KissMeData/060570/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	194200	172826665	1673	1673	1673	1673	4150
3	20250122	194100	172826665	1673	1673	1673	1673	0
4	20250122	194000	172826665	1673	1673	1673	1673	0
5	20250122	193900	172826665	1673	1673	1673	1673	0
6	20250122	193800	172826665	1673	1673	1673	1673	0
7	20250122	193700	172826665	1673	1673	1673	1673	0
8	20250122	193600	172826665	1673	1673	1673	1673	0
9	20250122	193500	172826665	1673	1673	1673	1673	0
10	20250122	193400	172826665	1673	1673	1673	1673	0
11	20250122	193300	172826665	1673	1673	1673	1673	0
12	20250122	193200	172826665	1673	1673	1673	1673	0
13	20250122	193100	172826665	1673	1673	1673	1673	0
14	20250122	193000	172826665	1673	1673	1673	1673	0
15	20250122	192900	172826665	1673	1673	1673	1673	0
16	20250122	192800	172826665	1673	1673	1673	1673	0
17	20250122	192700	172826665	1673	1673	1673	1673	0
18	20250122	192600	172826665	1673	1673	1673	1673	0
19	20250122	192500	172826665	1673	1673	1673	1673	0
20	20250122	192400	172826665	1673	1673	1673	1673	0
21	20250122	192300	172826665	1673	1673	1673	1673	0
22	20250122	192200	172826665	1673	1673	1673	1673	0
23	20250122	192100	172826665	1673	1673	1673	1673	0
24	20250122	192000	172826665	1673	1673	1673	1673	0
25	20250122	191900	172826665	1673	1673	1673	1673	0
26	20250122	191800	172826665	1673	1673	1673	1673	0
27	20250122	191700	172826665	1673	1673	1673	1673	0
28	20250122	191600	172826665	1673	1673	1673	1673	0
29	20250122	191500	172826665	1673	1673	1673	1673	0
30	20250122	191400	172826665	1673	1673	1673	1673	0
31	20250122	191300	172826665	1673	1673	1673	1673	0
32	20250122	191200	172826665	1673	1673	1673	1673	4150
33	20250122	191100	172826665	1673	1673	1673	1673	0
34	20250122	191000	172826665	1673	1673	1673	1673	0
35	20250122	190900	172826665	1673	1673	1673	1673	0
36	20250122	190800	172826665	1673	1673	1673	1673	0
37	20250122	190700	172826665	1673	1673	1673	1673	0
38	20250122	190600	172826665	1673	1673	1673	1673	0
39	20250122	190500	172826665	1673	1673	1673	1673	0
40	20250122	190400	172826665	1673	1673	1673	1673	0
41	20250122	190300	172826665	1673	1673	1673	1673	0
42	20250122	190200	172826665	1673	1673	1673	1673	0
43	20250122	190100	172826665	1673	1673	1673	1673	0
44	20250122	190000	172826665	1673	1673	1673	1673	0
45	20250122	185900	172826665	1673	1673	1673	1673	0
46	20250122	185800	172826665	1673	1673	1673	1673	0
47	20250122	185700	172826665	1673	1673	1673	1673	0
48	20250122	185600	172826665	1673	1673	1673	1673	0
49	20250122	185500	172826665	1673	1673	1673	1673	0
50	20250122	185400	172826665	1673	1673	1673	1673	0
51	20250122	185300	172826665	1673	1673	1673	1673	0
52	20250122	185200	172826665	1673	1673	1673	1673	0
53	20250122	185100	172826665	1673	1673	1673	1673	0
54	20250122	185000	172826665	1673	1673	1673	1673	0
55	20250122	184900	172826665	1673	1673	1673	1673	0
56	20250122	184800	172826665	1673	1673	1673	1673	0
57	20250122	184700	172826665	1673	1673	1673	1673	0
58	20250122	184600	172826665	1673	1673	1673	1673	0
59	20250122	184500	172826665	1673	1673	1673	1673	0
60	20250122	184400	172826665	1673	1673	1673	1673	0
61	20250122	184300	172826665	1673	1673	1673	1673	0
62	20250122	184200	172826665	1673	1673	1673	1673	4150
63	20250122	184100	172826665	1673	1673	1673	1673	0
64	20250122	184000	172826665	1673	1673	1673	1673	0
65	20250122	183900	172826665	1673	1673	1673	1673	0
66	20250122	183800	172826665	1673	1673	1673	1673	0
67	20250122	183700	172826665	1673	1673	1673	1673	0
68	20250122	183600	172826665	1673	1673	1673	1673	0
69	20250122	183500	172826665	1673	1673	1673	1673	0
70	20250122	183400	172826665	1673	1673	1673	1673	0
71	20250122	183300	172826665	1673	1673	1673	1673	0
72	20250122	183200	172826665	1673	1673	1673	1673	0
73	20250122	183100	172826665	1673	1673	1673	1673	0
74	20250122	183000	172826665	1673	1673	1673	1673	0
75	20250122	182900	172826665	1673	1673	1673	1673	0
76	20250122	182800	172826665	1673	1673	1673	1673	0
77	20250122	182700	172826665	1673	1673	1673	1673	0
78	20250122	182600	172826665	1673	1673	1673	1673	0
79	20250122	182500	172826665	1673	1673	1673	1673	0
80	20250122	182400	172826665	1673	1673	1673	1673	0
81	20250122	182300	172826665	1673	1673	1673	1673	0
82	20250122	182200	172826665	1673	1673	1673	1673	0
83	20250122	182100	172826665	1673	1673	1673	1673	0
84	20250122	182000	172826665	1673	1673	1673	1673	0
85	20250122	181900	172826665	1673	1673	1673	1673	0
86	20250122	181800	172826665	1673	1673	1673	1673	0
87	20250122	181700	172826665	1673	1673	1673	1673	0
88	20250122	181600	172826665	1673	1673	1673	1673	0
89	20250122	181500	172826665	1673	1673	1673	1673	0
90	20250122	181400	172826665	1673	1673	1673	1673	0
91	20250122	181300	172826665	1673	1673	1673	1673	0
92	20250122	181200	172826665	1673	1673	1673	1673	4150
93	20250122	181100	172826665	1673	1673	1673	1673	0
94	20250122	181000	172826665	1673	1673	1673	1673	0
95	20250122	180900	172826665	1673	1673	1673	1673	0
96	20250122	180800	172826665	1673	1673	1673	1673	0
97	20250122	180700	172826665	1673	1673	1673	1673	0
98	20250122	180600	172826665	1673	1673	1673	1673	0
99	20250122	180500	172826665	1673	1673	1673	1673	0
100	20250122	180400	172826665	1673	1673	1673	1673	0
101	20250122	180300	172826665	1673	1673	1673	1673	0
102	20250122	180200	172826665	1673	1673	1673	1673	0
103	20250122	180100	172826665	1673	1673	1673	1673	0
104	20250122	180000	172826665	1673	1673	1673	1673	0
105	20250122	175900	172826665	1673	1673	1673	1673	0
106	20250122	175800	172826665	1673	1673	1673	1673	0
107	20250122	175700	172826665	1673	1673	1673	1673	0
108	20250122	175600	172826665	1673	1673	1673	1673	0
109	20250122	175500	172826665	1673	1673	1673	1673	0
110	20250122	175400	172826665	1673	1673	1673	1673	0
111	20250122	175300	172826665	1673	1673	1673	1673	0
112	20250122	175200	172826665	1673	1673	1673	1673	0
113	20250122	175100	172826665	1673	1673	1673	1673	0
114	20250122	175000	172826665	1673	1673	1673	1673	0
115	20250122	174900	172826665	1673	1673	1673	1673	0
116	20250122	174800	172826665	1673	1673	1673	1673	0
117	20250122	174700	172826665	1673	1673	1673	1673	0
118	20250122	174600	172826665	1673	1673	1673	1673	0
119	20250122	174500	172826665	1673	1673	1673	1673	0
120	20250122	174400	172826665	1673	1673	1673	1673	0
121	20250122	174300	172826665	1673	1673	1673	1673	0
122	20250122	174200	172826665	1673	1673	1673	1673	4150
123	20250122	174100	172826665	1673	1673	1673	1673	0
124	20250122	174000	172826665	1673	1673	1673	1673	0
125	20250122	173900	172826665	1673	1673	1673	1673	0
126	20250122	173800	172826665	1673	1673	1673	1673	0
127	20250122	173700	172826665	1673	1673	1673	1673	0
128	20250122	173600	172826665	1673	1673	1673	1673	0
129	20250122	173500	172826665	1673	1673	1673	1673	0
130	20250122	173400	172826665	1673	1673	1673	1673	0
131	20250122	173300	172826665	1673	1673	1673	1673	0
132	20250122	173200	172826665	1673	1673	1673	1673	0
133	20250122	173100	172826665	1673	1673	1673	1673	0
134	20250122	173000	172826665	1673	1673	1673	1673	0
135	20250122	172900	172826665	1673	1673	1673	1673	0
136	20250122	172800	172826665	1673	1673	1673	1673	0
137	20250122	172700	172826665	1673	1673	1673	1673	0
138	20250122	172600	172826665	1673	1673	1673	1673	0
139	20250122	172500	172826665	1673	1673	1673	1673	0
140	20250122	172400	172826665	1673	1673	1673	1673	0
141	20250122	172300	172826665	1673	1673	1673	1673	0
142	20250122	172200	172826665	1673	1673	1673	1673	0
143	20250122	172100	172826665	1673	1673	1673	1673	0
144	20250122	172000	172826665	1673	1673	1673	1673	0
145	20250122	171900	172826665	1673	1673	1673	1673	0
146	20250122	171800	172826665	1673	1673	1673	1673	0
147	20250122	171700	172826665	1673	1673	1673	1673	0
148	20250122	171600	172826665	1673	1673	1673	1673	0
149	20250122	171500	172826665	1673	1673	1673	1673	0
150	20250122	171400	172826665	1673	1673	1673	1673	0
151	20250122	171300	172826665	1673	1673	1673	1673	0
152	20250122	171200	172826665	1673	1673	1673	1673	4150
153	20250122	171100	172826665	1673	1673	1673	1673	0
154	20250122	171000	172826665	1673	1673	1673	1673	0
155	20250122	170900	172826665	1673	1673	1673	1673	0
156	20250122	170800	172826665	1673	1673	1673	1673	0
157	20250122	170700	172826665	1673	1673	1673	1673	0
158	20250122	170600	172826665	1673	1673	1673	1673	0
159	20250122	170500	172826665	1673	1673	1673	1673	0
160	20250122	170400	172826665	1673	1673	1673	1673	0
161	20250122	170300	172826665	1673	1673	1673	1673	0
162	20250122	170200	172826665	1673	1673	1673	1673	0
163	20250122	170100	172826665	1673	1673	1673	1673	0
164	20250122	170000	172826665	1673	1673	1673	1673	0
165	20250122	165900	172826665	1673	1673	1673	1673	0
166	20250122	165800	172826665	1673	1673	1673	1673	0
167	20250122	165700	172826665	1673	1673	1673	1673	0
168	20250122	165600	172826665	1673	1673	1673	1673	0
169	20250122	165500	172826665	1673	1673	1673	1673	0
170	20250122	165400	172826665	1673	1673	1673	1673	0
171	20250122	165300	172826665	1673	1673	1673	1673	0
172	20250122	165200	172826665	1673	1673	1673	1673	0
173	20250122	165100	172826665	1673	1673	1673	1673	0
174	20250122	165000	172826665	1673	1673	1673	1673	0
175	20250122	164900	172826665	1673	1673	1673	1673	0
176	20250122	164800	172826665	1673	1673	1673	1673	0
177	20250122	164700	172826665	1673	1673	1673	1673	0
178	20250122	164600	172826665	1673	1673	1673	1673	0
179	20250122	164500	172826665	1673	1673	1673	1673	0
180	20250122	164400	172826665	1673	1673	1673	1673	0
181	20250122	164300	172826665	1673	1673	1673	1673	0
182	20250122	164200	172826665	1673	1673	1673	1673	4150
183	20250122	164100	172826665	1673	1673	1673	1673	0
184	20250122	164000	172826665	1673	1673	1673	1673	0
185	20250122	163900	172826665	1673	1673	1673	1673	0
186	20250122	163800	172826665	1673	1673	1673	1673	0
187	20250122	163700	172826665	1673	1673	1673	1673	0
188	20250122	163600	172826665	1673	1673	1673	1673	0
189	20250122	163500	172826665	1673	1673	1673	1673	0
190	20250122	163400	172826665	1673	1673	1673	1673	0
191	20250122	163300	172826665	1673	1673	1673	1673	0
192	20250122	163200	172826665	1673	1673	1673	1673	0
193	20250122	163100	172826665	1673	1673	1673	1673	0
194	20250122	163000	172826665	1673	1673	1673	1673	0
195	20250122	162900	172826665	1673	1673	1673	1673	0
196	20250122	162800	172826665	1673	1673	1673	1673	0
197	20250122	162700	172826665	1673	1673	1673	1673	0
198	20250122	162600	172826665	1673	1673	1673	1673	0
199	20250122	162500	172826665	1673	1673	1673	1673	0
200	20250122	162400	172826665	1673	1673	1673	1673	0
201	20250122	162300	172826665	1673	1673	1673	1673	0
202	20250122	162200	172826665	1673	1673	1673	1673	0
203	20250122	162100	172826665	1673	1673	1673	1673	0
204	20250122	162000	172826665	1673	1673	1673	1673	0
205	20250122	161900	172826665	1673	1673	1673	1673	0
206	20250122	161800	172826665	1673	1673	1673	1673	0
207	20250122	161700	172826665	1673	1673	1673	1673	0
208	20250122	161600	172826665	1673	1673	1673	1673	0
209	20250122	161500	172826665	1673	1673	1673	1673	0
210	20250122	161400	172826665	1673	1673	1673	1673	0
211	20250122	161300	172826665	1673	1673	1673	1673	0
212	20250122	161200	172826665	1673	1673	1673	1673	4150
213	20250122	161100	172826665	1673	1673	1673	1673	0
214	20250122	161000	172826665	1673	1673	1673	1673	0
215	20250122	160900	172826665	1673	1673	1673	1673	0
216	20250122	160800	172826665	1673	1673	1673	1673	0
217	20250122	160700	172826665	1673	1673	1673	1673	0
218	20250122	160600	172826665	1673	1673	1673	1673	0
219	20250122	160500	172826665	1673	1673	1673	1673	0
220	20250122	160400	172826665	1673	1673	1673	1673	0
221	20250122	160300	172826665	1673	1673	1673	1673	0
222	20250122	160200	172826665	1673	1673	1673	1673	0
223	20250122	160100	172826665	1673	1673	1673	1673	0
224	20250122	160000	172826665	1673	1673	1673	1673	0
225	20250122	155900	172826665	1673	1673	1673	1673	0
226	20250122	155800	172826665	1673	1673	1673	1673	0
227	20250122	155700	172826665	1673	1673	1673	1673	0
228	20250122	155600	172826665	1673	1673	1673	1673	0
229	20250122	155500	172826665	1673	1673	1673	1673	0
230	20250122	155400	172826665	1673	1673	1673	1673	0
231	20250122	155300	172826665	1673	1673	1673	1673	0
232	20250122	155200	172826665	1673	1673	1673	1673	0
233	20250122	155100	172826665	1673	1673	1673	1673	0
234	20250122	155000	172826665	1673	1673	1673	1673	0
235	20250122	154900	172826665	1673	1673	1673	1673	0
236	20250122	154800	172826665	1673	1673	1673	1673	0
237	20250122	154700	172826665	1673	1673	1673	1673	0
238	20250122	154600	172826665	1673	1673	1673	1673	0
239	20250122	154500	172826665	1673	1673	1673	1673	0
240	20250122	154400	172826665	1673	1673	1673	1673	0
241	20250122	154300	172826665	1673	1673	1673	1673	0
242	20250122	154200	172826665	1673	1673	1673	1673	4150
243	20250122	154100	172826665	1673	1673	1673	1673	0
244	20250122	154000	172826665	1673	1673	1673	1673	0
245	20250122	153900	172826665	1673	1673	1673	1673	0
246	20250122	153800	172826665	1673	1673	1673	1673	0
247	20250122	153700	172826665	1673	1673	1673	1673	0
248	20250122	153600	172826665	1673	1673	1673	1673	0
249	20250122	153500	172826665	1673	1673	1673	1673	0
250	20250122	153400	172826665	1673	1673	1673	1673	0
251	20250122	153300	172826665	1673	1673	1673	1673	0
252	20250122	153200	172826665	1673	1673	1673	1673	0
253	20250122	153100	172826665	1673	1673	1673	1673	0
254	20250122	153000	172826665	1673	1673	1673	1673	4150
255	20250122	152900	165883715	1683	1683	1683	1683	0
256	20250122	152800	165883715	1683	1683	1683	1683	0
257	20250122	152700	165883715	1683	1683	1683	1683	0
258	20250122	152600	165883715	1683	1683	1683	1683	0
259	20250122	152500	165883715	1683	1683	1683	1683	0
260	20250122	152400	165883715	1683	1683	1683	1683	0
261	20250122	152300	165883715	1683	1683	1683	1683	0
262	20250122	152200	165883715	1683	1683	1683	1683	0
263	20250122	152100	165883715	1683	1683	1683	1683	0
264	20250122	152000	165883715	1683	1683	1683	1683	0
265	20250122	151900	165883715	1683	1683	1683	1683	945
266	20250122	151800	164293280	1691	1690	1691	1690	317
267	20250122	151700	163757410	1690	1690	1690	1690	0
268	20250122	151600	163757410	1690	1690	1690	1690	0
269	20250122	151500	163757410	1690	1693	1693	1690	214
270	20250122	151400	163395281	1691	1691	1691	1691	0
271	20250122	151300	163395281	1691	1691	1691	1691	0
272	20250122	151200	163395281	1691	1691	1691	1691	35
273	20250122	151100	163336096	1690	1690	1690	1690	0
274	20250122	151000	163336096	1690	1690	1690	1690	816
275	20250122	150900	161957056	1690	1690	1690	1690	7
276	20250122	150800	161945226	1693	1693	1693	1693	0
277	20250122	150700	161945226	1693	1693	1693	1693	15
278	20250122	150600	161919831	1693	1693	1693	1693	0
279	20250122	150500	161919831	1693	1693	1693	1693	119
280	20250122	150400	161718364	1689	1693	1693	1689	36
281	20250122	150300	161657556	1689	1690	1690	1689	693
282	20250122	150200	160487014	1693	1693	1693	1693	0
283	20250122	150100	160487014	1693	1693	1693	1693	0
284	20250122	150000	160487014	1693	1693	1693	1693	0
285	20250122	145900	160487014	1693	1693	1693	1693	0
286	20250122	145800	160487014	1693	1693	1693	1693	879
287	20250122	145700	158998867	1693	1693	1693	1693	391
288	20250122	145600	158336904	1693	1693	1693	1690	563
289	20250122	145500	157383772	1690	1692	1692	1690	136
290	20250122	145400	157153680	1692	1692	1692	1692	155
291	20250122	145300	156891420	1692	1692	1692	1692	1193
292	20250122	145200	154872864	1692	1692	1692	1692	62
293	20250122	145100	154767960	1692	1692	1692	1692	60
294	20250122	145000	154666440	1692	1692	1692	1692	878
295	20250122	144900	153180864	1692	1692	1692	1692	0
296	20250122	144800	153180864	1692	1692	1692	1692	0
297	20250122	144700	153180864	1692	1692	1692	1692	0
298	20250122	144600	153180864	1692	1692	1692	1692	0
299	20250122	144500	153180864	1692	1692	1692	1692	0
300	20250122	144400	153180864	1692	1692	1692	1692	0
301	20250122	144300	153180864	1692	1692	1692	1692	0
302	20250122	144200	153180864	1692	1692	1692	1692	0
303	20250122	144100	153180864	1692	1687	1692	1687	1723
304	20250122	144000	150269666	1691	1691	1691	1691	0
305	20250122	143900	150269666	1691	1691	1691	1691	0
306	20250122	143800	150269666	1691	1691	1691	1691	0
307	20250122	143700	150269666	1691	1691	1691	1691	0
308	20250122	143600	150269666	1691	1691	1691	1691	34
309	20250122	143500	150212172	1687	1687	1687	1687	0
310	20250122	143400	150212172	1687	1687	1687	1687	0
311	20250122	143300	150212172	1687	1688	1688	1687	2222
312	20250122	143200	146463652	1684	1684	1684	1684	0
313	20250122	143100	146463652	1684	1684	1684	1684	50
314	20250122	143000	146379452	1687	1687	1687	1687	50
315	20250122	142900	146295102	1691	1691	1691	1691	0
316	20250122	142800	146295102	1691	1691	1691	1691	0
317	20250122	142700	146295102	1691	1691	1691	1691	0
318	20250122	142600	146295102	1691	1691	1691	1691	0
319	20250122	142500	146295102	1691	1691	1691	1691	0
320	20250122	142400	146295102	1691	1691	1691	1691	0
321	20250122	142300	146295102	1691	1691	1691	1691	96
322	20250122	142200	146132766	1691	1688	1691	1688	770
323	20250122	142100	144831416	1687	1687	1687	1687	270
324	20250122	142000	144375926	1685	1685	1685	1685	0
325	20250122	141900	144375926	1685	1685	1685	1685	0
326	20250122	141800	144375926	1685	1685	1685	1685	0
327	20250122	141700	144375926	1685	1685	1685	1685	0
328	20250122	141600	144375926	1685	1689	1689	1685	183
329	20250122	141500	144067079	1688	1688	1688	1688	125
330	20250122	141400	143856079	1683	1689	1689	1683	669
331	20250122	141300	142726930	1688	1688	1688	1688	84
332	20250122	141200	142585138	1688	1688	1688	1688	346
333	20250122	141100	142001090	1689	1689	1689	1689	0
334	20250122	141000	142001090	1689	1689	1689	1689	0
335	20250122	140900	142001090	1689	1689	1689	1689	0
336	20250122	140800	142001090	1689	1689	1689	1689	0
337	20250122	140700	142001090	1689	1689	1689	1689	0
338	20250122	140600	142001090	1689	1689	1689	1689	0
339	20250122	140500	142001090	1689	1689	1689	1689	0
340	20250122	140400	142001090	1689	1689	1689	1689	1
341	20250122	140300	141999401	1690	1689	1690	1689	814
342	20250122	140200	140624554	1691	1691	1691	1691	500
343	20250122	140100	139779054	1691	1691	1691	1691	0
344	20250122	140000	139779054	1691	1694	1694	1691	567
345	20250122	135900	138819498	1694	1694	1694	1694	169
346	20250122	135800	138533212	1694	1694	1694	1694	51
347	20250122	135700	138446818	1694	1694	1694	1694	101
348	20250122	135600	138275724	1694	1694	1694	1694	38
349	20250122	135500	138211352	1694	1693	1694	1693	650
350	20250122	135400	137110606	1693	1693	1693	1693	0
351	20250122	135300	137110606	1693	1690	1693	1690	1111
352	20250122	135200	135231489	1687	1687	1687	1687	0
353	20250122	135100	135231489	1687	1687	1687	1687	0
354	20250122	135000	135231489	1687	1687	1687	1687	126
355	20250122	134900	135018927	1687	1687	1687	1687	0
356	20250122	134800	135018927	1687	1682	1687	1682	513
357	20250122	134700	134153621	1682	1682	1682	1682	302
358	20250122	134600	133645657	1682	1682	1682	1682	180
359	20250122	134500	133342897	1683	1683	1683	1683	0
360	20250122	134400	133342897	1683	1683	1683	1683	0
361	20250122	134300	133342897	1683	1682	1683	1682	1258
362	20250122	134200	131226312	1681	1681	1681	1681	0
363	20250122	134100	131226312	1681	1681	1681	1681	0
364	20250122	134000	131226312	1681	1681	1681	1681	0
365	20250122	133900	131226312	1681	1681	1681	1681	0
366	20250122	133800	131226312	1681	1681	1681	1681	0
367	20250122	133700	131226312	1681	1681	1681	1681	0
368	20250122	133600	131226312	1681	1681	1681	1681	0
369	20250122	133500	131226312	1681	1681	1681	1681	0
370	20250122	133400	131226312	1681	1681	1681	1681	0
371	20250122	133300	131226312	1681	1681	1681	1681	60
372	20250122	133200	131125452	1681	1683	1683	1681	1115
373	20250122	133100	129249685	1681	1681	1681	1681	0
374	20250122	133000	129249685	1681	1682	1683	1681	838
375	20250122	132900	127840373	1683	1683	1683	1683	0
376	20250122	132800	127840373	1683	1683	1683	1683	124
377	20250122	132700	127631681	1683	1683	1683	1683	0
378	20250122	132600	127631681	1683	1683	1683	1683	1153
379	20250122	132500	125691182	1683	1683	1683	1683	0
380	20250122	132400	125691182	1683	1683	1683	1683	0
381	20250122	132300	125691182	1683	1683	1683	1683	0
382	20250122	132200	125691182	1683	1683	1683	1683	0
383	20250122	132100	125691182	1683	1683	1683	1683	0
384	20250122	132000	125691182	1683	1683	1683	1683	0
385	20250122	131900	125691182	1683	1679	1683	1679	475
386	20250122	131800	124892125	1677	1677	1677	1677	0
387	20250122	131700	124892125	1677	1677	1677	1677	1
388	20250122	131600	124890448	1678	1678	1678	1678	0
389	20250122	131500	124890448	1678	1680	1680	1678	368
390	20250122	131400	124272382	1680	1680	1680	1680	90
391	20250122	131300	124121182	1680	1680	1680	1680	629
392	20250122	131200	123064462	1679	1679	1679	1679	0
393	20250122	131100	123064462	1679	1679	1679	1679	0
394	20250122	131000	123064462	1679	1679	1679	1679	0
395	20250122	130900	123064462	1679	1679	1679	1679	629
396	20250122	130800	122008371	1683	1679	1683	1679	94
397	20250122	130700	121850529	1677	1677	1677	1677	0
398	20250122	130600	121850529	1677	1679	1679	1677	634
399	20250122	130500	120786050	1676	1676	1676	1676	0
400	20250122	130400	120786050	1676	1676	1676	1676	0
401	20250122	130300	120786050	1676	1679	1679	1676	629
402	20250122	130200	119729962	1682	1681	1682	1681	1231
403	20250122	130100	117660049	1680	1680	1680	1680	0
404	20250122	130000	117660049	1680	1681	1681	1679	749
405	20250122	125900	116401744	1681	1681	1681	1681	0
406	20250122	125800	116401744	1681	1681	1681	1681	0
407	20250122	125700	116401744	1681	1681	1681	1681	25
408	20250122	125600	116359719	1683	1683	1683	1683	0
409	20250122	125500	116359719	1683	1683	1683	1683	0
410	20250122	125400	116359719	1683	1683	1683	1683	0
411	20250122	125300	116359719	1683	1683	1683	1683	0
412	20250122	125200	116359719	1683	1683	1683	1683	0
413	20250122	125100	116359719	1683	1683	1683	1683	0
414	20250122	125000	116359719	1683	1683	1683	1683	0
415	20250122	124900	116359719	1683	1683	1683	1683	0
416	20250122	124800	116359719	1683	1683	1683	1683	0
417	20250122	124700	116359719	1683	1683	1683	1683	0
418	20250122	124600	116359719	1683	1683	1683	1683	0
419	20250122	124500	116359719	1683	1683	1683	1683	0
420	20250122	124400	116359719	1683	1683	1683	1683	0
421	20250122	124300	116359719	1683	1683	1683	1683	0
422	20250122	124200	116359719	1683	1683	1683	1683	0
423	20250122	124100	116359719	1683	1683	1683	1683	0
424	20250122	124000	116359719	1683	1683	1683	1683	0
425	20250122	123900	116359719	1683	1683	1683	1683	0
426	20250122	123800	116359719	1683	1683	1683	1683	629
427	20250122	123700	115301112	1681	1681	1681	1681	0
428	20250122	123600	115301112	1681	1681	1681	1681	0
429	20250122	123500	115301112	1681	1681	1681	1681	24
430	20250122	123400	115260768	1683	1683	1683	1683	0
431	20250122	123300	115260768	1683	1683	1683	1683	755
432	20250122	123200	113990103	1687	1687	1687	1687	0
433	20250122	123100	113990103	1687	1687	1687	1687	0
434	20250122	123000	113990103	1687	1687	1687	1687	0
435	20250122	122900	113990103	1687	1687	1687	1687	0
436	20250122	122800	113990103	1687	1687	1687	1687	0
437	20250122	122700	113990103	1687	1686	1687	1686	200
438	20250122	122600	113652723	1682	1682	1682	1682	1177
439	20250122	122500	111673009	1682	1682	1682	1682	1356
440	20250122	122400	109392217	1683	1683	1683	1683	887
441	20250122	122300	107899396	1683	1682	1683	1682	1492
442	20250122	122200	105388998	1680	1680	1680	1680	0
443	20250122	122100	105388998	1680	1680	1680	1680	60
444	20250122	122000	105288198	1680	1678	1683	1678	979
445	20250122	121900	103641979	1681	1678	1681	1673	2030
446	20250122	121800	100233400	1678	1678	1678	1678	41
447	20250122	121700	100164602	1682	1682	1682	1682	30
448	20250122	121600	100114142	1681	1681	1681	1681	662
449	20250122	121500	99001320	1681	1681	1681	1681	0
450	20250122	121400	99001320	1681	1681	1681	1681	0
451	20250122	121300	99001320	1681	1681	1681	1681	0
452	20250122	121200	99001320	1681	1681	1681	1681	5
453	20250122	121100	98992915	1678	1678	1678	1678	0
454	20250122	121000	98992915	1678	1678	1678	1678	10
455	20250122	120900	98976135	1674	1674	1674	1674	0
456	20250122	120800	98976135	1674	1674	1674	1674	0
457	20250122	120700	98976135	1674	1674	1674	1674	0
458	20250122	120600	98976135	1674	1674	1674	1674	0
459	20250122	120500	98976135	1674	1674	1674	1674	0
460	20250122	120400	98976135	1674	1674	1674	1674	0
461	20250122	120300	98976135	1674	1675	1675	1674	912
462	20250122	120200	97449441	1677	1680	1680	1677	5088
463	20250122	120100	88914474	1680	1680	1680	1680	0
464	20250122	120000	88914474	1680	1680	1680	1680	0
465	20250122	115900	88914474	1680	1680	1680	1680	0
466	20250122	115800	88914474	1680	1680	1680	1680	0
467	20250122	115700	88914474	1680	1680	1680	1680	0
468	20250122	115600	88914474	1680	1680	1680	1680	0
469	20250122	115500	88914474	1680	1680	1680	1680	0
470	20250122	115400	88914474	1680	1680	1680	1680	0
471	20250122	115300	88914474	1680	1680	1680	1680	0
472	20250122	115200	88914474	1680	1680	1680	1680	0
473	20250122	115100	88914474	1680	1680	1680	1680	0
474	20250122	115000	88914474	1680	1680	1680	1680	0
475	20250122	114900	88914474	1680	1680	1680	1680	0
476	20250122	114800	88914474	1680	1680	1680	1680	0
477	20250122	114700	88914474	1680	1680	1680	1680	0
478	20250122	114600	88914474	1680	1680	1680	1680	1
479	20250122	114500	88912794	1681	1681	1681	1681	0
480	20250122	114400	88912794	1681	1681	1681	1681	0
481	20250122	114300	88912794	1681	1681	1681	1681	0
482	20250122	114200	88912794	1681	1681	1681	1681	0
483	20250122	114100	88912794	1681	1681	1681	1681	0
484	20250122	114000	88912794	1681	1681	1681	1681	401
485	20250122	113900	88238713	1679	1679	1679	1679	0
486	20250122	113800	88238713	1679	1679	1679	1679	0
487	20250122	113700	88238713	1679	1679	1679	1679	0
488	20250122	113600	88238713	1679	1679	1679	1679	0
489	20250122	113500	88238713	1679	1679	1679	1679	0
490	20250122	113400	88238713	1679	1679	1679	1679	0
491	20250122	113300	88238713	1679	1679	1679	1679	0
492	20250122	113200	88238713	1679	1679	1679	1679	0
493	20250122	113100	88238713	1679	1679	1679	1679	0
494	20250122	113000	88238713	1679	1679	1679	1679	0
495	20250122	112900	88238713	1679	1687	1687	1679	1602
496	20250122	112800	85540970	1690	1690	1690	1690	0
497	20250122	112700	85540970	1690	1690	1690	1690	0
498	20250122	112600	85540970	1690	1690	1690	1690	0
499	20250122	112500	85540970	1690	1690	1690	1690	0
500	20250122	112400	85540970	1690	1690	1690	1690	0
501	20250122	112300	85540970	1690	1690	1690	1690	0
502	20250122	112200	85540970	1690	1690	1690	1690	0
503	20250122	112100	85540970	1690	1690	1690	1690	0
504	20250122	112000	85540970	1690	1690	1690	1690	0
505	20250122	111900	85540970	1690	1690	1690	1690	887
506	20250122	111800	84041940	1690	1690	1690	1690	0
507	20250122	111700	84041940	1690	1687	1690	1687	1296
508	20250122	111600	81853812	1691	1691	1691	1691	0
509	20250122	111500	81853812	1691	1691	1691	1691	0
510	20250122	111400	81853812	1691	1691	1691	1691	0
511	20250122	111300	81853812	1691	1691	1691	1691	0
512	20250122	111200	81853812	1691	1691	1691	1691	0
513	20250122	111100	81853812	1691	1691	1691	1691	226
514	20250122	111000	81471646	1691	1691	1691	1691	0
515	20250122	110900	81471646	1691	1691	1691	1691	406
516	20250122	110800	80785100	1692	1691	1692	1691	5102
517	20250122	110700	72157412	1691	1691	1691	1691	0
518	20250122	110600	72157412	1691	1691	1691	1691	5
519	20250122	110500	72148957	1691	1691	1691	1691	0
520	20250122	110400	72148957	1691	1691	1691	1691	41
521	20250122	110300	72079626	1687	1687	1687	1687	0
522	20250122	110200	72079626	1687	1687	1687	1687	0
523	20250122	110100	72079626	1687	1687	1687	1687	0
524	20250122	110000	72079626	1687	1687	1687	1687	0
525	20250122	105900	72079626	1687	1688	1690	1687	1633
526	20250122	105800	69323432	1688	1688	1688	1688	0
527	20250122	105700	69323432	1688	1688	1688	1688	9
528	20250122	105600	69308240	1689	1689	1689	1689	0
529	20250122	105500	69308240	1689	1690	1690	1689	7
530	20250122	105400	69296412	1690	1690	1690	1690	0
531	20250122	105300	69296412	1690	1690	1690	1690	0
532	20250122	105200	69296412	1690	1690	1690	1690	0
533	20250122	105100	69296412	1690	1690	1690	1690	0
534	20250122	105000	69296412	1690	1690	1690	1690	2000
535	20250122	104900	65916412	1686	1686	1686	1686	2180
536	20250122	104800	62240932	1686	1686	1686	1686	0
537	20250122	104700	62240932	1686	1686	1690	1686	2972
538	20250122	104600	57227090	1678	1678	1678	1678	0
539	20250122	104500	57227090	1678	1678	1678	1678	0
540	20250122	104400	57227090	1678	1678	1678	1678	0
541	20250122	104300	57227090	1678	1678	1678	1678	0
542	20250122	104200	57227090	1678	1678	1678	1678	0
543	20250122	104100	57227090	1678	1678	1678	1678	0
544	20250122	104000	57227090	1678	1678	1678	1678	0
545	20250122	103900	57227090	1678	1678	1678	1678	500
546	20250122	103800	56388090	1682	1682	1682	1682	0
547	20250122	103700	56388090	1682	1682	1682	1682	0
548	20250122	103600	56388090	1682	1682	1682	1682	0
549	20250122	103500	56388090	1682	1682	1682	1682	0
550	20250122	103400	56388090	1682	1682	1682	1682	0
551	20250122	103300	56388090	1682	1682	1682	1682	500
552	20250122	103200	55547090	1682	1677	1682	1677	2111
553	20250122	103100	51999908	1677	1677	1677	1677	0
554	20250122	103000	51999908	1677	1677	1677	1677	0
555	20250122	102900	51999908	1677	1677	1677	1677	0
556	20250122	102800	51999908	1677	1677	1677	1677	2
557	20250122	102700	51996554	1677	1677	1677	1677	36
558	20250122	102600	51936182	1677	1677	1677	1677	0
559	20250122	102500	51936182	1677	1677	1677	1677	409
560	20250122	102400	51250289	1677	1677	1677	1677	0
561	20250122	102300	51250289	1677	1677	1677	1677	0
562	20250122	102200	51250289	1677	1677	1677	1677	0
563	20250122	102100	51250289	1677	1677	1677	1677	0
564	20250122	102000	51250289	1677	1677	1677	1677	0
565	20250122	101900	51250289	1677	1677	1677	1677	0
566	20250122	101800	51250289	1677	1677	1677	1677	4
567	20250122	101700	51243581	1677	1677	1677	1677	0
568	20250122	101600	51243581	1677	1677	1677	1677	300
569	20250122	101500	50740481	1677	1677	1677	1677	0
570	20250122	101400	50740481	1677	1677	1677	1677	0
571	20250122	101300	50740481	1677	1677	1677	1677	0
572	20250122	101200	50740481	1677	1677	1677	1677	0
573	20250122	101100	50740481	1677	1677	1677	1677	0
574	20250122	101000	50740481	1677	1677	1677	1677	0
575	20250122	100900	50740481	1677	1677	1677	1677	0
576	20250122	100800	50740481	1677	1677	1677	1677	0
577	20250122	100700	50740481	1677	1677	1677	1677	629
578	20250122	100600	49685648	1682	1676	1686	1676	1896
579	20250122	100500	46496580	1674	1674	1675	1674	1116
580	20250122	100400	44628395	1673	1672	1674	1672	1889
581	20250122	100300	41468726	1672	1673	1673	1672	919
582	20250122	100200	39932146	1674	1677	1677	1674	1015
583	20250122	100100	38230006	1679	1679	1679	1679	1256
584	20250122	100000	36121182	1679	1680	1680	1679	665
585	20250122	095900	35004204	1680	1677	1680	1677	452
586	20250122	095800	34246197	1676	1676	1676	1676	0
587	20250122	095700	34246197	1676	1676	1676	1676	0
588	20250122	095600	34246197	1676	1676	1676	1676	0
589	20250122	095500	34246197	1676	1676	1676	1676	0
590	20250122	095400	34246197	1676	1676	1676	1676	0
591	20250122	095300	34246197	1676	1676	1676	1676	0
592	20250122	095200	34246197	1676	1676	1676	1676	0
593	20250122	095100	34246197	1676	1676	1676	1676	0
594	20250122	095000	34246197	1676	1676	1676	1676	0
595	20250122	094900	34246197	1676	1677	1677	1676	6
596	20250122	094800	34236137	1676	1676	1676	1676	2
597	20250122	094700	34232785	1676	1676	1676	1676	1
598	20250122	094600	34231109	1675	1675	1675	1675	1
599	20250122	094500	34229434	1674	1674	1674	1674	0
600	20250122	094400	34229434	1674	1673	1674	1673	127
601	20250122	094300	34016838	1674	1666	1674	1666	1256
602	20250122	094200	31923705	1665	1664	1665	1664	630
603	20250122	094100	30875384	1662	1662	1662	1662	0
604	20250122	094000	30875384	1662	1662	1662	1662	0
605	20250122	093900	30875384	1662	1662	1662	1662	0
606	20250122	093800	30875384	1662	1666	1666	1662	6146
607	20250122	093700	20652410	1670	1670	1670	1670	727
608	20250122	093600	19438320	1670	1670	1670	1670	1
609	20250122	093500	19436650	1670	1670	1670	1670	628
610	20250122	093400	18387890	1664	1664	1664	1664	50
611	20250122	093300	18304690	1664	1664	1664	1664	0
612	20250122	093200	18304690	1664	1664	1664	1664	0
613	20250122	093100	18304690	1664	1664	1664	1664	0
614	20250122	093000	18304690	1664	1665	1665	1664	549
615	20250122	092900	17391016	1674	1674	1674	1674	2402
616	20250122	092800	13370068	1674	1674	1674	1674	0
617	20250122	092700	13370068	1674	1674	1674	1674	0
618	20250122	092600	13370068	1674	1674	1674	1674	0
619	20250122	092500	13370068	1674	1674	1674	1674	0
620	20250122	092400	13370068	1674	1674	1674	1674	0
621	20250122	092300	13370068	1674	1674	1674	1674	0
622	20250122	092200	13370068	1674	1674	1674	1674	0
623	20250122	092100	13370068	1674	1674	1674	1674	26
624	20250122	092000	13326544	1663	1663	1663	1663	0
625	20250122	091900	13326544	1663	1663	1663	1663	0
626	20250122	091800	13326544	1663	1663	1663	1663	0
627	20250122	091700	13326544	1663	1663	1663	1663	0
628	20250122	091600	13326544	1663	1663	1663	1663	0
629	20250122	091500	13326544	1663	1663	1663	1663	2
630	20250122	091400	13323218	1662	1663	1663	1661	2001
631	20250122	091300	9997556	1662	1662	1662	1662	0
632	20250122	091200	9997556	1662	1662	1662	1660	287
633	20250122	091100	9521021	1662	1663	1663	1662	200
634	20250122	091000	9188423	1663	1670	1670	1663	815
635	20250122	090900	7828933	1670	1672	1672	1670	2098
636	20250122	090800	4323478	1687	1687	1687	1687	1
637	20250122	090700	4321791	1671	1673	1673	1671	910
638	20250122	090600	2800372	1674	1674	1674	1674	11
639	20250122	090500	2781958	1674	1674	1674	1674	2
640	20250122	090400	2778610	1677	1677	1677	1677	0
641	20250122	090300	2778610	1677	1672	1677	1672	507
642	20250122	090200	1928381	1671	1671	1671	1671	0
643	20250122	090100	1928381	1671	1671	1671	1671	7
644	20250122	090000	1916684	1671	1677	1677	1671	1143