KissMeData/263050/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205800	163756097	1877	1877	1877	1877	1797
3	20250121	205700	163756097	1877	1877	1877	1877	0
4	20250121	205600	163756097	1877	1877	1877	1877	0
5	20250121	205500	163756097	1877	1877	1877	1877	0
6	20250121	205400	163756097	1877	1877	1877	1877	0
7	20250121	205300	163756097	1877	1877	1877	1877	0
8	20250121	205200	163756097	1877	1877	1877	1877	0
9	20250121	205100	163756097	1877	1877	1877	1877	0
10	20250121	205000	163756097	1877	1877	1877	1877	0
11	20250121	204900	163756097	1877	1877	1877	1877	0
12	20250121	204800	163756097	1877	1877	1877	1877	0
13	20250121	204700	163756097	1877	1877	1877	1877	0
14	20250121	204600	163756097	1877	1877	1877	1877	0
15	20250121	204500	163756097	1877	1877	1877	1877	0
16	20250121	204400	163756097	1877	1877	1877	1877	0
17	20250121	204300	163756097	1877	1877	1877	1877	0
18	20250121	204200	163756097	1877	1877	1877	1877	0
19	20250121	204100	163756097	1877	1877	1877	1877	0
20	20250121	204000	163756097	1877	1877	1877	1877	0
21	20250121	203900	163756097	1877	1877	1877	1877	0
22	20250121	203800	163756097	1877	1877	1877	1877	0
23	20250121	203700	163756097	1877	1877	1877	1877	0
24	20250121	203600	163756097	1877	1877	1877	1877	0
25	20250121	203500	163756097	1877	1877	1877	1877	0
26	20250121	203400	163756097	1877	1877	1877	1877	0
27	20250121	203300	163756097	1877	1877	1877	1877	0
28	20250121	203200	163756097	1877	1877	1877	1877	0
29	20250121	203100	163756097	1877	1877	1877	1877	0
30	20250121	203000	163756097	1877	1877	1877	1877	0
31	20250121	202900	163756097	1877	1877	1877	1877	0
32	20250121	202800	163756097	1877	1877	1877	1877	1797
33	20250121	202700	163756097	1877	1877	1877	1877	0
34	20250121	202600	163756097	1877	1877	1877	1877	0
35	20250121	202500	163756097	1877	1877	1877	1877	0
36	20250121	202400	163756097	1877	1877	1877	1877	0
37	20250121	202300	163756097	1877	1877	1877	1877	0
38	20250121	202200	163756097	1877	1877	1877	1877	0
39	20250121	202100	163756097	1877	1877	1877	1877	0
40	20250121	202000	163756097	1877	1877	1877	1877	0
41	20250121	201900	163756097	1877	1877	1877	1877	0
42	20250121	201800	163756097	1877	1877	1877	1877	0
43	20250121	201700	163756097	1877	1877	1877	1877	0
44	20250121	201600	163756097	1877	1877	1877	1877	0
45	20250121	201500	163756097	1877	1877	1877	1877	0
46	20250121	201400	163756097	1877	1877	1877	1877	0
47	20250121	201300	163756097	1877	1877	1877	1877	0
48	20250121	201200	163756097	1877	1877	1877	1877	0
49	20250121	201100	163756097	1877	1877	1877	1877	0
50	20250121	201000	163756097	1877	1877	1877	1877	0
51	20250121	200900	163756097	1877	1877	1877	1877	0
52	20250121	200800	163756097	1877	1877	1877	1877	0
53	20250121	200700	163756097	1877	1877	1877	1877	0
54	20250121	200600	163756097	1877	1877	1877	1877	0
55	20250121	200500	163756097	1877	1877	1877	1877	0
56	20250121	200400	163756097	1877	1877	1877	1877	0
57	20250121	200300	163756097	1877	1877	1877	1877	0
58	20250121	200200	163756097	1877	1877	1877	1877	0
59	20250121	200100	163756097	1877	1877	1877	1877	0
60	20250121	200000	163756097	1877	1877	1877	1877	0
61	20250121	195900	163756097	1877	1877	1877	1877	0
62	20250121	195800	163756097	1877	1877	1877	1877	1797
63	20250121	195700	163756097	1877	1877	1877	1877	0
64	20250121	195600	163756097	1877	1877	1877	1877	0
65	20250121	195500	163756097	1877	1877	1877	1877	0
66	20250121	195400	163756097	1877	1877	1877	1877	0
67	20250121	195300	163756097	1877	1877	1877	1877	0
68	20250121	195200	163756097	1877	1877	1877	1877	0
69	20250121	195100	163756097	1877	1877	1877	1877	0
70	20250121	195000	163756097	1877	1877	1877	1877	0
71	20250121	194900	163756097	1877	1877	1877	1877	0
72	20250121	194800	163756097	1877	1877	1877	1877	0
73	20250121	194700	163756097	1877	1877	1877	1877	0
74	20250121	194600	163756097	1877	1877	1877	1877	0
75	20250121	194500	163756097	1877	1877	1877	1877	0
76	20250121	194400	163756097	1877	1877	1877	1877	0
77	20250121	194300	163756097	1877	1877	1877	1877	0
78	20250121	194200	163756097	1877	1877	1877	1877	0
79	20250121	194100	163756097	1877	1877	1877	1877	0
80	20250121	194000	163756097	1877	1877	1877	1877	0
81	20250121	193900	163756097	1877	1877	1877	1877	0
82	20250121	193800	163756097	1877	1877	1877	1877	0
83	20250121	193700	163756097	1877	1877	1877	1877	0
84	20250121	193600	163756097	1877	1877	1877	1877	0
85	20250121	193500	163756097	1877	1877	1877	1877	0
86	20250121	193400	163756097	1877	1877	1877	1877	0
87	20250121	193300	163756097	1877	1877	1877	1877	0
88	20250121	193200	163756097	1877	1877	1877	1877	0
89	20250121	193100	163756097	1877	1877	1877	1877	0
90	20250121	193000	163756097	1877	1877	1877	1877	0
91	20250121	192900	163756097	1877	1877	1877	1877	0
92	20250121	192800	163756097	1877	1877	1877	1877	1797
93	20250121	192700	163756097	1877	1877	1877	1877	0
94	20250121	192600	163756097	1877	1877	1877	1877	0
95	20250121	192500	163756097	1877	1877	1877	1877	0
96	20250121	192400	163756097	1877	1877	1877	1877	0
97	20250121	192300	163756097	1877	1877	1877	1877	0
98	20250121	192200	163756097	1877	1877	1877	1877	0
99	20250121	192100	163756097	1877	1877	1877	1877	0
100	20250121	192000	163756097	1877	1877	1877	1877	0
101	20250121	191900	163756097	1877	1877	1877	1877	0
102	20250121	191800	163756097	1877	1877	1877	1877	0
103	20250121	191700	163756097	1877	1877	1877	1877	0
104	20250121	191600	163756097	1877	1877	1877	1877	0
105	20250121	191500	163756097	1877	1877	1877	1877	0
106	20250121	191400	163756097	1877	1877	1877	1877	0
107	20250121	191300	163756097	1877	1877	1877	1877	0
108	20250121	191200	163756097	1877	1877	1877	1877	0
109	20250121	191100	163756097	1877	1877	1877	1877	0
110	20250121	191000	163756097	1877	1877	1877	1877	0
111	20250121	190900	163756097	1877	1877	1877	1877	0
112	20250121	190800	163756097	1877	1877	1877	1877	0
113	20250121	190700	163756097	1877	1877	1877	1877	0
114	20250121	190600	163756097	1877	1877	1877	1877	0
115	20250121	190500	163756097	1877	1877	1877	1877	0
116	20250121	190400	163756097	1877	1877	1877	1877	0
117	20250121	190300	163756097	1877	1877	1877	1877	0
118	20250121	190200	163756097	1877	1877	1877	1877	0
119	20250121	190100	163756097	1877	1877	1877	1877	0
120	20250121	190000	163756097	1877	1877	1877	1877	0
121	20250121	185900	163756097	1877	1877	1877	1877	0
122	20250121	185800	163756097	1877	1877	1877	1877	1797
123	20250121	185700	163756097	1877	1877	1877	1877	0
124	20250121	185600	163756097	1877	1877	1877	1877	0
125	20250121	185500	163756097	1877	1877	1877	1877	0
126	20250121	185400	163756097	1877	1877	1877	1877	0
127	20250121	185300	163756097	1877	1877	1877	1877	0
128	20250121	185200	163756097	1877	1877	1877	1877	0
129	20250121	185100	163756097	1877	1877	1877	1877	0
130	20250121	185000	163756097	1877	1877	1877	1877	0
131	20250121	184900	163756097	1877	1877	1877	1877	0
132	20250121	184800	163756097	1877	1877	1877	1877	0
133	20250121	184700	163756097	1877	1877	1877	1877	0
134	20250121	184600	163756097	1877	1877	1877	1877	0
135	20250121	184500	163756097	1877	1877	1877	1877	0
136	20250121	184400	163756097	1877	1877	1877	1877	0
137	20250121	184300	163756097	1877	1877	1877	1877	0
138	20250121	184200	163756097	1877	1877	1877	1877	0
139	20250121	184100	163756097	1877	1877	1877	1877	0
140	20250121	184000	163756097	1877	1877	1877	1877	0
141	20250121	183900	163756097	1877	1877	1877	1877	0
142	20250121	183800	163756097	1877	1877	1877	1877	0
143	20250121	183700	163756097	1877	1877	1877	1877	0
144	20250121	183600	163756097	1877	1877	1877	1877	0
145	20250121	183500	163756097	1877	1877	1877	1877	0
146	20250121	183400	163756097	1877	1877	1877	1877	0
147	20250121	183300	163756097	1877	1877	1877	1877	0
148	20250121	183200	163756097	1877	1877	1877	1877	0
149	20250121	183100	163756097	1877	1877	1877	1877	0
150	20250121	183000	163756097	1877	1877	1877	1877	0
151	20250121	182900	163756097	1877	1877	1877	1877	0
152	20250121	182800	163756097	1877	1877	1877	1877	1797
153	20250121	182700	163756097	1877	1877	1877	1877	0
154	20250121	182600	163756097	1877	1877	1877	1877	0
155	20250121	182500	163756097	1877	1877	1877	1877	0
156	20250121	182400	163756097	1877	1877	1877	1877	0
157	20250121	182300	163756097	1877	1877	1877	1877	0
158	20250121	182200	163756097	1877	1877	1877	1877	0
159	20250121	182100	163756097	1877	1877	1877	1877	0
160	20250121	182000	163756097	1877	1877	1877	1877	0
161	20250121	181900	163756097	1877	1877	1877	1877	0
162	20250121	181800	163756097	1877	1877	1877	1877	0
163	20250121	181700	163756097	1877	1877	1877	1877	0
164	20250121	181600	163756097	1877	1877	1877	1877	0
165	20250121	181500	163756097	1877	1877	1877	1877	0
166	20250121	181400	163756097	1877	1877	1877	1877	0
167	20250121	181300	163756097	1877	1877	1877	1877	0
168	20250121	181200	163756097	1877	1877	1877	1877	0
169	20250121	181100	163756097	1877	1877	1877	1877	0
170	20250121	181000	163756097	1877	1877	1877	1877	0
171	20250121	180900	163756097	1877	1877	1877	1877	0
172	20250121	180800	163756097	1877	1877	1877	1877	0
173	20250121	180700	163756097	1877	1877	1877	1877	0
174	20250121	180600	163756097	1877	1877	1877	1877	0
175	20250121	180500	163756097	1877	1877	1877	1877	0
176	20250121	180400	163756097	1877	1877	1877	1877	0
177	20250121	180300	163756097	1877	1877	1877	1877	0
178	20250121	180200	163756097	1877	1877	1877	1877	0
179	20250121	180100	163756097	1877	1877	1877	1877	0
180	20250121	180000	163756097	1877	1877	1877	1877	0
181	20250121	175900	163756097	1877	1877	1877	1877	0
182	20250121	175800	163756097	1877	1877	1877	1877	1797
183	20250121	175700	163756097	1877	1877	1877	1877	0
184	20250121	175600	163756097	1877	1877	1877	1877	0
185	20250121	175500	163756097	1877	1877	1877	1877	0
186	20250121	175400	163756097	1877	1877	1877	1877	0
187	20250121	175300	163756097	1877	1877	1877	1877	0
188	20250121	175200	163756097	1877	1877	1877	1877	0
189	20250121	175100	163756097	1877	1877	1877	1877	0
190	20250121	175000	163756097	1877	1877	1877	1877	0
191	20250121	174900	163756097	1877	1877	1877	1877	0
192	20250121	174800	163756097	1877	1877	1877	1877	0
193	20250121	174700	163756097	1877	1877	1877	1877	0
194	20250121	174600	163756097	1877	1877	1877	1877	0
195	20250121	174500	163756097	1877	1877	1877	1877	0
196	20250121	174400	163756097	1877	1877	1877	1877	0
197	20250121	174300	163756097	1877	1877	1877	1877	0
198	20250121	174200	163756097	1877	1877	1877	1877	0
199	20250121	174100	163756097	1877	1877	1877	1877	0
200	20250121	174000	163756097	1877	1877	1877	1877	0
201	20250121	173900	163756097	1877	1877	1877	1877	0
202	20250121	173800	163756097	1877	1877	1877	1877	0
203	20250121	173700	163756097	1877	1877	1877	1877	0
204	20250121	173600	163756097	1877	1877	1877	1877	0
205	20250121	173500	163756097	1877	1877	1877	1877	0
206	20250121	173400	163756097	1877	1877	1877	1877	0
207	20250121	173300	163756097	1877	1877	1877	1877	0
208	20250121	173200	163756097	1877	1877	1877	1877	0
209	20250121	173100	163756097	1877	1877	1877	1877	0
210	20250121	173000	163756097	1877	1877	1877	1877	0
211	20250121	172900	163756097	1877	1877	1877	1877	0
212	20250121	172800	163756097	1877	1877	1877	1877	1797
213	20250121	172700	163756097	1877	1877	1877	1877	0
214	20250121	172600	163756097	1877	1877	1877	1877	0
215	20250121	172500	163756097	1877	1877	1877	1877	0
216	20250121	172400	163756097	1877	1877	1877	1877	0
217	20250121	172300	163756097	1877	1877	1877	1877	0
218	20250121	172200	163756097	1877	1877	1877	1877	0
219	20250121	172100	163756097	1877	1877	1877	1877	0
220	20250121	172000	163756097	1877	1877	1877	1877	0
221	20250121	171900	163756097	1877	1877	1877	1877	0
222	20250121	171800	163756097	1877	1877	1877	1877	0
223	20250121	171700	163756097	1877	1877	1877	1877	0
224	20250121	171600	163756097	1877	1877	1877	1877	0
225	20250121	171500	163756097	1877	1877	1877	1877	0
226	20250121	171400	163756097	1877	1877	1877	1877	0
227	20250121	171300	163756097	1877	1877	1877	1877	0
228	20250121	171200	163756097	1877	1877	1877	1877	0
229	20250121	171100	163756097	1877	1877	1877	1877	0
230	20250121	171000	163756097	1877	1877	1877	1877	0
231	20250121	170900	163756097	1877	1877	1877	1877	0
232	20250121	170800	163756097	1877	1877	1877	1877	0
233	20250121	170700	163756097	1877	1877	1877	1877	0
234	20250121	170600	163756097	1877	1877	1877	1877	0
235	20250121	170500	163756097	1877	1877	1877	1877	0
236	20250121	170400	163756097	1877	1877	1877	1877	0
237	20250121	170300	163756097	1877	1877	1877	1877	0
238	20250121	170200	163756097	1877	1877	1877	1877	0
239	20250121	170100	163756097	1877	1877	1877	1877	0
240	20250121	170000	163756097	1877	1877	1877	1877	0
241	20250121	165900	163756097	1877	1877	1877	1877	0
242	20250121	165800	163756097	1877	1877	1877	1877	1797
243	20250121	165700	163756097	1877	1877	1877	1877	0
244	20250121	165600	163756097	1877	1877	1877	1877	0
245	20250121	165500	163756097	1877	1877	1877	1877	0
246	20250121	165400	163756097	1877	1877	1877	1877	0
247	20250121	165300	163756097	1877	1877	1877	1877	0
248	20250121	165200	163756097	1877	1877	1877	1877	0
249	20250121	165100	163756097	1877	1877	1877	1877	0
250	20250121	165000	163756097	1877	1877	1877	1877	0
251	20250121	164900	163756097	1877	1877	1877	1877	0
252	20250121	164800	163756097	1877	1877	1877	1877	0
253	20250121	164700	163756097	1877	1877	1877	1877	0
254	20250121	164600	163756097	1877	1877	1877	1877	0
255	20250121	164500	163756097	1877	1877	1877	1877	0
256	20250121	164400	163756097	1877	1877	1877	1877	0
257	20250121	164300	163756097	1877	1877	1877	1877	0
258	20250121	164200	163756097	1877	1877	1877	1877	0
259	20250121	164100	163756097	1877	1877	1877	1877	0
260	20250121	164000	163756097	1877	1877	1877	1877	0
261	20250121	163900	163756097	1877	1877	1877	1877	0
262	20250121	163800	163756097	1877	1877	1877	1877	0
263	20250121	163700	163756097	1877	1877	1877	1877	0
264	20250121	163600	163756097	1877	1877	1877	1877	0
265	20250121	163500	163756097	1877	1877	1877	1877	0
266	20250121	163400	163756097	1877	1877	1877	1877	0
267	20250121	163300	163756097	1877	1877	1877	1877	0
268	20250121	163200	163756097	1877	1877	1877	1877	0
269	20250121	163100	163756097	1877	1877	1877	1877	0
270	20250121	163000	163756097	1877	1877	1877	1877	0
271	20250121	162900	163756097	1877	1877	1877	1877	0
272	20250121	162800	163756097	1877	1877	1877	1877	1797
273	20250121	162700	163756097	1877	1877	1877	1877	0
274	20250121	162600	163756097	1877	1877	1877	1877	0
275	20250121	162500	163756097	1877	1877	1877	1877	0
276	20250121	162400	163756097	1877	1877	1877	1877	0
277	20250121	162300	163756097	1877	1877	1877	1877	0
278	20250121	162200	163756097	1877	1877	1877	1877	0
279	20250121	162100	163756097	1877	1877	1877	1877	0
280	20250121	162000	163756097	1877	1877	1877	1877	0
281	20250121	161900	163756097	1877	1877	1877	1877	0
282	20250121	161800	163756097	1877	1877	1877	1877	0
283	20250121	161700	163756097	1877	1877	1877	1877	0
284	20250121	161600	163756097	1877	1877	1877	1877	0
285	20250121	161500	163756097	1877	1877	1877	1877	0
286	20250121	161400	163756097	1877	1877	1877	1877	0
287	20250121	161300	163756097	1877	1877	1877	1877	0
288	20250121	161200	163756097	1877	1877	1877	1877	0
289	20250121	161100	163756097	1877	1877	1877	1877	0
290	20250121	161000	163756097	1877	1877	1877	1877	0
291	20250121	160900	163756097	1877	1877	1877	1877	0
292	20250121	160800	163756097	1877	1877	1877	1877	0
293	20250121	160700	163756097	1877	1877	1877	1877	0
294	20250121	160600	163756097	1877	1877	1877	1877	0
295	20250121	160500	163756097	1877	1877	1877	1877	0
296	20250121	160400	163756097	1877	1877	1877	1877	0
297	20250121	160300	163756097	1877	1877	1877	1877	0
298	20250121	160200	163756097	1877	1877	1877	1877	0
299	20250121	160100	163756097	1877	1877	1877	1877	0
300	20250121	160000	163756097	1877	1877	1877	1877	0
301	20250121	155900	163756097	1877	1877	1877	1877	0
302	20250121	155800	163756097	1877	1877	1877	1877	1797
303	20250121	155700	163756097	1877	1877	1877	1877	0
304	20250121	155600	163756097	1877	1877	1877	1877	0
305	20250121	155500	163756097	1877	1877	1877	1877	0
306	20250121	155400	163756097	1877	1877	1877	1877	0
307	20250121	155300	163756097	1877	1877	1877	1877	0
308	20250121	155200	163756097	1877	1877	1877	1877	0
309	20250121	155100	163756097	1877	1877	1877	1877	0
310	20250121	155000	163756097	1877	1877	1877	1877	0
311	20250121	154900	163756097	1877	1877	1877	1877	0
312	20250121	154800	163756097	1877	1877	1877	1877	0
313	20250121	154700	163756097	1877	1877	1877	1877	0
314	20250121	154600	163756097	1877	1877	1877	1877	0
315	20250121	154500	163756097	1877	1877	1877	1877	0
316	20250121	154400	163756097	1877	1877	1877	1877	0
317	20250121	154300	163756097	1877	1877	1877	1877	0
318	20250121	154200	163756097	1877	1877	1877	1877	0
319	20250121	154100	163756097	1877	1877	1877	1877	0
320	20250121	154000	163756097	1877	1877	1877	1877	0
321	20250121	153900	163756097	1877	1877	1877	1877	0
322	20250121	153800	163756097	1877	1877	1877	1877	0
323	20250121	153700	163756097	1877	1877	1877	1877	0
324	20250121	153600	163756097	1877	1877	1877	1877	0
325	20250121	153500	163756097	1877	1877	1877	1877	0
326	20250121	153400	163756097	1877	1877	1877	1877	0
327	20250121	153300	163756097	1877	1877	1877	1877	0
328	20250121	153200	163756097	1877	1877	1877	1877	0
329	20250121	153100	163756097	1877	1877	1877	1877	0
330	20250121	153000	163756097	1877	1877	1877	1877	1797
331	20250121	152900	160383128	1868	1868	1868	1868	0
332	20250121	152800	160383128	1868	1868	1868	1868	0
333	20250121	152700	160383128	1868	1868	1868	1868	0
334	20250121	152600	160383128	1868	1868	1868	1868	0
335	20250121	152500	160383128	1868	1868	1868	1868	0
336	20250121	152400	160383128	1868	1868	1868	1868	0
337	20250121	152300	160383128	1868	1868	1868	1868	0
338	20250121	152200	160383128	1868	1868	1868	1868	0
339	20250121	152100	160383128	1868	1868	1868	1868	0
340	20250121	152000	160383128	1868	1868	1868	1868	0
341	20250121	151900	160383128	1868	1864	1868	1864	75
342	20250121	151800	160243144	1864	1864	1864	1864	40
343	20250121	151700	160168584	1869	1869	1869	1869	0
344	20250121	151600	160168584	1869	1869	1869	1869	0
345	20250121	151500	160168584	1869	1869	1869	1869	1
346	20250121	151400	160166715	1865	1865	1865	1865	0
347	20250121	151300	160166715	1865	1865	1865	1865	0
348	20250121	151200	160166715	1865	1865	1865	1865	0
349	20250121	151100	160166715	1865	1865	1865	1865	0
350	20250121	151000	160166715	1865	1865	1865	1865	0
351	20250121	150900	160166715	1865	1865	1865	1865	0
352	20250121	150800	160166715	1865	1865	1865	1865	0
353	20250121	150700	160166715	1865	1865	1865	1865	500
354	20250121	150600	159234215	1865	1865	1865	1865	0
355	20250121	150500	159234215	1865	1865	1865	1865	0
356	20250121	150400	159234215	1865	1865	1865	1865	0
357	20250121	150300	159234215	1865	1865	1865	1865	0
358	20250121	150200	159234215	1865	1865	1865	1865	6
359	20250121	150100	159223025	1871	1871	1871	1871	0
360	20250121	150000	159223025	1871	1871	1871	1871	0
361	20250121	145900	159223025	1871	1871	1871	1871	0
362	20250121	145800	159223025	1871	1871	1871	1871	0
363	20250121	145700	159223025	1871	1871	1871	1871	0
364	20250121	145600	159223025	1871	1871	1871	1871	0
365	20250121	145500	159223025	1871	1871	1871	1871	0
366	20250121	145400	159223025	1871	1871	1871	1871	0
367	20250121	145300	159223025	1871	1871	1871	1871	0
368	20250121	145200	159223025	1871	1871	1871	1871	10
369	20250121	145100	159204315	1860	1867	1867	1860	1190
370	20250121	145000	156988804	1872	1872	1872	1872	0
371	20250121	144900	156988804	1872	1872	1872	1872	10
372	20250121	144800	156970084	1878	1878	1878	1878	0
373	20250121	144700	156970084	1878	1878	1878	1878	0
374	20250121	144600	156970084	1878	1878	1878	1878	0
375	20250121	144500	156970084	1878	1878	1878	1878	0
376	20250121	144400	156970084	1878	1878	1878	1878	0
377	20250121	144300	156970084	1878	1878	1878	1878	0
378	20250121	144200	156970084	1878	1872	1878	1872	150
379	20250121	144100	156688770	1872	1872	1872	1872	0
380	20250121	144000	156688770	1872	1872	1872	1872	0
381	20250121	143900	156688770	1872	1872	1872	1872	81
382	20250121	143800	156537138	1872	1870	1872	1870	271
383	20250121	143700	156029896	1862	1864	1864	1862	500
384	20250121	143600	155098774	1864	1864	1864	1864	0
385	20250121	143500	155098774	1864	1864	1864	1864	0
386	20250121	143400	155098774	1864	1864	1864	1864	0
387	20250121	143300	155098774	1864	1864	1864	1864	0
388	20250121	143200	155098774	1864	1864	1864	1864	55
389	20250121	143100	154996254	1872	1872	1872	1872	0
390	20250121	143000	154996254	1872	1872	1872	1872	0
391	20250121	142900	154996254	1872	1872	1872	1872	21
392	20250121	142800	154956942	1872	1872	1872	1872	0
393	20250121	142700	154956942	1872	1872	1872	1872	28
394	20250121	142600	154904526	1872	1872	1872	1872	0
395	20250121	142500	154904526	1872	1872	1872	1872	0
396	20250121	142400	154904526	1872	1872	1872	1872	0
397	20250121	142300	154904526	1872	1872	1872	1872	0
398	20250121	142200	154904526	1872	1872	1872	1872	0
399	20250121	142100	154904526	1872	1872	1872	1872	0
400	20250121	142000	154904526	1872	1872	1872	1872	0
401	20250121	141900	154904526	1872	1872	1872	1872	0
402	20250121	141800	154904526	1872	1872	1872	1872	0
403	20250121	141700	154904526	1872	1872	1872	1872	0
404	20250121	141600	154904526	1872	1872	1872	1872	0
405	20250121	141500	154904526	1872	1872	1872	1872	0
406	20250121	141400	154904526	1872	1872	1872	1872	0
407	20250121	141300	154904526	1872	1872	1872	1872	0
408	20250121	141200	154904526	1872	1872	1872	1872	0
409	20250121	141100	154904526	1872	1872	1872	1872	0
410	20250121	141000	154904526	1872	1872	1872	1872	0
411	20250121	140900	154904526	1872	1872	1872	1872	0
412	20250121	140800	154904526	1872	1872	1872	1872	0
413	20250121	140700	154904526	1872	1872	1872	1872	3
414	20250121	140600	154898910	1873	1873	1873	1873	0
415	20250121	140500	154898910	1873	1873	1873	1873	0
416	20250121	140400	154898910	1873	1873	1873	1873	0
417	20250121	140300	154898910	1873	1870	1873	1870	15
418	20250121	140200	154870857	1864	1865	1865	1864	57
419	20250121	140100	154764593	1866	1866	1866	1866	0
420	20250121	140000	154764593	1866	1866	1866	1866	0
421	20250121	135900	154764593	1866	1866	1866	1866	458
422	20250121	135800	153909965	1866	1866	1866	1866	0
423	20250121	135700	153909965	1866	1866	1866	1866	0
424	20250121	135600	153909965	1866	1866	1866	1866	0
425	20250121	135500	153909965	1866	1866	1866	1866	0
426	20250121	135400	153909965	1866	1866	1866	1866	0
427	20250121	135300	153909965	1866	1866	1866	1866	0
428	20250121	135200	153909965	1866	1866	1866	1866	0
429	20250121	135100	153909965	1866	1866	1866	1866	0
430	20250121	135000	153909965	1866	1866	1866	1866	0
431	20250121	134900	153909965	1866	1866	1866	1866	0
432	20250121	134800	153909965	1866	1867	1867	1866	44
433	20250121	134700	153827821	1867	1867	1867	1867	60
434	20250121	134600	153715801	1870	1870	1870	1870	0
435	20250121	134500	153715801	1870	1870	1870	1870	20
436	20250121	134400	153678401	1866	1866	1866	1866	0
437	20250121	134300	153678401	1866	1866	1866	1866	0
438	20250121	134200	153678401	1866	1867	1867	1866	500
439	20250121	134100	152745162	1870	1870	1870	1870	0
440	20250121	134000	152745162	1870	1870	1870	1870	0
441	20250121	133900	152745162	1870	1870	1870	1870	25
442	20250121	133800	152698412	1870	1870	1870	1870	0
443	20250121	133700	152698412	1870	1870	1870	1870	1
444	20250121	133600	152696542	1870	1870	1870	1870	0
445	20250121	133500	152696542	1870	1870	1870	1870	0
446	20250121	133400	152696542	1870	1870	1870	1870	0
447	20250121	133300	152696542	1870	1870	1870	1870	0
448	20250121	133200	152696542	1870	1870	1870	1870	408
449	20250121	133100	151933582	1870	1870	1870	1870	0
450	20250121	133000	151933582	1870	1870	1870	1870	0
451	20250121	132900	151933582	1870	1870	1870	1870	0
452	20250121	132800	151933582	1870	1870	1870	1870	0
453	20250121	132700	151933582	1870	1870	1870	1870	0
454	20250121	132600	151933582	1870	1870	1870	1870	0
455	20250121	132500	151933582	1870	1870	1870	1870	0
456	20250121	132400	151933582	1870	1870	1870	1870	0
457	20250121	132300	151933582	1870	1870	1870	1870	0
458	20250121	132200	151933582	1870	1870	1870	1870	0
459	20250121	132100	151933582	1870	1870	1870	1870	0
460	20250121	132000	151933582	1870	1870	1870	1870	0
461	20250121	131900	151933582	1870	1870	1870	1870	0
462	20250121	131800	151933582	1870	1873	1873	1870	115
463	20250121	131700	151718232	1873	1873	1873	1873	0
464	20250121	131600	151718232	1873	1873	1873	1873	0
465	20250121	131500	151718232	1873	1873	1873	1873	8
466	20250121	131400	151703248	1872	1872	1872	1872	34
467	20250121	131300	151639600	1874	1874	1874	1874	0
468	20250121	131200	151639600	1874	1874	1874	1874	0
469	20250121	131100	151639600	1874	1874	1874	1874	0
470	20250121	131000	151639600	1874	1874	1874	1874	0
471	20250121	130900	151639600	1874	1874	1874	1874	0
472	20250121	130800	151639600	1874	1874	1874	1874	0
473	20250121	130700	151639600	1874	1874	1874	1874	20
474	20250121	130600	151602120	1874	1874	1874	1874	0
475	20250121	130500	151602120	1874	1874	1874	1874	0
476	20250121	130400	151602120	1874	1874	1874	1874	0
477	20250121	130300	151602120	1874	1874	1874	1874	0
478	20250121	130200	151602120	1874	1874	1874	1874	0
479	20250121	130100	151602120	1874	1874	1874	1874	1
480	20250121	130000	151600246	1867	1867	1867	1867	504
481	20250121	125900	150659278	1867	1867	1867	1867	0
482	20250121	125800	150659278	1867	1867	1867	1867	0
483	20250121	125700	150659278	1867	1867	1867	1867	1
484	20250121	125600	150657411	1866	1866	1866	1866	0
485	20250121	125500	150657411	1866	1866	1866	1866	30
486	20250121	125400	150601431	1866	1866	1866	1866	5
487	20250121	125300	150592101	1866	1866	1866	1866	0
488	20250121	125200	150592101	1866	1866	1866	1866	5
489	20250121	125100	150582771	1866	1866	1866	1866	2
490	20250121	125000	150579039	1867	1867	1867	1867	0
491	20250121	124900	150579039	1867	1867	1867	1867	0
492	20250121	124800	150579039	1867	1867	1867	1867	0
493	20250121	124700	150579039	1867	1867	1867	1867	0
494	20250121	124600	150579039	1867	1867	1867	1867	0
495	20250121	124500	150579039	1867	1867	1867	1867	0
496	20250121	124400	150579039	1867	1867	1867	1867	0
497	20250121	124300	150579039	1867	1867	1867	1867	0
498	20250121	124200	150579039	1867	1867	1867	1867	0
499	20250121	124100	150579039	1867	1867	1867	1867	1
500	20250121	124000	150577172	1861	1861	1861	1861	0
501	20250121	123900	150577172	1861	1861	1861	1861	390
502	20250121	123800	149851382	1867	1867	1867	1867	0
503	20250121	123700	149851382	1867	1867	1867	1867	0
504	20250121	123600	149851382	1867	1865	1867	1865	69
505	20250121	123500	149722689	1865	1865	1865	1865	240
506	20250121	123400	149275089	1865	1865	1865	1865	0
507	20250121	123300	149275089	1865	1865	1865	1865	303
508	20250121	123200	148709994	1865	1865	1865	1865	0
509	20250121	123100	148709994	1865	1865	1865	1865	1
510	20250121	123000	148708129	1865	1865	1865	1865	0
511	20250121	122900	148708129	1865	1865	1865	1865	0
512	20250121	122800	148708129	1865	1865	1865	1865	0
513	20250121	122700	148708129	1865	1866	1866	1865	308
514	20250121	122600	148133699	1866	1866	1866	1866	0
515	20250121	122500	148133699	1866	1865	1866	1865	300
516	20250121	122400	147573902	1865	1865	1865	1865	0
517	20250121	122300	147573902	1865	1865	1865	1865	0
518	20250121	122200	147573902	1865	1865	1865	1865	100
519	20250121	122100	147387402	1865	1865	1865	1865	0
520	20250121	122000	147387402	1865	1865	1865	1865	300
521	20250121	121900	146827902	1860	1860	1860	1860	0
522	20250121	121800	146827902	1860	1860	1860	1860	0
523	20250121	121700	146827902	1860	1860	1860	1860	0
524	20250121	121600	146827902	1860	1860	1860	1860	0
525	20250121	121500	146827902	1860	1860	1860	1860	0
526	20250121	121400	146827902	1860	1860	1860	1860	0
527	20250121	121300	146827902	1860	1860	1860	1860	0
528	20250121	121200	146827902	1860	1860	1860	1860	43
529	20250121	121100	146747922	1860	1860	1860	1860	0
530	20250121	121000	146747922	1860	1860	1860	1860	0
531	20250121	120900	146747922	1860	1864	1864	1860	1026
532	20250121	120800	144839458	1865	1865	1865	1865	5
533	20250121	120700	144830133	1865	1865	1865	1865	0
534	20250121	120600	144830133	1865	1865	1865	1865	0
535	20250121	120500	144830133	1865	1865	1865	1865	0
536	20250121	120400	144830133	1865	1865	1865	1865	0
537	20250121	120300	144830133	1865	1865	1865	1865	0
538	20250121	120200	144830133	1865	1865	1865	1865	0
539	20250121	120100	144830133	1865	1865	1865	1865	0
540	20250121	120000	144830133	1865	1865	1865	1865	0
541	20250121	115900	144830133	1865	1865	1865	1865	0
542	20250121	115800	144830133	1865	1865	1865	1865	0
543	20250121	115700	144830133	1865	1865	1865	1865	0
544	20250121	115600	144830133	1865	1865	1865	1865	0
545	20250121	115500	144830133	1865	1865	1865	1865	0
546	20250121	115400	144830133	1865	1865	1865	1865	0
547	20250121	115300	144830133	1865	1865	1865	1865	0
548	20250121	115200	144830133	1865	1865	1865	1865	0
549	20250121	115100	144830133	1865	1865	1865	1865	0
550	20250121	115000	144830133	1865	1857	1865	1857	1001
551	20250121	114900	142971268	1865	1865	1865	1865	50
552	20250121	114800	142878018	1865	1865	1865	1865	0
553	20250121	114700	142878018	1865	1865	1865	1865	24
554	20250121	114600	142833258	1865	1865	1865	1865	0
555	20250121	114500	142833258	1865	1865	1865	1865	0
556	20250121	114400	142833258	1865	1865	1865	1865	0
557	20250121	114300	142833258	1865	1865	1865	1856	380
558	20250121	114200	142126934	1865	1865	1865	1865	0
559	20250121	114100	142126934	1865	1865	1865	1865	0
560	20250121	114000	142126934	1865	1865	1865	1865	0
561	20250121	113900	142126934	1865	1865	1865	1865	200
562	20250121	113800	141753934	1865	1865	1865	1865	0
563	20250121	113700	141753934	1865	1865	1865	1865	1
564	20250121	113600	141752069	1856	1856	1856	1856	1
565	20250121	113500	141750213	1865	1865	1865	1865	0
566	20250121	113400	141750213	1865	1865	1865	1865	0
567	20250121	113300	141750213	1865	1865	1865	1865	100
568	20250121	113200	141563713	1865	1865	1865	1865	0
569	20250121	113100	141563713	1865	1865	1865	1865	0
570	20250121	113000	141563713	1865	1865	1865	1865	1
571	20250121	112900	141561848	1865	1865	1865	1865	52
572	20250121	112800	141464868	1867	1867	1867	1867	0
573	20250121	112700	141464868	1867	1867	1867	1867	0
574	20250121	112600	141464868	1867	1867	1867	1867	0
575	20250121	112500	141464868	1867	1867	1867	1867	0
576	20250121	112400	141464868	1867	1867	1867	1867	1
577	20250121	112300	141463001	1856	1857	1857	1856	654
578	20250121	112200	140248977	1868	1868	1868	1868	0
579	20250121	112100	140248977	1868	1868	1868	1868	1
580	20250121	112000	140247109	1876	1876	1876	1876	0
581	20250121	111900	140247109	1876	1876	1876	1876	0
582	20250121	111800	140247109	1876	1857	1876	1855	779
583	20250121	111700	138800979	1860	1860	1860	1860	1100
584	20250121	111600	136754979	1877	1877	1877	1877	1
585	20250121	111500	136753102	1861	1861	1861	1861	0
586	20250121	111400	136753102	1861	1861	1861	1861	62
587	20250121	111300	136637720	1878	1878	1878	1878	0
588	20250121	111200	136637720	1878	1877	1878	1877	342
589	20250121	111100	135995785	1877	1877	1877	1877	0
590	20250121	111000	135995785	1877	1877	1877	1877	0
591	20250121	110900	135995785	1877	1858	1877	1858	301
592	20250121	110800	135436508	1877	1877	1877	1877	0
593	20250121	110700	135436508	1877	1877	1877	1877	0
594	20250121	110600	135436508	1877	1877	1877	1877	10
595	20250121	110500	135417738	1877	1877	1877	1877	0
596	20250121	110400	135417738	1877	1858	1877	1858	42
597	20250121	110300	135339683	1878	1878	1878	1878	10
598	20250121	110200	135320903	1878	1878	1878	1878	0
599	20250121	110100	135320903	1878	1877	1878	1877	1000
600	20250121	110000	133443393	1877	1874	1877	1874	1000
601	20250121	105900	131567128	1874	1857	1874	1857	243
602	20250121	105800	131115860	1876	1876	1876	1876	0
603	20250121	105700	131115860	1876	1876	1876	1876	1
604	20250121	105600	131113984	1876	1876	1876	1876	50
605	20250121	105500	131020184	1876	1876	1876	1876	0
606	20250121	105400	131020184	1876	1876	1876	1863	99
607	20250121	105300	130834473	1863	1863	1863	1863	0
608	20250121	105200	130834473	1863	1863	1863	1863	93
609	20250121	105100	130661214	1863	1863	1863	1863	0
610	20250121	105000	130661214	1863	1863	1863	1863	30
611	20250121	104900	130605324	1863	1854	1863	1854	3
612	20250121	104800	130599753	1863	1863	1863	1863	0
613	20250121	104700	130599753	1863	1863	1863	1863	0
614	20250121	104600	130599753	1863	1863	1863	1863	0
615	20250121	104500	130599753	1863	1863	1863	1863	0
616	20250121	104400	130599753	1863	1857	1863	1857	36
617	20250121	104300	130532895	1860	1860	1860	1860	1
618	20250121	104200	130531035	1860	1867	1867	1860	3
619	20250121	104100	130525441	1857	1857	1857	1857	0
620	20250121	104000	130525441	1857	1857	1857	1857	0
621	20250121	103900	130525441	1857	1857	1857	1857	2
622	20250121	103800	130521727	1857	1862	1862	1857	5407
623	20250121	103700	120467892	1871	1871	1871	1871	200
624	20250121	103600	120093692	1871	1871	1871	1871	25
625	20250121	103500	120046917	1871	1871	1871	1871	26
626	20250121	103400	119998271	1862	1865	1865	1862	1300
627	20250121	103300	117576771	1865	1865	1865	1865	0
628	20250121	103200	117576771	1865	1865	1865	1865	100
629	20250121	103100	117390271	1863	1863	1863	1863	1
630	20250121	103000	117388408	1878	1878	1878	1878	1063
631	20250121	102900	115392094	1863	1863	1863	1863	0
632	20250121	102800	115392094	1863	1863	1863	1863	0
633	20250121	102700	115392094	1863	1865	1865	1863	525
634	20250121	102600	114412988	1865	1865	1865	1865	0
635	20250121	102500	114412988	1865	1865	1865	1865	501
636	20250121	102400	113478623	1874	1874	1874	1874	400
637	20250121	102300	112729023	1862	1862	1862	1862	0
638	20250121	102200	112729023	1862	1862	1862	1862	1040
639	20250121	102100	110792543	1862	1862	1862	1862	341
640	20250121	102000	110157601	1877	1877	1877	1877	0
641	20250121	101900	110157601	1877	1877	1877	1877	165
642	20250121	101800	109847896	1877	1877	1877	1877	2903
643	20250121	101700	104398965	1877	1877	1877	1877	15
644	20250121	101600	104370810	1878	1855	1878	1855	1499
645	20250121	101500	101566922	1861	1861	1861	1861	1
646	20250121	101400	101565061	1849	1849	1849	1849	0
647	20250121	101300	101565061	1849	1849	1849	1849	0
648	20250121	101200	101565061	1849	1849	1849	1849	0
649	20250121	101100	101565061	1849	1851	1851	1849	2581
650	20250121	101000	96792374	1862	1862	1862	1862	0
651	20250121	100900	96792374	1862	1851	1862	1850	6416
652	20250121	100800	84922618	1851	1855	1855	1851	10848
653	20250121	100700	64821766	1862	1862	1862	1862	10
654	20250121	100600	64803146	1855	1856	1856	1855	1217
655	20250121	100500	62545586	1856	1856	1856	1856	0
656	20250121	100400	62545586	1856	1856	1856	1856	50
657	20250121	100300	62452786	1855	1855	1855	1855	18
658	20250121	100200	62419396	1855	1855	1855	1855	0
659	20250121	100100	62419396	1855	1856	1856	1855	2211
660	20250121	100000	58315892	1857	1857	1857	1857	92
661	20250121	095900	58145048	1857	1860	1860	1856	3322
662	20250121	095800	51978658	1851	1851	1851	1851	0
663	20250121	095700	51978658	1851	1851	1851	1851	0
664	20250121	095600	51978658	1851	1880	1880	1850	4587
665	20250121	095500	43470786	1875	1875	1875	1875	0
666	20250121	095400	43470786	1875	1883	1883	1875	5717
667	20250121	095300	32723820	1884	1887	1887	1884	227
668	20250121	095200	32295971	1890	1890	1890	1890	0
669	20250121	095100	32295971	1890	1890	1890	1890	0
670	20250121	095000	32295971	1890	1890	1890	1890	0
671	20250121	094900	32295971	1890	1890	1890	1890	0
672	20250121	094800	32295971	1890	1890	1890	1890	50
673	20250121	094700	32201471	1897	1897	1897	1897	5
674	20250121	094600	32191986	1897	1897	1897	1897	0
675	20250121	094500	32191986	1897	1897	1897	1897	2
676	20250121	094400	32188192	1897	1897	1897	1897	3
677	20250121	094300	32182501	1896	1896	1896	1896	61
678	20250121	094200	32066845	1883	1883	1883	1883	0
679	20250121	094100	32066845	1883	1885	1885	1883	100
680	20250121	094000	31878505	1883	1891	1891	1883	500
681	20250121	093900	30936631	1892	1892	1892	1892	0
682	20250121	093800	30936631	1892	1892	1892	1892	0
683	20250121	093700	30936631	1892	1892	1892	1892	10
684	20250121	093600	30917711	1892	1892	1892	1892	10
685	20250121	093500	30898791	1900	1900	1900	1900	0
686	20250121	093400	30898791	1900	1900	1900	1900	0
687	20250121	093300	30898791	1900	1900	1900	1900	0
688	20250121	093200	30898791	1900	1900	1900	1900	1
689	20250121	093100	30896891	1900	1900	1900	1900	0
690	20250121	093000	30896891	1900	1900	1900	1900	0
691	20250121	092900	30896891	1900	1900	1900	1900	0
692	20250121	092800	30896891	1900	1900	1900	1900	0
693	20250121	092700	30896891	1900	1890	1900	1890	1317
694	20250121	092600	28404591	1889	1889	1889	1889	0
695	20250121	092500	28404591	1889	1889	1889	1889	0
696	20250121	092400	28404591	1889	1888	1889	1888	509
697	20250121	092300	27443100	1884	1884	1884	1884	0
698	20250121	092200	27443100	1884	1884	1884	1884	0
699	20250121	092100	27443100	1884	1884	1889	1884	504
700	20250121	092000	26493559	1884	1884	1884	1884	5
701	20250121	091900	26484139	1884	1887	1887	1884	4
702	20250121	091800	26476600	1886	1886	1886	1886	0
703	20250121	091700	26476600	1886	1886	1886	1886	0
704	20250121	091600	26476600	1886	1894	1894	1886	8527
705	20250121	091500	10358390	1900	1900	1900	1900	66
706	20250121	091400	10232990	1901	1901	1901	1901	0
707	20250121	091300	10232990	1901	1901	1901	1901	70
708	20250121	091200	10099920	1900	1900	1900	1900	34
709	20250121	091100	10035320	1902	1902	1902	1902	9
710	20250121	091000	10018202	1902	1902	1902	1902	12
711	20250121	090900	9995378	1900	1900	1900	1900	2
712	20250121	090800	9991578	1902	1902	1902	1902	6
713	20250121	090700	9980166	1901	1901	1901	1901	5
714	20250121	090600	9970661	1902	1902	1903	1902	4352
715	20250121	090500	1692937	1899	1899	1899	1899	0
716	20250121	090400	1692937	1899	1899	1899	1899	2
717	20250121	090300	1689139	1903	1903	1903	1903	0
718	20250121	090200	1689139	1903	1903	1903	1903	11
719	20250121	090100	1668206	1894	1893	1894	1893	867
720	20250121	090000	26508	1890	1894	1894	1890	14