KissMeData/127710/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202100	22517977	1683	1683	1683	1683	1677
3	20250122	202000	22517977	1683	1683	1683	1683	0
4	20250122	201900	22517977	1683	1683	1683	1683	0
5	20250122	201800	22517977	1683	1683	1683	1683	0
6	20250122	201700	22517977	1683	1683	1683	1683	0
7	20250122	201600	22517977	1683	1683	1683	1683	0
8	20250122	201500	22517977	1683	1683	1683	1683	0
9	20250122	201400	22517977	1683	1683	1683	1683	0
10	20250122	201300	22517977	1683	1683	1683	1683	0
11	20250122	201200	22517977	1683	1683	1683	1683	0
12	20250122	201100	22517977	1683	1683	1683	1683	0
13	20250122	201000	22517977	1683	1683	1683	1683	0
14	20250122	200900	22517977	1683	1683	1683	1683	0
15	20250122	200800	22517977	1683	1683	1683	1683	0
16	20250122	200700	22517977	1683	1683	1683	1683	0
17	20250122	200600	22517977	1683	1683	1683	1683	0
18	20250122	200500	22517977	1683	1683	1683	1683	0
19	20250122	200400	22517977	1683	1683	1683	1683	0
20	20250122	200300	22517977	1683	1683	1683	1683	0
21	20250122	200200	22517977	1683	1683	1683	1683	0
22	20250122	200100	22517977	1683	1683	1683	1683	0
23	20250122	200000	22517977	1683	1683	1683	1683	0
24	20250122	195900	22517977	1683	1683	1683	1683	0
25	20250122	195800	22517977	1683	1683	1683	1683	0
26	20250122	195700	22517977	1683	1683	1683	1683	0
27	20250122	195600	22517977	1683	1683	1683	1683	0
28	20250122	195500	22517977	1683	1683	1683	1683	0
29	20250122	195400	22517977	1683	1683	1683	1683	0
30	20250122	195300	22517977	1683	1683	1683	1683	0
31	20250122	195200	22517977	1683	1683	1683	1683	0
32	20250122	195100	22517977	1683	1683	1683	1683	1677
33	20250122	195000	22517977	1683	1683	1683	1683	0
34	20250122	194900	22517977	1683	1683	1683	1683	0
35	20250122	194800	22517977	1683	1683	1683	1683	0
36	20250122	194700	22517977	1683	1683	1683	1683	0
37	20250122	194600	22517977	1683	1683	1683	1683	0
38	20250122	194500	22517977	1683	1683	1683	1683	0
39	20250122	194400	22517977	1683	1683	1683	1683	0
40	20250122	194300	22517977	1683	1683	1683	1683	0
41	20250122	194200	22517977	1683	1683	1683	1683	0
42	20250122	194100	22517977	1683	1683	1683	1683	0
43	20250122	194000	22517977	1683	1683	1683	1683	0
44	20250122	193900	22517977	1683	1683	1683	1683	0
45	20250122	193800	22517977	1683	1683	1683	1683	0
46	20250122	193700	22517977	1683	1683	1683	1683	0
47	20250122	193600	22517977	1683	1683	1683	1683	0
48	20250122	193500	22517977	1683	1683	1683	1683	0
49	20250122	193400	22517977	1683	1683	1683	1683	0
50	20250122	193300	22517977	1683	1683	1683	1683	0
51	20250122	193200	22517977	1683	1683	1683	1683	0
52	20250122	193100	22517977	1683	1683	1683	1683	0
53	20250122	193000	22517977	1683	1683	1683	1683	0
54	20250122	192900	22517977	1683	1683	1683	1683	0
55	20250122	192800	22517977	1683	1683	1683	1683	0
56	20250122	192700	22517977	1683	1683	1683	1683	0
57	20250122	192600	22517977	1683	1683	1683	1683	0
58	20250122	192500	22517977	1683	1683	1683	1683	0
59	20250122	192400	22517977	1683	1683	1683	1683	0
60	20250122	192300	22517977	1683	1683	1683	1683	0
61	20250122	192200	22517977	1683	1683	1683	1683	0
62	20250122	192100	22517977	1683	1683	1683	1683	1677
63	20250122	192000	22517977	1683	1683	1683	1683	0
64	20250122	191900	22517977	1683	1683	1683	1683	0
65	20250122	191800	22517977	1683	1683	1683	1683	0
66	20250122	191700	22517977	1683	1683	1683	1683	0
67	20250122	191600	22517977	1683	1683	1683	1683	0
68	20250122	191500	22517977	1683	1683	1683	1683	0
69	20250122	191400	22517977	1683	1683	1683	1683	0
70	20250122	191300	22517977	1683	1683	1683	1683	0
71	20250122	191200	22517977	1683	1683	1683	1683	0
72	20250122	191100	22517977	1683	1683	1683	1683	0
73	20250122	191000	22517977	1683	1683	1683	1683	0
74	20250122	190900	22517977	1683	1683	1683	1683	0
75	20250122	190800	22517977	1683	1683	1683	1683	0
76	20250122	190700	22517977	1683	1683	1683	1683	0
77	20250122	190600	22517977	1683	1683	1683	1683	0
78	20250122	190500	22517977	1683	1683	1683	1683	0
79	20250122	190400	22517977	1683	1683	1683	1683	0
80	20250122	190300	22517977	1683	1683	1683	1683	0
81	20250122	190200	22517977	1683	1683	1683	1683	0
82	20250122	190100	22517977	1683	1683	1683	1683	0
83	20250122	190000	22517977	1683	1683	1683	1683	0
84	20250122	185900	22517977	1683	1683	1683	1683	0
85	20250122	185800	22517977	1683	1683	1683	1683	0
86	20250122	185700	22517977	1683	1683	1683	1683	0
87	20250122	185600	22517977	1683	1683	1683	1683	0
88	20250122	185500	22517977	1683	1683	1683	1683	0
89	20250122	185400	22517977	1683	1683	1683	1683	0
90	20250122	185300	22517977	1683	1683	1683	1683	0
91	20250122	185200	22517977	1683	1683	1683	1683	0
92	20250122	185100	22517977	1683	1683	1683	1683	1677
93	20250122	185000	22517977	1683	1683	1683	1683	0
94	20250122	184900	22517977	1683	1683	1683	1683	0
95	20250122	184800	22517977	1683	1683	1683	1683	0
96	20250122	184700	22517977	1683	1683	1683	1683	0
97	20250122	184600	22517977	1683	1683	1683	1683	0
98	20250122	184500	22517977	1683	1683	1683	1683	0
99	20250122	184400	22517977	1683	1683	1683	1683	0
100	20250122	184300	22517977	1683	1683	1683	1683	0
101	20250122	184200	22517977	1683	1683	1683	1683	0
102	20250122	184100	22517977	1683	1683	1683	1683	0
103	20250122	184000	22517977	1683	1683	1683	1683	0
104	20250122	183900	22517977	1683	1683	1683	1683	0
105	20250122	183800	22517977	1683	1683	1683	1683	0
106	20250122	183700	22517977	1683	1683	1683	1683	0
107	20250122	183600	22517977	1683	1683	1683	1683	0
108	20250122	183500	22517977	1683	1683	1683	1683	0
109	20250122	183400	22517977	1683	1683	1683	1683	0
110	20250122	183300	22517977	1683	1683	1683	1683	0
111	20250122	183200	22517977	1683	1683	1683	1683	0
112	20250122	183100	22517977	1683	1683	1683	1683	0
113	20250122	183000	22517977	1683	1683	1683	1683	0
114	20250122	182900	22517977	1683	1683	1683	1683	0
115	20250122	182800	22517977	1683	1683	1683	1683	0
116	20250122	182700	22517977	1683	1683	1683	1683	0
117	20250122	182600	22517977	1683	1683	1683	1683	0
118	20250122	182500	22517977	1683	1683	1683	1683	0
119	20250122	182400	22517977	1683	1683	1683	1683	0
120	20250122	182300	22517977	1683	1683	1683	1683	0
121	20250122	182200	22517977	1683	1683	1683	1683	0
122	20250122	182100	22517977	1683	1683	1683	1683	1677
123	20250122	182000	22517977	1683	1683	1683	1683	0
124	20250122	181900	22517977	1683	1683	1683	1683	0
125	20250122	181800	22517977	1683	1683	1683	1683	0
126	20250122	181700	22517977	1683	1683	1683	1683	0
127	20250122	181600	22517977	1683	1683	1683	1683	0
128	20250122	181500	22517977	1683	1683	1683	1683	0
129	20250122	181400	22517977	1683	1683	1683	1683	0
130	20250122	181300	22517977	1683	1683	1683	1683	0
131	20250122	181200	22517977	1683	1683	1683	1683	0
132	20250122	181100	22517977	1683	1683	1683	1683	0
133	20250122	181000	22517977	1683	1683	1683	1683	0
134	20250122	180900	22517977	1683	1683	1683	1683	0
135	20250122	180800	22517977	1683	1683	1683	1683	0
136	20250122	180700	22517977	1683	1683	1683	1683	0
137	20250122	180600	22517977	1683	1683	1683	1683	0
138	20250122	180500	22517977	1683	1683	1683	1683	0
139	20250122	180400	22517977	1683	1683	1683	1683	0
140	20250122	180300	22517977	1683	1683	1683	1683	0
141	20250122	180200	22517977	1683	1683	1683	1683	0
142	20250122	180100	22517977	1683	1683	1683	1683	0
143	20250122	180000	22517977	1683	1683	1683	1683	0
144	20250122	175900	22517977	1683	1683	1683	1683	0
145	20250122	175800	22517977	1683	1683	1683	1683	0
146	20250122	175700	22517977	1683	1683	1683	1683	0
147	20250122	175600	22517977	1683	1683	1683	1683	0
148	20250122	175500	22517977	1683	1683	1683	1683	0
149	20250122	175400	22517977	1683	1683	1683	1683	0
150	20250122	175300	22517977	1683	1683	1683	1683	0
151	20250122	175200	22517977	1683	1683	1683	1683	0
152	20250122	175100	22517977	1683	1683	1683	1683	1677
153	20250122	175000	22517977	1683	1683	1683	1683	0
154	20250122	174900	22517977	1683	1683	1683	1683	0
155	20250122	174800	22517977	1683	1683	1683	1683	0
156	20250122	174700	22517977	1683	1683	1683	1683	0
157	20250122	174600	22517977	1683	1683	1683	1683	0
158	20250122	174500	22517977	1683	1683	1683	1683	0
159	20250122	174400	22517977	1683	1683	1683	1683	0
160	20250122	174300	22517977	1683	1683	1683	1683	0
161	20250122	174200	22517977	1683	1683	1683	1683	0
162	20250122	174100	22517977	1683	1683	1683	1683	0
163	20250122	174000	22517977	1683	1683	1683	1683	0
164	20250122	173900	22517977	1683	1683	1683	1683	0
165	20250122	173800	22517977	1683	1683	1683	1683	0
166	20250122	173700	22517977	1683	1683	1683	1683	0
167	20250122	173600	22517977	1683	1683	1683	1683	0
168	20250122	173500	22517977	1683	1683	1683	1683	0
169	20250122	173400	22517977	1683	1683	1683	1683	0
170	20250122	173300	22517977	1683	1683	1683	1683	0
171	20250122	173200	22517977	1683	1683	1683	1683	0
172	20250122	173100	22517977	1683	1683	1683	1683	0
173	20250122	173000	22517977	1683	1683	1683	1683	0
174	20250122	172900	22517977	1683	1683	1683	1683	0
175	20250122	172800	22517977	1683	1683	1683	1683	0
176	20250122	172700	22517977	1683	1683	1683	1683	0
177	20250122	172600	22517977	1683	1683	1683	1683	0
178	20250122	172500	22517977	1683	1683	1683	1683	0
179	20250122	172400	22517977	1683	1683	1683	1683	0
180	20250122	172300	22517977	1683	1683	1683	1683	0
181	20250122	172200	22517977	1683	1683	1683	1683	0
182	20250122	172100	22517977	1683	1683	1683	1683	1677
183	20250122	172000	22517977	1683	1683	1683	1683	0
184	20250122	171900	22517977	1683	1683	1683	1683	0
185	20250122	171800	22517977	1683	1683	1683	1683	0
186	20250122	171700	22517977	1683	1683	1683	1683	0
187	20250122	171600	22517977	1683	1683	1683	1683	0
188	20250122	171500	22517977	1683	1683	1683	1683	0
189	20250122	171400	22517977	1683	1683	1683	1683	0
190	20250122	171300	22517977	1683	1683	1683	1683	0
191	20250122	171200	22517977	1683	1683	1683	1683	0
192	20250122	171100	22517977	1683	1683	1683	1683	0
193	20250122	171000	22517977	1683	1683	1683	1683	0
194	20250122	170900	22517977	1683	1683	1683	1683	0
195	20250122	170800	22517977	1683	1683	1683	1683	0
196	20250122	170700	22517977	1683	1683	1683	1683	0
197	20250122	170600	22517977	1683	1683	1683	1683	0
198	20250122	170500	22517977	1683	1683	1683	1683	0
199	20250122	170400	22517977	1683	1683	1683	1683	0
200	20250122	170300	22517977	1683	1683	1683	1683	0
201	20250122	170200	22517977	1683	1683	1683	1683	0
202	20250122	170100	22517977	1683	1683	1683	1683	0
203	20250122	170000	22517977	1683	1683	1683	1683	0
204	20250122	165900	22517977	1683	1683	1683	1683	0
205	20250122	165800	22517977	1683	1683	1683	1683	0
206	20250122	165700	22517977	1683	1683	1683	1683	0
207	20250122	165600	22517977	1683	1683	1683	1683	0
208	20250122	165500	22517977	1683	1683	1683	1683	0
209	20250122	165400	22517977	1683	1683	1683	1683	0
210	20250122	165300	22517977	1683	1683	1683	1683	0
211	20250122	165200	22517977	1683	1683	1683	1683	0
212	20250122	165100	22517977	1683	1683	1683	1683	1677
213	20250122	165000	22517977	1683	1683	1683	1683	0
214	20250122	164900	22517977	1683	1683	1683	1683	0
215	20250122	164800	22517977	1683	1683	1683	1683	0
216	20250122	164700	22517977	1683	1683	1683	1683	0
217	20250122	164600	22517977	1683	1683	1683	1683	0
218	20250122	164500	22517977	1683	1683	1683	1683	0
219	20250122	164400	22517977	1683	1683	1683	1683	0
220	20250122	164300	22517977	1683	1683	1683	1683	0
221	20250122	164200	22517977	1683	1683	1683	1683	0
222	20250122	164100	22517977	1683	1683	1683	1683	0
223	20250122	164000	22517977	1683	1683	1683	1683	0
224	20250122	163900	22517977	1683	1683	1683	1683	0
225	20250122	163800	22517977	1683	1683	1683	1683	0
226	20250122	163700	22517977	1683	1683	1683	1683	0
227	20250122	163600	22517977	1683	1683	1683	1683	0
228	20250122	163500	22517977	1683	1683	1683	1683	0
229	20250122	163400	22517977	1683	1683	1683	1683	0
230	20250122	163300	22517977	1683	1683	1683	1683	0
231	20250122	163200	22517977	1683	1683	1683	1683	0
232	20250122	163100	22517977	1683	1683	1683	1683	0
233	20250122	163000	22517977	1683	1683	1683	1683	0
234	20250122	162900	22517977	1683	1683	1683	1683	0
235	20250122	162800	22517977	1683	1683	1683	1683	0
236	20250122	162700	22517977	1683	1683	1683	1683	0
237	20250122	162600	22517977	1683	1683	1683	1683	0
238	20250122	162500	22517977	1683	1683	1683	1683	0
239	20250122	162400	22517977	1683	1683	1683	1683	0
240	20250122	162300	22517977	1683	1683	1683	1683	0
241	20250122	162200	22517977	1683	1683	1683	1683	0
242	20250122	162100	22517977	1683	1683	1683	1683	1677
243	20250122	162000	22517977	1683	1683	1683	1683	0
244	20250122	161900	22517977	1683	1683	1683	1683	0
245	20250122	161800	22517977	1683	1683	1683	1683	0
246	20250122	161700	22517977	1683	1683	1683	1683	0
247	20250122	161600	22517977	1683	1683	1683	1683	0
248	20250122	161500	22517977	1683	1683	1683	1683	0
249	20250122	161400	22517977	1683	1683	1683	1683	0
250	20250122	161300	22517977	1683	1683	1683	1683	0
251	20250122	161200	22517977	1683	1683	1683	1683	0
252	20250122	161100	22517977	1683	1683	1683	1683	0
253	20250122	161000	22517977	1683	1683	1683	1683	0
254	20250122	160900	22517977	1683	1683	1683	1683	0
255	20250122	160800	22517977	1683	1683	1683	1683	0
256	20250122	160700	22517977	1683	1683	1683	1683	0
257	20250122	160600	22517977	1683	1683	1683	1683	0
258	20250122	160500	22517977	1683	1683	1683	1683	0
259	20250122	160400	22517977	1683	1683	1683	1683	0
260	20250122	160300	22517977	1683	1683	1683	1683	0
261	20250122	160200	22517977	1683	1683	1683	1683	0
262	20250122	160100	22517977	1683	1683	1683	1683	0
263	20250122	160000	22517977	1683	1683	1683	1683	0
264	20250122	155900	22517977	1683	1683	1683	1683	0
265	20250122	155800	22517977	1683	1683	1683	1683	0
266	20250122	155700	22517977	1683	1683	1683	1683	0
267	20250122	155600	22517977	1683	1683	1683	1683	0
268	20250122	155500	22517977	1683	1683	1683	1683	0
269	20250122	155400	22517977	1683	1683	1683	1683	0
270	20250122	155300	22517977	1683	1683	1683	1683	0
271	20250122	155200	22517977	1683	1683	1683	1683	0
272	20250122	155100	22517977	1683	1683	1683	1683	1677
273	20250122	155000	22517977	1683	1683	1683	1683	0
274	20250122	154900	22517977	1683	1683	1683	1683	0
275	20250122	154800	22517977	1683	1683	1683	1683	0
276	20250122	154700	22517977	1683	1683	1683	1683	0
277	20250122	154600	22517977	1683	1683	1683	1683	0
278	20250122	154500	22517977	1683	1683	1683	1683	0
279	20250122	154400	22517977	1683	1683	1683	1683	0
280	20250122	154300	22517977	1683	1683	1683	1683	0
281	20250122	154200	22517977	1683	1683	1683	1683	0
282	20250122	154100	22517977	1683	1683	1683	1683	0
283	20250122	154000	22517977	1683	1683	1683	1683	0
284	20250122	153900	22517977	1683	1683	1683	1683	0
285	20250122	153800	22517977	1683	1683	1683	1683	0
286	20250122	153700	22517977	1683	1683	1683	1683	0
287	20250122	153600	22517977	1683	1683	1683	1683	0
288	20250122	153500	22517977	1683	1683	1683	1683	0
289	20250122	153400	22517977	1683	1683	1683	1683	0
290	20250122	153300	22517977	1683	1683	1683	1683	0
291	20250122	153200	22517977	1683	1683	1683	1683	0
292	20250122	153100	22517977	1683	1683	1683	1683	0
293	20250122	153000	22517977	1683	1683	1683	1683	1677
294	20250122	152900	19695586	1683	1683	1683	1683	0
295	20250122	152800	19695586	1683	1683	1683	1683	0
296	20250122	152700	19695586	1683	1683	1683	1683	0
297	20250122	152600	19695586	1683	1683	1683	1683	0
298	20250122	152500	19695586	1683	1683	1683	1683	0
299	20250122	152400	19695586	1683	1683	1683	1683	0
300	20250122	152300	19695586	1683	1683	1683	1683	0
301	20250122	152200	19695586	1683	1683	1683	1683	0
302	20250122	152100	19695586	1683	1683	1683	1683	0
303	20250122	152000	19695586	1683	1683	1683	1683	0
304	20250122	151900	19695586	1683	1682	1683	1682	11
305	20250122	151800	19677074	1683	1683	1683	1683	0
306	20250122	151700	19677074	1683	1683	1683	1683	0
307	20250122	151600	19677074	1683	1683	1683	1683	0
308	20250122	151500	19677074	1683	1671	1683	1671	101
309	20250122	151400	19508291	1683	1683	1683	1683	0
310	20250122	151300	19508291	1683	1683	1683	1683	0
311	20250122	151200	19508291	1683	1683	1683	1683	0
312	20250122	151100	19508291	1683	1683	1683	1683	0
313	20250122	151000	19508291	1683	1683	1683	1683	0
314	20250122	150900	19508291	1683	1683	1683	1683	0
315	20250122	150800	19508291	1683	1683	1683	1683	0
316	20250122	150700	19508291	1683	1683	1683	1683	0
317	20250122	150600	19508291	1683	1683	1683	1683	0
318	20250122	150500	19508291	1683	1683	1683	1683	0
319	20250122	150400	19508291	1683	1683	1683	1683	0
320	20250122	150300	19508291	1683	1683	1683	1683	2
321	20250122	150200	19504925	1683	1683	1683	1683	0
322	20250122	150100	19504925	1683	1683	1683	1683	0
323	20250122	150000	19504925	1683	1683	1683	1683	3
324	20250122	145900	19499876	1683	1683	1683	1683	0
325	20250122	145800	19499876	1683	1683	1683	1683	0
326	20250122	145700	19499876	1683	1683	1683	1683	0
327	20250122	145600	19499876	1683	1683	1683	1683	0
328	20250122	145500	19499876	1683	1683	1683	1683	2
329	20250122	145400	19496510	1683	1683	1683	1683	11
330	20250122	145300	19477997	1683	1683	1683	1683	10
331	20250122	145200	19461167	1683	1683	1683	1683	0
332	20250122	145100	19461167	1683	1682	1683	1682	20
333	20250122	145000	19427525	1683	1683	1683	1683	0
334	20250122	144900	19427525	1683	1683	1683	1683	0
335	20250122	144800	19427525	1683	1683	1683	1683	0
336	20250122	144700	19427525	1683	1683	1683	1683	10
337	20250122	144600	19410695	1683	1683	1683	1683	0
338	20250122	144500	19410695	1683	1683	1683	1683	0
339	20250122	144400	19410695	1683	1683	1683	1683	0
340	20250122	144300	19410695	1683	1683	1683	1683	0
341	20250122	144200	19410695	1683	1683	1683	1683	0
342	20250122	144100	19410695	1683	1683	1683	1683	0
343	20250122	144000	19410695	1683	1683	1683	1683	0
344	20250122	143900	19410695	1683	1683	1683	1683	8
345	20250122	143800	19397231	1683	1683	1683	1683	0
346	20250122	143700	19397231	1683	1683	1683	1683	0
347	20250122	143600	19397231	1683	1683	1683	1683	0
348	20250122	143500	19397231	1683	1683	1683	1683	0
349	20250122	143400	19397231	1683	1683	1683	1683	0
350	20250122	143300	19397231	1683	1683	1683	1683	0
351	20250122	143200	19397231	1683	1683	1683	1683	0
352	20250122	143100	19397231	1683	1683	1683	1683	100
353	20250122	143000	19228931	1683	1683	1683	1683	0
354	20250122	142900	19228931	1683	1683	1683	1683	0
355	20250122	142800	19228931	1683	1683	1683	1683	0
356	20250122	142700	19228931	1683	1683	1683	1683	0
357	20250122	142600	19228931	1683	1683	1683	1683	0
358	20250122	142500	19228931	1683	1683	1683	1683	0
359	20250122	142400	19228931	1683	1683	1683	1683	0
360	20250122	142300	19228931	1683	1683	1683	1683	0
361	20250122	142200	19228931	1683	1683	1683	1683	0
362	20250122	142100	19228931	1683	1683	1683	1683	0
363	20250122	142000	19228931	1683	1683	1683	1683	0
364	20250122	141900	19228931	1683	1683	1683	1683	0
365	20250122	141800	19228931	1683	1683	1683	1683	0
366	20250122	141700	19228931	1683	1683	1683	1683	0
367	20250122	141600	19228931	1683	1683	1683	1683	0
368	20250122	141500	19228931	1683	1682	1683	1682	38
369	20250122	141400	19165014	1682	1682	1683	1664	633
370	20250122	141300	18109646	1682	1682	1682	1682	0
371	20250122	141200	18109646	1682	1682	1682	1682	0
372	20250122	141100	18109646	1682	1682	1682	1682	0
373	20250122	141000	18109646	1682	1682	1682	1682	0
374	20250122	140900	18109646	1682	1675	1682	1675	100
375	20250122	140800	17942125	1675	1675	1675	1675	1
376	20250122	140700	17940450	1681	1681	1681	1681	0
377	20250122	140600	17940450	1681	1681	1681	1681	0
378	20250122	140500	17940450	1681	1681	1681	1681	0
379	20250122	140400	17940450	1681	1681	1681	1681	0
380	20250122	140300	17940450	1681	1681	1681	1681	0
381	20250122	140200	17940450	1681	1681	1681	1681	0
382	20250122	140100	17940450	1681	1681	1681	1681	0
383	20250122	140000	17940450	1681	1681	1681	1681	0
384	20250122	135900	17940450	1681	1681	1681	1681	1
385	20250122	135800	17938769	1682	1682	1682	1682	1
386	20250122	135700	17937087	1681	1681	1681	1681	0
387	20250122	135600	17937087	1681	1681	1681	1681	0
388	20250122	135500	17937087	1681	1681	1681	1681	285
389	20250122	135400	17458002	1681	1681	1681	1681	4
390	20250122	135300	17451278	1681	1681	1681	1681	0
391	20250122	135200	17451278	1681	1681	1681	1681	0
392	20250122	135100	17451278	1681	1681	1681	1681	8
393	20250122	135000	17437830	1669	1669	1669	1669	0
394	20250122	134900	17437830	1669	1669	1669	1669	0
395	20250122	134800	17437830	1669	1669	1669	1669	0
396	20250122	134700	17437830	1669	1669	1669	1669	0
397	20250122	134600	17437830	1669	1669	1669	1669	8
398	20250122	134500	17424478	1683	1683	1683	1683	0
399	20250122	134400	17424478	1683	1683	1683	1683	0
400	20250122	134300	17424478	1683	1683	1683	1683	0
401	20250122	134200	17424478	1683	1683	1683	1683	0
402	20250122	134100	17424478	1683	1683	1683	1683	0
403	20250122	134000	17424478	1683	1683	1683	1683	0
404	20250122	133900	17424478	1683	1683	1683	1683	0
405	20250122	133800	17424478	1683	1682	1683	1682	251
406	20250122	133700	17002068	1682	1682	1682	1682	0
407	20250122	133600	17002068	1682	1682	1682	1682	0
408	20250122	133500	17002068	1682	1682	1682	1682	0
409	20250122	133400	17002068	1682	1682	1682	1682	0
410	20250122	133300	17002068	1682	1682	1682	1682	0
411	20250122	133200	17002068	1682	1682	1682	1682	1
412	20250122	133100	17000386	1669	1669	1669	1669	0
413	20250122	133000	17000386	1669	1669	1669	1669	0
414	20250122	132900	17000386	1669	1669	1669	1669	18
415	20250122	132800	16970344	1669	1669	1669	1669	0
416	20250122	132700	16970344	1669	1669	1669	1669	12
417	20250122	132600	16950316	1669	1670	1670	1669	15
418	20250122	132500	16925280	1683	1683	1683	1683	0
419	20250122	132400	16925280	1683	1683	1683	1683	0
420	20250122	132300	16925280	1683	1683	1683	1683	0
421	20250122	132200	16925280	1683	1683	1683	1683	0
422	20250122	132100	16925280	1683	1683	1683	1683	0
423	20250122	132000	16925280	1683	1683	1683	1683	0
424	20250122	131900	16925280	1683	1683	1683	1683	0
425	20250122	131800	16925280	1683	1683	1683	1683	0
426	20250122	131700	16925280	1683	1683	1683	1683	0
427	20250122	131600	16925280	1683	1683	1683	1683	0
428	20250122	131500	16925280	1683	1683	1683	1683	0
429	20250122	131400	16925280	1683	1683	1683	1683	0
430	20250122	131300	16925280	1683	1683	1683	1683	0
431	20250122	131200	16925280	1683	1683	1683	1683	0
432	20250122	131100	16925280	1683	1683	1683	1683	0
433	20250122	131000	16925280	1683	1683	1683	1683	0
434	20250122	130900	16925280	1683	1683	1683	1683	0
435	20250122	130800	16925280	1683	1683	1683	1683	0
436	20250122	130700	16925280	1683	1683	1683	1683	0
437	20250122	130600	16925280	1683	1683	1683	1683	0
438	20250122	130500	16925280	1683	1683	1683	1683	0
439	20250122	130400	16925280	1683	1683	1683	1683	0
440	20250122	130300	16925280	1683	1683	1683	1683	0
441	20250122	130200	16925280	1683	1683	1683	1683	0
442	20250122	130100	16925280	1683	1683	1683	1683	0
443	20250122	130000	16925280	1683	1683	1683	1683	24
444	20250122	125900	16884888	1683	1683	1683	1683	0
445	20250122	125800	16884888	1683	1683	1683	1683	0
446	20250122	125700	16884888	1683	1683	1683	1683	0
447	20250122	125600	16884888	1683	1683	1683	1683	0
448	20250122	125500	16884888	1683	1683	1683	1683	0
449	20250122	125400	16884888	1683	1683	1683	1683	0
450	20250122	125300	16884888	1683	1683	1683	1683	0
451	20250122	125200	16884888	1683	1683	1683	1683	0
452	20250122	125100	16884888	1683	1683	1683	1683	0
453	20250122	125000	16884888	1683	1683	1683	1683	0
454	20250122	124900	16884888	1683	1683	1683	1683	0
455	20250122	124800	16884888	1683	1683	1683	1683	0
456	20250122	124700	16884888	1683	1683	1683	1683	1
457	20250122	124600	16883205	1683	1683	1683	1683	0
458	20250122	124500	16883205	1683	1683	1683	1683	48
459	20250122	124400	16802421	1668	1668	1668	1668	74
460	20250122	124300	16678989	1683	1683	1683	1683	0
461	20250122	124200	16678989	1683	1670	1683	1668	1501
462	20250122	124100	14175204	1684	1684	1684	1684	7
463	20250122	124000	14163416	1684	1684	1684	1684	0
464	20250122	123900	14163416	1684	1684	1684	1684	0
465	20250122	123800	14163416	1684	1684	1684	1684	0
466	20250122	123700	14163416	1684	1684	1684	1684	0
467	20250122	123600	14163416	1684	1684	1684	1684	0
468	20250122	123500	14163416	1684	1684	1684	1684	0
469	20250122	123400	14163416	1684	1684	1684	1684	0
470	20250122	123300	14163416	1684	1684	1684	1684	0
471	20250122	123200	14163416	1684	1670	1684	1670	782
472	20250122	123100	12857462	1670	1670	1670	1670	0
473	20250122	123000	12857462	1670	1670	1670	1670	1
474	20250122	122900	12855792	1670	1670	1670	1670	0
475	20250122	122800	12855792	1670	1670	1670	1670	0
476	20250122	122700	12855792	1670	1670	1670	1670	0
477	20250122	122600	12855792	1670	1670	1670	1670	0
478	20250122	122500	12855792	1670	1670	1670	1670	0
479	20250122	122400	12855792	1670	1670	1670	1670	0
480	20250122	122300	12855792	1670	1670	1670	1670	0
481	20250122	122200	12855792	1670	1670	1670	1670	0
482	20250122	122100	12855792	1670	1670	1670	1670	0
483	20250122	122000	12855792	1670	1670	1670	1670	0
484	20250122	121900	12855792	1670	1670	1670	1669	24
485	20250122	121800	12815713	1670	1670	1670	1670	0
486	20250122	121700	12815713	1670	1670	1670	1670	0
487	20250122	121600	12815713	1670	1670	1670	1670	0
488	20250122	121500	12815713	1670	1670	1670	1670	0
489	20250122	121400	12815713	1670	1670	1670	1670	0
490	20250122	121300	12815713	1670	1670	1670	1670	0
491	20250122	121200	12815713	1670	1670	1670	1670	0
492	20250122	121100	12815713	1670	1670	1670	1670	0
493	20250122	121000	12815713	1670	1670	1670	1670	0
494	20250122	120900	12815713	1670	1670	1670	1670	0
495	20250122	120800	12815713	1670	1670	1670	1670	100
496	20250122	120700	12648713	1670	1670	1670	1670	0
497	20250122	120600	12648713	1670	1670	1670	1670	575
498	20250122	120500	11688463	1670	1670	1670	1670	0
499	20250122	120400	11688463	1670	1670	1670	1670	0
500	20250122	120300	11688463	1670	1670	1670	1670	0
501	20250122	120200	11688463	1670	1670	1670	1670	0
502	20250122	120100	11688463	1670	1670	1670	1670	0
503	20250122	120000	11688463	1670	1670	1670	1670	0
504	20250122	115900	11688463	1670	1670	1670	1670	0
505	20250122	115800	11688463	1670	1670	1670	1670	0
506	20250122	115700	11688463	1670	1670	1670	1670	203
507	20250122	115600	11349453	1670	1670	1670	1670	0
508	20250122	115500	11349453	1670	1670	1670	1670	0
509	20250122	115400	11349453	1670	1670	1670	1670	0
510	20250122	115300	11349453	1670	1674	1674	1670	48
511	20250122	115200	11269205	1674	1674	1674	1674	0
512	20250122	115100	11269205	1674	1674	1674	1674	0
513	20250122	115000	11269205	1674	1674	1674	1674	3000
514	20250122	114900	6247205	1684	1684	1684	1684	30
515	20250122	114800	6196685	1684	1684	1684	1684	0
516	20250122	114700	6196685	1684	1684	1684	1684	0
517	20250122	114600	6196685	1684	1684	1684	1684	5
518	20250122	114500	6188265	1684	1684	1684	1684	0
519	20250122	114400	6188265	1684	1684	1684	1684	0
520	20250122	114300	6188265	1684	1684	1684	1684	0
521	20250122	114200	6188265	1684	1684	1684	1684	0
522	20250122	114100	6188265	1684	1684	1684	1684	1
523	20250122	114000	6186581	1684	1684	1684	1684	0
524	20250122	113900	6186581	1684	1684	1684	1684	0
525	20250122	113800	6186581	1684	1684	1684	1684	0
526	20250122	113700	6186581	1684	1684	1684	1684	0
527	20250122	113600	6186581	1684	1684	1684	1684	0
528	20250122	113500	6186581	1684	1684	1684	1684	0
529	20250122	113400	6186581	1684	1684	1684	1684	0
530	20250122	113300	6186581	1684	1684	1684	1684	0
531	20250122	113200	6186581	1684	1684	1684	1684	0
532	20250122	113100	6186581	1684	1684	1684	1684	1
533	20250122	113000	6184897	1675	1675	1675	1675	0
534	20250122	112900	6184897	1675	1675	1675	1675	0
535	20250122	112800	6184897	1675	1675	1675	1675	390
536	20250122	112700	5531647	1675	1675	1675	1675	0
537	20250122	112600	5531647	1675	1675	1675	1675	23
538	20250122	112500	5493122	1674	1674	1674	1674	0
539	20250122	112400	5493122	1674	1674	1674	1674	0
540	20250122	112300	5493122	1674	1674	1674	1674	0
541	20250122	112200	5493122	1674	1674	1674	1674	0
542	20250122	112100	5493122	1674	1674	1674	1674	0
543	20250122	112000	5493122	1674	1674	1674	1674	0
544	20250122	111900	5493122	1674	1674	1674	1674	0
545	20250122	111800	5493122	1674	1674	1674	1674	1
546	20250122	111700	5491448	1675	1675	1675	1675	0
547	20250122	111600	5491448	1675	1675	1675	1675	1
548	20250122	111500	5489773	1674	1674	1674	1674	0
549	20250122	111400	5489773	1674	1674	1674	1674	0
550	20250122	111300	5489773	1674	1674	1674	1674	0
551	20250122	111200	5489773	1674	1674	1674	1674	0
552	20250122	111100	5489773	1674	1674	1674	1674	0
553	20250122	111000	5489773	1674	1674	1674	1674	0
554	20250122	110900	5489773	1674	1674	1674	1674	0
555	20250122	110800	5489773	1674	1674	1674	1674	0
556	20250122	110700	5489773	1674	1674	1674	1674	0
557	20250122	110600	5489773	1674	1674	1674	1674	0
558	20250122	110500	5489773	1674	1674	1674	1674	0
559	20250122	110400	5489773	1674	1674	1674	1674	0
560	20250122	110300	5489773	1674	1674	1674	1674	2
561	20250122	110200	5486425	1675	1675	1675	1675	0
562	20250122	110100	5486425	1675	1675	1675	1675	0
563	20250122	110000	5486425	1675	1675	1675	1675	0
564	20250122	105900	5486425	1675	1675	1675	1675	0
565	20250122	105800	5486425	1675	1675	1675	1675	0
566	20250122	105700	5486425	1675	1675	1675	1675	0
567	20250122	105600	5486425	1675	1675	1675	1675	0
568	20250122	105500	5486425	1675	1675	1675	1675	0
569	20250122	105400	5486425	1675	1675	1675	1675	0
570	20250122	105300	5486425	1675	1675	1675	1674	14
571	20250122	105200	5462978	1675	1675	1675	1675	0
572	20250122	105100	5462978	1675	1675	1675	1675	0
573	20250122	105000	5462978	1675	1675	1675	1675	1
574	20250122	104900	5461303	1674	1674	1674	1674	1
575	20250122	104800	5459629	1686	1686	1686	1686	0
576	20250122	104700	5459629	1686	1686	1686	1686	0
577	20250122	104600	5459629	1686	1686	1686	1686	0
578	20250122	104500	5459629	1686	1686	1686	1686	0
579	20250122	104400	5459629	1686	1686	1686	1686	0
580	20250122	104300	5459629	1686	1686	1686	1686	0
581	20250122	104200	5459629	1686	1686	1686	1686	0
582	20250122	104100	5459629	1686	1686	1686	1686	0
583	20250122	104000	5459629	1686	1686	1686	1686	0
584	20250122	103900	5459629	1686	1686	1686	1686	0
585	20250122	103800	5459629	1686	1686	1686	1686	0
586	20250122	103700	5459629	1686	1686	1686	1686	0
587	20250122	103600	5459629	1686	1686	1686	1686	0
588	20250122	103500	5459629	1686	1686	1686	1686	0
589	20250122	103400	5459629	1686	1686	1686	1686	0
590	20250122	103300	5459629	1686	1686	1686	1686	0
591	20250122	103200	5459629	1686	1686	1686	1686	0
592	20250122	103100	5459629	1686	1686	1686	1686	1
593	20250122	103000	5457943	1677	1677	1677	1677	1
594	20250122	102900	5456266	1680	1680	1680	1680	0
595	20250122	102800	5456266	1680	1680	1680	1680	1
596	20250122	102700	5454586	1683	1683	1683	1683	0
597	20250122	102600	5454586	1683	1683	1683	1683	0
598	20250122	102500	5454586	1683	1683	1683	1683	0
599	20250122	102400	5454586	1683	1683	1683	1683	0
600	20250122	102300	5454586	1683	1688	1688	1683	5
601	20250122	102200	5446153	1688	1688	1688	1688	0
602	20250122	102100	5446153	1688	1688	1688	1688	0
603	20250122	102000	5446153	1688	1688	1688	1688	2
604	20250122	101900	5442777	1688	1688	1688	1688	2
605	20250122	101800	5439401	1689	1689	1689	1689	0
606	20250122	101700	5439401	1689	1689	1689	1689	0
607	20250122	101600	5439401	1689	1689	1689	1689	0
608	20250122	101500	5439401	1689	1689	1689	1689	0
609	20250122	101400	5439401	1689	1689	1689	1689	0
610	20250122	101300	5439401	1689	1689	1689	1689	0
611	20250122	101200	5439401	1689	1689	1689	1689	0
612	20250122	101100	5439401	1689	1689	1689	1689	0
613	20250122	101000	5439401	1689	1689	1689	1689	0
614	20250122	100900	5439401	1689	1689	1689	1689	1
615	20250122	100800	5437712	1670	1670	1670	1670	470
616	20250122	100700	4652812	1670	1670	1670	1670	0
617	20250122	100600	4652812	1670	1670	1670	1670	0
618	20250122	100500	4652812	1670	1670	1670	1670	0
619	20250122	100400	4652812	1670	1675	1675	1670	2000
620	20250122	100300	1309750	1690	1690	1690	1690	0
621	20250122	100200	1309750	1690	1690	1690	1690	0
622	20250122	100100	1309750	1690	1690	1690	1690	0
623	20250122	100000	1309750	1690	1690	1690	1690	0
624	20250122	095900	1309750	1690	1690	1690	1690	0
625	20250122	095800	1309750	1690	1690	1690	1690	0
626	20250122	095700	1309750	1690	1690	1690	1690	0
627	20250122	095600	1309750	1690	1690	1690	1690	0
628	20250122	095500	1309750	1690	1690	1690	1690	0
629	20250122	095400	1309750	1690	1690	1690	1690	0
630	20250122	095300	1309750	1690	1690	1690	1690	0
631	20250122	095200	1309750	1690	1690	1690	1690	0
632	20250122	095100	1309750	1690	1690	1690	1690	0
633	20250122	095000	1309750	1690	1690	1690	1690	0
634	20250122	094900	1309750	1690	1690	1690	1690	0
635	20250122	094800	1309750	1690	1690	1690	1690	0
636	20250122	094700	1309750	1690	1690	1690	1690	1
637	20250122	094600	1308060	1673	1689	1689	1673	255
638	20250122	094500	880851	1689	1689	1689	1689	0
639	20250122	094400	880851	1689	1690	1690	1689	11
640	20250122	094300	862262	1690	1690	1690	1690	0
641	20250122	094200	862262	1690	1690	1690	1690	0
642	20250122	094100	862262	1690	1690	1690	1690	0
643	20250122	094000	862262	1690	1690	1690	1690	0
644	20250122	093900	862262	1690	1690	1690	1690	0
645	20250122	093800	862262	1690	1690	1690	1690	2
646	20250122	093700	858882	1690	1690	1690	1690	0
647	20250122	093600	858882	1690	1690	1690	1690	0
648	20250122	093500	858882	1690	1690	1690	1690	0
649	20250122	093400	858882	1690	1690	1690	1690	5
650	20250122	093300	850432	1690	1690	1690	1690	0
651	20250122	093200	850432	1690	1690	1690	1690	0
652	20250122	093100	850432	1690	1690	1690	1690	0
653	20250122	093000	850432	1690	1690	1690	1690	1
654	20250122	092900	848742	1686	1690	1690	1686	25
655	20250122	092800	806542	1690	1690	1690	1686	21
656	20250122	092700	771087	1690	1690	1690	1690	0
657	20250122	092600	771087	1690	1690	1690	1690	0
658	20250122	092500	771087	1690	1690	1690	1690	0
659	20250122	092400	771087	1690	1690	1690	1690	3
660	20250122	092300	766017	1690	1690	1690	1690	0
661	20250122	092200	766017	1690	1690	1690	1690	0
662	20250122	092100	766017	1690	1690	1690	1690	0
663	20250122	092000	766017	1690	1690	1690	1690	0
664	20250122	091900	766017	1690	1690	1690	1690	271
665	20250122	091800	308027	1690	1690	1690	1690	0
666	20250122	091700	308027	1690	1690	1690	1690	0
667	20250122	091600	308027	1690	1690	1690	1690	0
668	20250122	091500	308027	1690	1690	1690	1690	1
669	20250122	091400	306337	1690	1690	1690	1690	0
670	20250122	091300	306337	1690	1691	1691	1690	8
671	20250122	091200	292811	1692	1692	1692	1692	5
672	20250122	091100	284351	1693	1693	1693	1693	6
673	20250122	091000	274193	1692	1692	1692	1692	50
674	20250122	090900	189593	1692	1692	1692	1692	0
675	20250122	090800	189593	1692	1692	1692	1692	0
676	20250122	090700	189593	1692	1691	1692	1690	11
677	20250122	090600	170994	1692	1692	1692	1692	0
678	20250122	090500	170994	1692	1692	1692	1692	27
679	20250122	090400	125310	1692	1692	1692	1692	0
680	20250122	090300	125310	1692	1692	1692	1692	6
681	20250122	090200	115158	1692	1692	1692	1692	16
682	20250122	090100	88086	1692	1692	1692	1692	1
683	20250122	090000	86394	1694	1694	1694	1694	51