KissMeData/060570/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194100	183731651	1662	1662	1662	1662	1327
3	20250123	194000	183731651	1662	1662	1662	1662	0
4	20250123	193900	183731651	1662	1662	1662	1662	0
5	20250123	193800	183731651	1662	1662	1662	1662	0
6	20250123	193700	183731651	1662	1662	1662	1662	0
7	20250123	193600	183731651	1662	1662	1662	1662	0
8	20250123	193500	183731651	1662	1662	1662	1662	0
9	20250123	193400	183731651	1662	1662	1662	1662	0
10	20250123	193300	183731651	1662	1662	1662	1662	0
11	20250123	193200	183731651	1662	1662	1662	1662	0
12	20250123	193100	183731651	1662	1662	1662	1662	0
13	20250123	193000	183731651	1662	1662	1662	1662	0
14	20250123	192900	183731651	1662	1662	1662	1662	0
15	20250123	192800	183731651	1662	1662	1662	1662	0
16	20250123	192700	183731651	1662	1662	1662	1662	0
17	20250123	192600	183731651	1662	1662	1662	1662	0
18	20250123	192500	183731651	1662	1662	1662	1662	0
19	20250123	192400	183731651	1662	1662	1662	1662	0
20	20250123	192300	183731651	1662	1662	1662	1662	0
21	20250123	192200	183731651	1662	1662	1662	1662	0
22	20250123	192100	183731651	1662	1662	1662	1662	0
23	20250123	192000	183731651	1662	1662	1662	1662	0
24	20250123	191900	183731651	1662	1662	1662	1662	0
25	20250123	191800	183731651	1662	1662	1662	1662	0
26	20250123	191700	183731651	1662	1662	1662	1662	0
27	20250123	191600	183731651	1662	1662	1662	1662	0
28	20250123	191500	183731651	1662	1662	1662	1662	0
29	20250123	191400	183731651	1662	1662	1662	1662	0
30	20250123	191300	183731651	1662	1662	1662	1662	0
31	20250123	191200	183731651	1662	1662	1662	1662	0
32	20250123	191100	183731651	1662	1662	1662	1662	1327
33	20250123	191000	183731651	1662	1662	1662	1662	0
34	20250123	190900	183731651	1662	1662	1662	1662	0
35	20250123	190800	183731651	1662	1662	1662	1662	0
36	20250123	190700	183731651	1662	1662	1662	1662	0
37	20250123	190600	183731651	1662	1662	1662	1662	0
38	20250123	190500	183731651	1662	1662	1662	1662	0
39	20250123	190400	183731651	1662	1662	1662	1662	0
40	20250123	190300	183731651	1662	1662	1662	1662	0
41	20250123	190200	183731651	1662	1662	1662	1662	0
42	20250123	190100	183731651	1662	1662	1662	1662	0
43	20250123	190000	183731651	1662	1662	1662	1662	0
44	20250123	185900	183731651	1662	1662	1662	1662	0
45	20250123	185800	183731651	1662	1662	1662	1662	0
46	20250123	185700	183731651	1662	1662	1662	1662	0
47	20250123	185600	183731651	1662	1662	1662	1662	0
48	20250123	185500	183731651	1662	1662	1662	1662	0
49	20250123	185400	183731651	1662	1662	1662	1662	0
50	20250123	185300	183731651	1662	1662	1662	1662	0
51	20250123	185200	183731651	1662	1662	1662	1662	0
52	20250123	185100	183731651	1662	1662	1662	1662	0
53	20250123	185000	183731651	1662	1662	1662	1662	0
54	20250123	184900	183731651	1662	1662	1662	1662	0
55	20250123	184800	183731651	1662	1662	1662	1662	0
56	20250123	184700	183731651	1662	1662	1662	1662	0
57	20250123	184600	183731651	1662	1662	1662	1662	0
58	20250123	184500	183731651	1662	1662	1662	1662	0
59	20250123	184400	183731651	1662	1662	1662	1662	0
60	20250123	184300	183731651	1662	1662	1662	1662	0
61	20250123	184200	183731651	1662	1662	1662	1662	0
62	20250123	184100	183731651	1662	1662	1662	1662	1327
63	20250123	184000	183731651	1662	1662	1662	1662	0
64	20250123	183900	183731651	1662	1662	1662	1662	0
65	20250123	183800	183731651	1662	1662	1662	1662	0
66	20250123	183700	183731651	1662	1662	1662	1662	0
67	20250123	183600	183731651	1662	1662	1662	1662	0
68	20250123	183500	183731651	1662	1662	1662	1662	0
69	20250123	183400	183731651	1662	1662	1662	1662	0
70	20250123	183300	183731651	1662	1662	1662	1662	0
71	20250123	183200	183731651	1662	1662	1662	1662	0
72	20250123	183100	183731651	1662	1662	1662	1662	0
73	20250123	183000	183731651	1662	1662	1662	1662	0
74	20250123	182900	183731651	1662	1662	1662	1662	0
75	20250123	182800	183731651	1662	1662	1662	1662	0
76	20250123	182700	183731651	1662	1662	1662	1662	0
77	20250123	182600	183731651	1662	1662	1662	1662	0
78	20250123	182500	183731651	1662	1662	1662	1662	0
79	20250123	182400	183731651	1662	1662	1662	1662	0
80	20250123	182300	183731651	1662	1662	1662	1662	0
81	20250123	182200	183731651	1662	1662	1662	1662	0
82	20250123	182100	183731651	1662	1662	1662	1662	0
83	20250123	182000	183731651	1662	1662	1662	1662	0
84	20250123	181900	183731651	1662	1662	1662	1662	0
85	20250123	181800	183731651	1662	1662	1662	1662	0
86	20250123	181700	183731651	1662	1662	1662	1662	0
87	20250123	181600	183731651	1662	1662	1662	1662	0
88	20250123	181500	183731651	1662	1662	1662	1662	0
89	20250123	181400	183731651	1662	1662	1662	1662	0
90	20250123	181300	183731651	1662	1662	1662	1662	0
91	20250123	181200	183731651	1662	1662	1662	1662	0
92	20250123	181100	183731651	1662	1662	1662	1662	1327
93	20250123	181000	183731651	1662	1662	1662	1662	0
94	20250123	180900	183731651	1662	1662	1662	1662	0
95	20250123	180800	183731651	1662	1662	1662	1662	0
96	20250123	180700	183731651	1662	1662	1662	1662	0
97	20250123	180600	183731651	1662	1662	1662	1662	0
98	20250123	180500	183731651	1662	1662	1662	1662	0
99	20250123	180400	183731651	1662	1662	1662	1662	0
100	20250123	180300	183731651	1662	1662	1662	1662	0
101	20250123	180200	183731651	1662	1662	1662	1662	0
102	20250123	180100	183731651	1662	1662	1662	1662	0
103	20250123	180000	183731651	1662	1662	1662	1662	0
104	20250123	175900	183731651	1662	1662	1662	1662	0
105	20250123	175800	183731651	1662	1662	1662	1662	0
106	20250123	175700	183731651	1662	1662	1662	1662	0
107	20250123	175600	183731651	1662	1662	1662	1662	0
108	20250123	175500	183731651	1662	1662	1662	1662	0
109	20250123	175400	183731651	1662	1662	1662	1662	0
110	20250123	175300	183731651	1662	1662	1662	1662	0
111	20250123	175200	183731651	1662	1662	1662	1662	0
112	20250123	175100	183731651	1662	1662	1662	1662	0
113	20250123	175000	183731651	1662	1662	1662	1662	0
114	20250123	174900	183731651	1662	1662	1662	1662	0
115	20250123	174800	183731651	1662	1662	1662	1662	0
116	20250123	174700	183731651	1662	1662	1662	1662	0
117	20250123	174600	183731651	1662	1662	1662	1662	0
118	20250123	174500	183731651	1662	1662	1662	1662	0
119	20250123	174400	183731651	1662	1662	1662	1662	0
120	20250123	174300	183731651	1662	1662	1662	1662	0
121	20250123	174200	183731651	1662	1662	1662	1662	0
122	20250123	174100	183731651	1662	1662	1662	1662	1327
123	20250123	174000	183731651	1662	1662	1662	1662	0
124	20250123	173900	183731651	1662	1662	1662	1662	0
125	20250123	173800	183731651	1662	1662	1662	1662	0
126	20250123	173700	183731651	1662	1662	1662	1662	0
127	20250123	173600	183731651	1662	1662	1662	1662	0
128	20250123	173500	183731651	1662	1662	1662	1662	0
129	20250123	173400	183731651	1662	1662	1662	1662	0
130	20250123	173300	183731651	1662	1662	1662	1662	0
131	20250123	173200	183731651	1662	1662	1662	1662	0
132	20250123	173100	183731651	1662	1662	1662	1662	0
133	20250123	173000	183731651	1662	1662	1662	1662	0
134	20250123	172900	183731651	1662	1662	1662	1662	0
135	20250123	172800	183731651	1662	1662	1662	1662	0
136	20250123	172700	183731651	1662	1662	1662	1662	0
137	20250123	172600	183731651	1662	1662	1662	1662	0
138	20250123	172500	183731651	1662	1662	1662	1662	0
139	20250123	172400	183731651	1662	1662	1662	1662	0
140	20250123	172300	183731651	1662	1662	1662	1662	0
141	20250123	172200	183731651	1662	1662	1662	1662	0
142	20250123	172100	183731651	1662	1662	1662	1662	0
143	20250123	172000	183731651	1662	1662	1662	1662	0
144	20250123	171900	183731651	1662	1662	1662	1662	0
145	20250123	171800	183731651	1662	1662	1662	1662	0
146	20250123	171700	183731651	1662	1662	1662	1662	0
147	20250123	171600	183731651	1662	1662	1662	1662	0
148	20250123	171500	183731651	1662	1662	1662	1662	0
149	20250123	171400	183731651	1662	1662	1662	1662	0
150	20250123	171300	183731651	1662	1662	1662	1662	0
151	20250123	171200	183731651	1662	1662	1662	1662	0
152	20250123	171100	183731651	1662	1662	1662	1662	1327
153	20250123	171000	183731651	1662	1662	1662	1662	0
154	20250123	170900	183731651	1662	1662	1662	1662	0
155	20250123	170800	183731651	1662	1662	1662	1662	0
156	20250123	170700	183731651	1662	1662	1662	1662	0
157	20250123	170600	183731651	1662	1662	1662	1662	0
158	20250123	170500	183731651	1662	1662	1662	1662	0
159	20250123	170400	183731651	1662	1662	1662	1662	0
160	20250123	170300	183731651	1662	1662	1662	1662	0
161	20250123	170200	183731651	1662	1662	1662	1662	0
162	20250123	170100	183731651	1662	1662	1662	1662	0
163	20250123	170000	183731651	1662	1662	1662	1662	0
164	20250123	165900	183731651	1662	1662	1662	1662	0
165	20250123	165800	183731651	1662	1662	1662	1662	0
166	20250123	165700	183731651	1662	1662	1662	1662	0
167	20250123	165600	183731651	1662	1662	1662	1662	0
168	20250123	165500	183731651	1662	1662	1662	1662	0
169	20250123	165400	183731651	1662	1662	1662	1662	0
170	20250123	165300	183731651	1662	1662	1662	1662	0
171	20250123	165200	183731651	1662	1662	1662	1662	0
172	20250123	165100	183731651	1662	1662	1662	1662	0
173	20250123	165000	183731651	1662	1662	1662	1662	0
174	20250123	164900	183731651	1662	1662	1662	1662	0
175	20250123	164800	183731651	1662	1662	1662	1662	0
176	20250123	164700	183731651	1662	1662	1662	1662	0
177	20250123	164600	183731651	1662	1662	1662	1662	0
178	20250123	164500	183731651	1662	1662	1662	1662	0
179	20250123	164400	183731651	1662	1662	1662	1662	0
180	20250123	164300	183731651	1662	1662	1662	1662	0
181	20250123	164200	183731651	1662	1662	1662	1662	0
182	20250123	164100	183731651	1662	1662	1662	1662	1327
183	20250123	164000	183731651	1662	1662	1662	1662	0
184	20250123	163900	183731651	1662	1662	1662	1662	0
185	20250123	163800	183731651	1662	1662	1662	1662	0
186	20250123	163700	183731651	1662	1662	1662	1662	0
187	20250123	163600	183731651	1662	1662	1662	1662	0
188	20250123	163500	183731651	1662	1662	1662	1662	0
189	20250123	163400	183731651	1662	1662	1662	1662	0
190	20250123	163300	183731651	1662	1662	1662	1662	0
191	20250123	163200	183731651	1662	1662	1662	1662	0
192	20250123	163100	183731651	1662	1662	1662	1662	0
193	20250123	163000	183731651	1662	1662	1662	1662	0
194	20250123	162900	183731651	1662	1662	1662	1662	0
195	20250123	162800	183731651	1662	1662	1662	1662	0
196	20250123	162700	183731651	1662	1662	1662	1662	0
197	20250123	162600	183731651	1662	1662	1662	1662	0
198	20250123	162500	183731651	1662	1662	1662	1662	0
199	20250123	162400	183731651	1662	1662	1662	1662	0
200	20250123	162300	183731651	1662	1662	1662	1662	0
201	20250123	162200	183731651	1662	1662	1662	1662	0
202	20250123	162100	183731651	1662	1662	1662	1662	0
203	20250123	162000	183731651	1662	1662	1662	1662	0
204	20250123	161900	183731651	1662	1662	1662	1662	0
205	20250123	161800	183731651	1662	1662	1662	1662	0
206	20250123	161700	183731651	1662	1662	1662	1662	0
207	20250123	161600	183731651	1662	1662	1662	1662	0
208	20250123	161500	183731651	1662	1662	1662	1662	0
209	20250123	161400	183731651	1662	1662	1662	1662	0
210	20250123	161300	183731651	1662	1662	1662	1662	0
211	20250123	161200	183731651	1662	1662	1662	1662	0
212	20250123	161100	183731651	1662	1662	1662	1662	1327
213	20250123	161000	183731651	1662	1662	1662	1662	0
214	20250123	160900	183731651	1662	1662	1662	1662	0
215	20250123	160800	183731651	1662	1662	1662	1662	0
216	20250123	160700	183731651	1662	1662	1662	1662	0
217	20250123	160600	183731651	1662	1662	1662	1662	0
218	20250123	160500	183731651	1662	1662	1662	1662	0
219	20250123	160400	183731651	1662	1662	1662	1662	0
220	20250123	160300	183731651	1662	1662	1662	1662	0
221	20250123	160200	183731651	1662	1662	1662	1662	0
222	20250123	160100	183731651	1662	1662	1662	1662	0
223	20250123	160000	183731651	1662	1662	1662	1662	0
224	20250123	155900	183731651	1662	1662	1662	1662	0
225	20250123	155800	183731651	1662	1662	1662	1662	0
226	20250123	155700	183731651	1662	1662	1662	1662	0
227	20250123	155600	183731651	1662	1662	1662	1662	0
228	20250123	155500	183731651	1662	1662	1662	1662	0
229	20250123	155400	183731651	1662	1662	1662	1662	0
230	20250123	155300	183731651	1662	1662	1662	1662	0
231	20250123	155200	183731651	1662	1662	1662	1662	0
232	20250123	155100	183731651	1662	1662	1662	1662	0
233	20250123	155000	183731651	1662	1662	1662	1662	0
234	20250123	154900	183731651	1662	1662	1662	1662	0
235	20250123	154800	183731651	1662	1662	1662	1662	0
236	20250123	154700	183731651	1662	1662	1662	1662	0
237	20250123	154600	183731651	1662	1662	1662	1662	0
238	20250123	154500	183731651	1662	1662	1662	1662	0
239	20250123	154400	183731651	1662	1662	1662	1662	0
240	20250123	154300	183731651	1662	1662	1662	1662	0
241	20250123	154200	183731651	1662	1662	1662	1662	0
242	20250123	154100	183731651	1662	1662	1662	1662	1327
243	20250123	154000	183731651	1662	1662	1662	1662	0
244	20250123	153900	183731651	1662	1662	1662	1662	0
245	20250123	153800	183731651	1662	1662	1662	1662	0
246	20250123	153700	183731651	1662	1662	1662	1662	0
247	20250123	153600	183731651	1662	1662	1662	1662	0
248	20250123	153500	183731651	1662	1662	1662	1662	0
249	20250123	153400	183731651	1662	1662	1662	1662	0
250	20250123	153300	183731651	1662	1662	1662	1662	0
251	20250123	153200	183731651	1662	1662	1662	1662	0
252	20250123	153100	183731651	1662	1662	1662	1662	0
253	20250123	153000	183731651	1662	1662	1662	1662	1327
254	20250123	152900	181526177	1663	1663	1663	1663	0
255	20250123	152800	181526177	1663	1663	1663	1663	0
256	20250123	152700	181526177	1663	1663	1663	1663	0
257	20250123	152600	181526177	1663	1663	1663	1663	0
258	20250123	152500	181526177	1663	1663	1663	1663	0
259	20250123	152400	181526177	1663	1663	1663	1663	0
260	20250123	152300	181526177	1663	1663	1663	1663	0
261	20250123	152200	181526177	1663	1663	1663	1663	0
262	20250123	152100	181526177	1663	1663	1663	1663	0
263	20250123	152000	181526177	1663	1663	1663	1663	0
264	20250123	151900	181526177	1663	1659	1663	1659	1789
265	20250123	151800	178557365	1660	1660	1660	1660	0
266	20250123	151700	178557365	1660	1660	1660	1660	0
267	20250123	151600	178557365	1660	1660	1660	1660	1
268	20250123	151500	178555705	1649	1649	1649	1649	700
269	20250123	151400	177401405	1660	1649	1660	1649	6372
270	20250123	151300	166893966	1650	1650	1650	1650	0
271	20250123	151200	166893966	1650	1650	1650	1648	38
272	20250123	151100	166831311	1650	1650	1650	1650	0
273	20250123	151000	166831311	1650	1650	1651	1650	544
274	20250123	150900	165933710	1653	1650	1653	1650	54
275	20250123	150800	165844607	1651	1654	1654	1651	2162
276	20250123	150700	162271804	1656	1656	1656	1656	0
277	20250123	150600	162271804	1656	1654	1656	1654	90
278	20250123	150500	162122942	1656	1656	1656	1654	732
279	20250123	150400	160911399	1655	1655	1657	1655	28
280	20250123	150300	160865057	1658	1657	1659	1655	720
281	20250123	150200	159672778	1660	1660	1660	1660	0
282	20250123	150100	159672778	1660	1660	1660	1660	0
283	20250123	150000	159672778	1660	1657	1660	1657	1201
284	20250123	145900	157682718	1660	1660	1660	1657	659
285	20250123	145800	156589045	1660	1657	1660	1656	954
286	20250123	145700	155008562	1658	1658	1658	1658	504
287	20250123	145600	154172930	1660	1660	1660	1660	0
288	20250123	145500	154172930	1660	1658	1660	1658	2
289	20250123	145400	154169612	1659	1661	1661	1658	12
290	20250123	145300	154149708	1658	1658	1658	1658	24
291	20250123	145200	154109916	1662	1660	1662	1660	93
292	20250123	145100	153955534	1663	1663	1663	1663	0
293	20250123	145000	153955534	1663	1660	1663	1660	91
294	20250123	144900	153804471	1663	1663	1663	1663	0
295	20250123	144800	153804471	1663	1663	1663	1663	0
296	20250123	144700	153804471	1663	1663	1663	1663	0
297	20250123	144600	153804471	1663	1663	1663	1663	0
298	20250123	144500	153804471	1663	1661	1663	1661	55
299	20250123	144400	153713114	1663	1663	1663	1663	0
300	20250123	144300	153713114	1663	1663	1663	1663	0
301	20250123	144200	153713114	1663	1663	1663	1663	0
302	20250123	144100	153713114	1663	1663	1663	1663	0
303	20250123	144000	153713114	1663	1663	1663	1663	0
304	20250123	143900	153713114	1663	1663	1663	1663	0
305	20250123	143800	153713114	1663	1663	1663	1663	0
306	20250123	143700	153713114	1663	1663	1663	1663	0
307	20250123	143600	153713114	1663	1663	1663	1663	0
308	20250123	143500	153713114	1663	1663	1663	1663	1
309	20250123	143400	153711451	1660	1660	1660	1660	50
310	20250123	143300	153628451	1664	1664	1664	1664	0
311	20250123	143200	153628451	1664	1664	1664	1664	0
312	20250123	143100	153628451	1664	1664	1664	1664	0
313	20250123	143000	153628451	1664	1664	1664	1664	0
314	20250123	142900	153628451	1664	1664	1664	1664	0
315	20250123	142800	153628451	1664	1664	1664	1664	1
316	20250123	142700	153626787	1661	1661	1661	1661	55
317	20250123	142600	153535432	1665	1665	1665	1665	0
318	20250123	142500	153535432	1665	1665	1665	1665	0
319	20250123	142400	153535432	1665	1665	1665	1665	0
320	20250123	142300	153535432	1665	1663	1665	1663	2
321	20250123	142200	153532104	1662	1662	1662	1662	20
322	20250123	142100	153498864	1664	1664	1664	1664	0
323	20250123	142000	153498864	1664	1664	1664	1664	0
324	20250123	141900	153498864	1664	1662	1664	1661	602
325	20250123	141800	152498867	1665	1665	1665	1665	0
326	20250123	141700	152498867	1665	1665	1665	1665	0
327	20250123	141600	152498867	1665	1665	1665	1665	0
328	20250123	141500	152498867	1665	1665	1665	1665	0
329	20250123	141400	152498867	1665	1665	1665	1665	50
330	20250123	141300	152415617	1665	1665	1665	1665	0
331	20250123	141200	152415617	1665	1665	1665	1665	0
332	20250123	141100	152415617	1665	1665	1665	1665	0
333	20250123	141000	152415617	1665	1665	1665	1665	0
334	20250123	140900	152415617	1665	1665	1665	1665	0
335	20250123	140800	152415617	1665	1665	1665	1665	0
336	20250123	140700	152415617	1665	1665	1665	1665	0
337	20250123	140600	152415617	1665	1665	1665	1665	0
338	20250123	140500	152415617	1665	1665	1665	1665	0
339	20250123	140400	152415617	1665	1665	1665	1665	0
340	20250123	140300	152415617	1665	1666	1666	1665	630
341	20250123	140200	151366666	1667	1665	1667	1665	630
342	20250123	140100	150317714	1672	1672	1672	1672	0
343	20250123	140000	150317714	1672	1672	1672	1672	0
344	20250123	135900	150317714	1672	1672	1672	1672	3
345	20250123	135800	150312698	1673	1673	1673	1673	0
346	20250123	135700	150312698	1673	1673	1673	1673	0
347	20250123	135600	150312698	1673	1673	1673	1673	0
348	20250123	135500	150312698	1673	1673	1673	1673	0
349	20250123	135400	150312698	1673	1673	1673	1673	0
350	20250123	135300	150312698	1673	1674	1674	1673	103
351	20250123	135200	150140279	1674	1674	1674	1674	0
352	20250123	135100	150140279	1674	1672	1674	1670	2132
353	20250123	135000	146576765	1676	1676	1676	1676	1
354	20250123	134900	146575089	1672	1663	1676	1661	2783
355	20250123	134800	141930036	1662	1662	1662	1661	1260
356	20250123	134700	139835918	1667	1662	1667	1662	1472
357	20250123	134600	137388754	1658	1673	1673	1657	5359
358	20250123	134500	128471055	1677	1677	1677	1677	0
359	20250123	134400	128471055	1677	1677	1677	1677	0
360	20250123	134300	128471055	1677	1677	1677	1677	0
361	20250123	134200	128471055	1677	1677	1677	1677	0
362	20250123	134100	128471055	1677	1677	1677	1677	0
363	20250123	134000	128471055	1677	1677	1677	1677	0
364	20250123	133900	128471055	1677	1677	1677	1677	0
365	20250123	133800	128471055	1677	1677	1677	1677	0
366	20250123	133700	128471055	1677	1677	1677	1677	942
367	20250123	133600	126891321	1676	1674	1676	1674	844
368	20250123	133500	125478109	1674	1674	1674	1674	0
369	20250123	133400	125478109	1674	1674	1674	1674	0
370	20250123	133300	125478109	1674	1674	1674	1674	0
371	20250123	133200	125478109	1674	1674	1674	1674	162
372	20250123	133100	125206921	1676	1676	1676	1676	0
373	20250123	133000	125206921	1676	1676	1676	1676	0
374	20250123	132900	125206921	1676	1676	1676	1676	0
375	20250123	132800	125206921	1676	1676	1676	1676	0
376	20250123	132700	125206921	1676	1676	1676	1676	0
377	20250123	132600	125206921	1676	1676	1676	1676	0
378	20250123	132500	125206921	1676	1676	1676	1676	0
379	20250123	132400	125206921	1676	1674	1676	1674	2
380	20250123	132300	125203571	1677	1677	1677	1677	0
381	20250123	132200	125203571	1677	1677	1677	1677	0
382	20250123	132100	125203571	1677	1677	1677	1677	1
383	20250123	132000	125201894	1676	1676	1676	1676	50
384	20250123	131900	125118094	1676	1676	1676	1676	0
385	20250123	131800	125118094	1676	1676	1676	1676	1
386	20250123	131700	125116418	1675	1675	1675	1675	628
387	20250123	131600	124064518	1681	1676	1681	1676	143
388	20250123	131500	123824845	1676	1680	1680	1676	1013
389	20250123	131400	122126321	1681	1681	1681	1681	0
390	20250123	131300	122126321	1681	1681	1681	1681	0
391	20250123	131200	122126321	1681	1681	1681	1681	0
392	20250123	131100	122126321	1681	1681	1681	1681	0
393	20250123	131000	122126321	1681	1681	1681	1681	0
394	20250123	130900	122126321	1681	1681	1681	1681	0
395	20250123	130800	122126321	1681	1681	1681	1681	14
396	20250123	130700	122102787	1681	1681	1681	1681	0
397	20250123	130600	122102787	1681	1681	1681	1681	0
398	20250123	130500	122102787	1681	1681	1681	1681	0
399	20250123	130400	122102787	1681	1681	1681	1681	0
400	20250123	130300	122102787	1681	1681	1681	1681	0
401	20250123	130200	122102787	1681	1681	1681	1681	0
402	20250123	130100	122102787	1681	1681	1681	1681	0
403	20250123	130000	122102787	1681	1681	1681	1681	0
404	20250123	125900	122102787	1681	1681	1681	1681	0
405	20250123	125800	122102787	1681	1681	1681	1681	0
406	20250123	125700	122102787	1681	1681	1681	1681	0
407	20250123	125600	122102787	1681	1681	1681	1681	0
408	20250123	125500	122102787	1681	1681	1681	1681	1
409	20250123	125400	122101106	1681	1681	1681	1681	0
410	20250123	125300	122101106	1681	1681	1681	1681	0
411	20250123	125200	122101106	1681	1681	1681	1681	0
412	20250123	125100	122101106	1681	1680	1681	1680	479
413	20250123	125000	121296385	1682	1682	1682	1682	0
414	20250123	124900	121296385	1682	1682	1682	1682	0
415	20250123	124800	121296385	1682	1682	1682	1682	0
416	20250123	124700	121296385	1682	1682	1682	1682	0
417	20250123	124600	121296385	1682	1681	1682	1681	143
418	20250123	124500	121056001	1683	1683	1683	1683	0
419	20250123	124400	121056001	1683	1683	1683	1683	0
420	20250123	124300	121056001	1683	1683	1683	1683	0
421	20250123	124200	121056001	1683	1683	1683	1683	0
422	20250123	124100	121056001	1683	1683	1683	1683	0
423	20250123	124000	121056001	1683	1682	1683	1682	1142
424	20250123	123900	119135156	1682	1682	1682	1682	0
425	20250123	123800	119135156	1682	1681	1682	1679	694
426	20250123	123700	117968664	1680	1679	1680	1679	684
427	20250123	123600	116820173	1680	1680	1680	1680	0
428	20250123	123500	116820173	1680	1680	1680	1680	1700
429	20250123	123400	113964173	1680	1680	1680	1680	0
430	20250123	123300	113964173	1680	1675	1680	1675	1945
431	20250123	123200	110699961	1675	1674	1675	1674	501
432	20250123	123100	109861286	1680	1680	1680	1680	0
433	20250123	123000	109861286	1680	1680	1680	1680	0
434	20250123	122900	109861286	1680	1680	1680	1680	0
435	20250123	122800	109861286	1680	1680	1680	1680	0
436	20250123	122700	109861286	1680	1680	1680	1680	0
437	20250123	122600	109861286	1680	1680	1680	1680	0
438	20250123	122500	109861286	1680	1680	1680	1680	0
439	20250123	122400	109861286	1680	1680	1680	1680	0
440	20250123	122300	109861286	1680	1680	1680	1680	0
441	20250123	122200	109861286	1680	1680	1680	1680	0
442	20250123	122100	109861286	1680	1674	1680	1674	1856
443	20250123	122000	106753065	1673	1674	1674	1673	1052
444	20250123	121900	104993042	1677	1674	1677	1674	36
445	20250123	121800	104932775	1678	1678	1678	1678	0
446	20250123	121700	104932775	1678	1678	1678	1678	0
447	20250123	121600	104932775	1678	1677	1678	1677	17
448	20250123	121500	104904265	1678	1678	1678	1678	0
449	20250123	121400	104904265	1678	1678	1678	1678	0
450	20250123	121300	104904265	1678	1678	1678	1678	0
451	20250123	121200	104904265	1678	1678	1678	1678	0
452	20250123	121100	104904265	1678	1676	1678	1676	629
453	20250123	121000	103850059	1680	1680	1680	1680	0
454	20250123	120900	103850059	1680	1674	1680	1674	8
455	20250123	120800	103836660	1675	1675	1675	1675	0
456	20250123	120700	103836660	1675	1675	1675	1675	0
457	20250123	120600	103836660	1675	1675	1675	1675	0
458	20250123	120500	103836660	1675	1675	1675	1675	14
459	20250123	120400	103813210	1678	1678	1678	1678	279
460	20250123	120300	103345048	1675	1675	1675	1675	140
461	20250123	120200	103110548	1675	1675	1675	1675	20
462	20250123	120100	103077048	1675	1675	1675	1675	15
463	20250123	120000	103051923	1675	1675	1675	1675	10
464	20250123	115900	103035173	1675	1675	1675	1675	0
465	20250123	115800	103035173	1675	1675	1675	1675	15
466	20250123	115700	103010048	1675	1675	1675	1675	0
467	20250123	115600	103010048	1675	1678	1678	1675	300
468	20250123	115500	102506974	1679	1679	1679	1679	0
469	20250123	115400	102506974	1679	1679	1679	1679	0
470	20250123	115300	102506974	1679	1679	1679	1679	0
471	20250123	115200	102506974	1679	1679	1679	1679	0
472	20250123	115100	102506974	1679	1679	1679	1679	0
473	20250123	115000	102506974	1679	1679	1679	1679	0
474	20250123	114900	102506974	1679	1679	1679	1679	0
475	20250123	114800	102506974	1679	1679	1679	1679	0
476	20250123	114700	102506974	1679	1679	1679	1679	0
477	20250123	114600	102506974	1679	1679	1679	1679	0
478	20250123	114500	102506974	1679	1679	1679	1679	0
479	20250123	114400	102506974	1679	1679	1679	1679	0
480	20250123	114300	102506974	1679	1679	1679	1679	0
481	20250123	114200	102506974	1679	1679	1679	1679	0
482	20250123	114100	102506974	1679	1679	1679	1679	0
483	20250123	114000	102506974	1679	1679	1679	1679	0
484	20250123	113900	102506974	1679	1679	1679	1679	0
485	20250123	113800	102506974	1679	1679	1679	1679	0
486	20250123	113700	102506974	1679	1679	1679	1679	0
487	20250123	113600	102506974	1679	1679	1679	1679	0
488	20250123	113500	102506974	1679	1679	1679	1679	0
489	20250123	113400	102506974	1679	1679	1679	1679	0
490	20250123	113300	102506974	1679	1679	1679	1679	500
491	20250123	113200	101667474	1679	1679	1679	1679	0
492	20250123	113100	101667474	1679	1679	1679	1679	1
493	20250123	113000	101665795	1678	1681	1682	1678	653
494	20250123	112900	100568107	1680	1680	1680	1680	639
495	20250123	112800	99494587	1681	1681	1681	1681	0
496	20250123	112700	99494587	1681	1681	1681	1681	0
497	20250123	112600	99494587	1681	1681	1681	1681	0
498	20250123	112500	99494587	1681	1681	1681	1681	0
499	20250123	112400	99494587	1681	1681	1681	1681	58
500	20250123	112300	99397089	1681	1679	1681	1679	631
501	20250123	112200	98337637	1681	1681	1681	1681	1
502	20250123	112100	98335956	1677	1677	1677	1677	992
503	20250123	112000	96672372	1681	1681	1681	1681	0
504	20250123	111900	96672372	1681	1681	1681	1681	0
505	20250123	111800	96672372	1681	1675	1681	1675	3
506	20250123	111700	96667339	1684	1684	1684	1684	0
507	20250123	111600	96667339	1684	1684	1684	1684	0
508	20250123	111500	96667339	1684	1684	1684	1684	0
509	20250123	111400	96667339	1684	1684	1684	1684	0
510	20250123	111300	96667339	1684	1677	1684	1677	12
511	20250123	111200	96647165	1679	1678	1684	1678	670
512	20250123	111100	95521631	1684	1684	1684	1684	0
513	20250123	111000	95521631	1684	1677	1684	1677	1033
514	20250123	110900	93786755	1680	1680	1680	1680	0
515	20250123	110800	93786755	1680	1680	1680	1680	0
516	20250123	110700	93786755	1680	1680	1680	1680	75
517	20250123	110600	93660755	1684	1684	1684	1684	0
518	20250123	110500	93660755	1684	1684	1684	1684	0
519	20250123	110400	93660755	1684	1684	1684	1684	1
520	20250123	110300	93659071	1681	1684	1685	1675	1483
521	20250123	110200	91167027	1681	1681	1681	1681	597
522	20250123	110100	90163470	1685	1675	1685	1675	698
523	20250123	110000	88990530	1683	1683	1683	1683	0
524	20250123	105900	88990530	1683	1683	1683	1683	0
525	20250123	105800	88990530	1683	1683	1683	1683	0
526	20250123	105700	88990530	1683	1683	1683	1683	0
527	20250123	105600	88990530	1683	1683	1683	1683	0
528	20250123	105500	88990530	1683	1678	1683	1678	3
529	20250123	105400	88985489	1676	1680	1680	1676	3
530	20250123	105300	88980455	1682	1682	1682	1682	595
531	20250123	105200	87979665	1683	1683	1683	1683	0
532	20250123	105100	87979665	1683	1683	1683	1683	0
533	20250123	105000	87979665	1683	1683	1683	1683	0
534	20250123	104900	87979665	1683	1683	1683	1683	0
535	20250123	104800	87979665	1683	1683	1683	1683	0
536	20250123	104700	87979665	1683	1683	1683	1683	1
537	20250123	104600	87977982	1680	1681	1685	1680	1863
538	20250123	104500	84847505	1685	1675	1685	1675	1275
539	20250123	104400	82710526	1681	1681	1681	1681	0
540	20250123	104300	82710526	1681	1681	1681	1681	0
541	20250123	104200	82710526	1681	1681	1681	1681	3
542	20250123	104100	82705483	1685	1685	1685	1681	634
543	20250123	104000	81639715	1681	1681	1681	1681	628
544	20250123	103900	80584047	1685	1684	1685	1681	1385
545	20250123	103800	78255472	1680	1676	1684	1676	2263
546	20250123	103700	74452153	1684	1675	1684	1675	634
547	20250123	103600	73390177	1682	1682	1682	1682	0
548	20250123	103500	73390177	1682	1674	1682	1674	1264
549	20250123	103400	71271692	1684	1684	1684	1684	0
550	20250123	103300	71271692	1684	1684	1684	1684	0
551	20250123	103200	71271692	1684	1680	1684	1680	1258
552	20250123	103100	69158244	1681	1688	1689	1680	2147
553	20250123	103000	65546936	1684	1674	1688	1667	1899
554	20250123	102900	62349658	1677	1669	1677	1667	2527
555	20250123	102800	58132037	1673	1673	1673	1673	1267
556	20250123	102700	56012346	1673	1669	1673	1668	1546
557	20250123	102600	53427049	1669	1669	1669	1669	1
558	20250123	102500	53425380	1667	1667	1667	1667	0
559	20250123	102400	53425380	1667	1670	1670	1667	1243
560	20250123	102300	51351799	1669	1666	1669	1666	3015
561	20250123	102200	46325164	1667	1664	1667	1664	1260
562	20250123	102100	44227890	1662	1662	1662	1662	613
563	20250123	102000	43209084	1663	1663	1663	1663	1
564	20250123	101900	43207421	1663	1663	1663	1663	2
565	20250123	101800	43204095	1663	1663	1663	1663	0
566	20250123	101700	43204095	1663	1663	1663	1663	0
567	20250123	101600	43204095	1663	1663	1663	1663	0
568	20250123	101500	43204095	1663	1663	1663	1663	1007
569	20250123	101400	41529454	1666	1666	1666	1666	10
570	20250123	101300	41512794	1664	1664	1664	1664	0
571	20250123	101200	41512794	1664	1664	1664	1664	283
572	20250123	101100	41041882	1663	1663	1663	1663	0
573	20250123	101000	41041882	1663	1663	1663	1663	0
574	20250123	100900	41041882	1663	1663	1663	1663	18
575	20250123	100800	41011948	1663	1663	1663	1663	600
576	20250123	100700	40014148	1664	1664	1664	1664	0
577	20250123	100600	40014148	1664	1664	1664	1664	0
578	20250123	100500	40014148	1664	1664	1664	1664	424
579	20250123	100400	39308612	1663	1664	1664	1663	100
580	20250123	100300	39142262	1666	1666	1666	1666	426
581	20250123	100200	38432546	1672	1672	1672	1672	0
582	20250123	100100	38432546	1672	1672	1672	1672	0
583	20250123	100000	38432546	1672	1672	1672	1672	0
584	20250123	095900	38432546	1672	1672	1672	1672	0
585	20250123	095800	38432546	1672	1672	1672	1672	0
586	20250123	095700	38432546	1672	1672	1672	1672	628
587	20250123	095600	37382530	1672	1671	1672	1663	6399
588	20250123	095500	26695911	1671	1671	1671	1671	61
589	20250123	095400	26593980	1671	1671	1671	1671	0
590	20250123	095300	26593980	1671	1671	1671	1671	0
591	20250123	095200	26593980	1671	1671	1671	1671	0
592	20250123	095100	26593980	1671	1671	1671	1671	0
593	20250123	095000	26593980	1671	1671	1671	1671	0
594	20250123	094900	26593980	1671	1671	1671	1671	0
595	20250123	094800	26593980	1671	1671	1671	1671	0
596	20250123	094700	26593980	1671	1671	1671	1671	0
597	20250123	094600	26593980	1671	1671	1671	1671	0
598	20250123	094500	26593980	1671	1671	1671	1671	3
599	20250123	094400	26588967	1671	1671	1671	1671	0
600	20250123	094300	26588967	1671	1671	1671	1671	3
601	20250123	094200	26583954	1673	1673	1673	1673	0
602	20250123	094100	26583954	1673	1673	1673	1673	0
603	20250123	094000	26583954	1673	1673	1673	1673	0
604	20250123	093900	26583954	1673	1673	1673	1673	0
605	20250123	093800	26583954	1673	1673	1673	1673	0
606	20250123	093700	26583954	1673	1673	1673	1673	628
607	20250123	093600	25533310	1664	1664	1664	1664	0
608	20250123	093500	25533310	1664	1664	1664	1664	0
609	20250123	093400	25533310	1664	1664	1664	1664	0
610	20250123	093300	25533310	1664	1664	1664	1664	0
611	20250123	093200	25533310	1664	1664	1664	1664	0
612	20250123	093100	25533310	1664	1664	1664	1664	0
613	20250123	093000	25533310	1664	1664	1664	1664	272
614	20250123	092900	25080702	1664	1666	1666	1664	3155
615	20250123	092800	19827154	1666	1666	1666	1666	0
616	20250123	092700	19827154	1666	1666	1666	1666	0
617	20250123	092600	19827154	1666	1666	1677	1666	123
618	20250123	092500	19622225	1665	1665	1665	1665	1101
619	20250123	092400	17789060	1663	1663	1663	1662	472
620	20250123	092300	17004524	1662	1661	1662	1661	1110
621	20250123	092200	15160532	1687	1660	1687	1660	1397
622	20250123	092100	12815002	1661	1662	1662	1661	11
623	20250123	092000	12796730	1662	1663	1663	1662	11
624	20250123	091900	12778439	1665	1665	1665	1665	15
625	20250123	091800	12753464	1665	1667	1667	1664	742
626	20250123	091700	11517953	1667	1676	1676	1667	59
627	20250123	091600	11419528	1667	1667	1667	1667	0
628	20250123	091500	11419528	1667	1667	1667	1667	337
629	20250123	091400	10857749	1667	1667	1667	1667	63
630	20250123	091300	10752728	1676	1676	1676	1676	0
631	20250123	091200	10752728	1676	1665	1676	1665	62
632	20250123	091100	10649476	1670	1666	1670	1664	571
633	20250123	091000	9698969	1667	1675	1675	1667	3065
634	20250123	090900	4570590	1676	1676	1676	1676	400
635	20250123	090800	3900190	1690	1690	1690	1690	1
636	20250123	090700	3898500	1692	1692	1692	1692	0
637	20250123	090600	3898500	1692	1692	1692	1692	0
638	20250123	090500	3898500	1692	1692	1692	1692	0
639	20250123	090400	3898500	1692	1692	1692	1692	0
640	20250123	090300	3898500	1692	1692	1692	1692	1
641	20250123	090200	3896808	1673	1674	1674	1673	406
642	20250123	090100	3217513	1675	1675	1675	1675	123
643	20250123	090000	3011488	1690	1689	1690	1689	1783