KissMeData/263050/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	205900	198926391	1848	1848	1848	1848	1433
3	20250122	205800	198926391	1848	1848	1848	1848	0
4	20250122	205700	198926391	1848	1848	1848	1848	0
5	20250122	205600	198926391	1848	1848	1848	1848	0
6	20250122	205500	198926391	1848	1848	1848	1848	0
7	20250122	205400	198926391	1848	1848	1848	1848	0
8	20250122	205300	198926391	1848	1848	1848	1848	0
9	20250122	205200	198926391	1848	1848	1848	1848	0
10	20250122	205100	198926391	1848	1848	1848	1848	0
11	20250122	205000	198926391	1848	1848	1848	1848	0
12	20250122	204900	198926391	1848	1848	1848	1848	0
13	20250122	204800	198926391	1848	1848	1848	1848	0
14	20250122	204700	198926391	1848	1848	1848	1848	0
15	20250122	204600	198926391	1848	1848	1848	1848	0
16	20250122	204500	198926391	1848	1848	1848	1848	0
17	20250122	204400	198926391	1848	1848	1848	1848	0
18	20250122	204300	198926391	1848	1848	1848	1848	0
19	20250122	204200	198926391	1848	1848	1848	1848	0
20	20250122	204100	198926391	1848	1848	1848	1848	0
21	20250122	204000	198926391	1848	1848	1848	1848	0
22	20250122	203900	198926391	1848	1848	1848	1848	0
23	20250122	203800	198926391	1848	1848	1848	1848	0
24	20250122	203700	198926391	1848	1848	1848	1848	0
25	20250122	203600	198926391	1848	1848	1848	1848	0
26	20250122	203500	198926391	1848	1848	1848	1848	0
27	20250122	203400	198926391	1848	1848	1848	1848	0
28	20250122	203300	198926391	1848	1848	1848	1848	0
29	20250122	203200	198926391	1848	1848	1848	1848	0
30	20250122	203100	198926391	1848	1848	1848	1848	0
31	20250122	203000	198926391	1848	1848	1848	1848	0
32	20250122	202900	198926391	1848	1848	1848	1848	1433
33	20250122	202800	198926391	1848	1848	1848	1848	0
34	20250122	202700	198926391	1848	1848	1848	1848	0
35	20250122	202600	198926391	1848	1848	1848	1848	0
36	20250122	202500	198926391	1848	1848	1848	1848	0
37	20250122	202400	198926391	1848	1848	1848	1848	0
38	20250122	202300	198926391	1848	1848	1848	1848	0
39	20250122	202200	198926391	1848	1848	1848	1848	0
40	20250122	202100	198926391	1848	1848	1848	1848	0
41	20250122	202000	198926391	1848	1848	1848	1848	0
42	20250122	201900	198926391	1848	1848	1848	1848	0
43	20250122	201800	198926391	1848	1848	1848	1848	0
44	20250122	201700	198926391	1848	1848	1848	1848	0
45	20250122	201600	198926391	1848	1848	1848	1848	0
46	20250122	201500	198926391	1848	1848	1848	1848	0
47	20250122	201400	198926391	1848	1848	1848	1848	0
48	20250122	201300	198926391	1848	1848	1848	1848	0
49	20250122	201200	198926391	1848	1848	1848	1848	0
50	20250122	201100	198926391	1848	1848	1848	1848	0
51	20250122	201000	198926391	1848	1848	1848	1848	0
52	20250122	200900	198926391	1848	1848	1848	1848	0
53	20250122	200800	198926391	1848	1848	1848	1848	0
54	20250122	200700	198926391	1848	1848	1848	1848	0
55	20250122	200600	198926391	1848	1848	1848	1848	0
56	20250122	200500	198926391	1848	1848	1848	1848	0
57	20250122	200400	198926391	1848	1848	1848	1848	0
58	20250122	200300	198926391	1848	1848	1848	1848	0
59	20250122	200200	198926391	1848	1848	1848	1848	0
60	20250122	200100	198926391	1848	1848	1848	1848	0
61	20250122	200000	198926391	1848	1848	1848	1848	0
62	20250122	195900	198926391	1848	1848	1848	1848	1433
63	20250122	195800	198926391	1848	1848	1848	1848	0
64	20250122	195700	198926391	1848	1848	1848	1848	0
65	20250122	195600	198926391	1848	1848	1848	1848	0
66	20250122	195500	198926391	1848	1848	1848	1848	0
67	20250122	195400	198926391	1848	1848	1848	1848	0
68	20250122	195300	198926391	1848	1848	1848	1848	0
69	20250122	195200	198926391	1848	1848	1848	1848	0
70	20250122	195100	198926391	1848	1848	1848	1848	0
71	20250122	195000	198926391	1848	1848	1848	1848	0
72	20250122	194900	198926391	1848	1848	1848	1848	0
73	20250122	194800	198926391	1848	1848	1848	1848	0
74	20250122	194700	198926391	1848	1848	1848	1848	0
75	20250122	194600	198926391	1848	1848	1848	1848	0
76	20250122	194500	198926391	1848	1848	1848	1848	0
77	20250122	194400	198926391	1848	1848	1848	1848	0
78	20250122	194300	198926391	1848	1848	1848	1848	0
79	20250122	194200	198926391	1848	1848	1848	1848	0
80	20250122	194100	198926391	1848	1848	1848	1848	0
81	20250122	194000	198926391	1848	1848	1848	1848	0
82	20250122	193900	198926391	1848	1848	1848	1848	0
83	20250122	193800	198926391	1848	1848	1848	1848	0
84	20250122	193700	198926391	1848	1848	1848	1848	0
85	20250122	193600	198926391	1848	1848	1848	1848	0
86	20250122	193500	198926391	1848	1848	1848	1848	0
87	20250122	193400	198926391	1848	1848	1848	1848	0
88	20250122	193300	198926391	1848	1848	1848	1848	0
89	20250122	193200	198926391	1848	1848	1848	1848	0
90	20250122	193100	198926391	1848	1848	1848	1848	0
91	20250122	193000	198926391	1848	1848	1848	1848	0
92	20250122	192900	198926391	1848	1848	1848	1848	1433
93	20250122	192800	198926391	1848	1848	1848	1848	0
94	20250122	192700	198926391	1848	1848	1848	1848	0
95	20250122	192600	198926391	1848	1848	1848	1848	0
96	20250122	192500	198926391	1848	1848	1848	1848	0
97	20250122	192400	198926391	1848	1848	1848	1848	0
98	20250122	192300	198926391	1848	1848	1848	1848	0
99	20250122	192200	198926391	1848	1848	1848	1848	0
100	20250122	192100	198926391	1848	1848	1848	1848	0
101	20250122	192000	198926391	1848	1848	1848	1848	0
102	20250122	191900	198926391	1848	1848	1848	1848	0
103	20250122	191800	198926391	1848	1848	1848	1848	0
104	20250122	191700	198926391	1848	1848	1848	1848	0
105	20250122	191600	198926391	1848	1848	1848	1848	0
106	20250122	191500	198926391	1848	1848	1848	1848	0
107	20250122	191400	198926391	1848	1848	1848	1848	0
108	20250122	191300	198926391	1848	1848	1848	1848	0
109	20250122	191200	198926391	1848	1848	1848	1848	0
110	20250122	191100	198926391	1848	1848	1848	1848	0
111	20250122	191000	198926391	1848	1848	1848	1848	0
112	20250122	190900	198926391	1848	1848	1848	1848	0
113	20250122	190800	198926391	1848	1848	1848	1848	0
114	20250122	190700	198926391	1848	1848	1848	1848	0
115	20250122	190600	198926391	1848	1848	1848	1848	0
116	20250122	190500	198926391	1848	1848	1848	1848	0
117	20250122	190400	198926391	1848	1848	1848	1848	0
118	20250122	190300	198926391	1848	1848	1848	1848	0
119	20250122	190200	198926391	1848	1848	1848	1848	0
120	20250122	190100	198926391	1848	1848	1848	1848	0
121	20250122	190000	198926391	1848	1848	1848	1848	0
122	20250122	185900	198926391	1848	1848	1848	1848	1433
123	20250122	185800	198926391	1848	1848	1848	1848	0
124	20250122	185700	198926391	1848	1848	1848	1848	0
125	20250122	185600	198926391	1848	1848	1848	1848	0
126	20250122	185500	198926391	1848	1848	1848	1848	0
127	20250122	185400	198926391	1848	1848	1848	1848	0
128	20250122	185300	198926391	1848	1848	1848	1848	0
129	20250122	185200	198926391	1848	1848	1848	1848	0
130	20250122	185100	198926391	1848	1848	1848	1848	0
131	20250122	185000	198926391	1848	1848	1848	1848	0
132	20250122	184900	198926391	1848	1848	1848	1848	0
133	20250122	184800	198926391	1848	1848	1848	1848	0
134	20250122	184700	198926391	1848	1848	1848	1848	0
135	20250122	184600	198926391	1848	1848	1848	1848	0
136	20250122	184500	198926391	1848	1848	1848	1848	0
137	20250122	184400	198926391	1848	1848	1848	1848	0
138	20250122	184300	198926391	1848	1848	1848	1848	0
139	20250122	184200	198926391	1848	1848	1848	1848	0
140	20250122	184100	198926391	1848	1848	1848	1848	0
141	20250122	184000	198926391	1848	1848	1848	1848	0
142	20250122	183900	198926391	1848	1848	1848	1848	0
143	20250122	183800	198926391	1848	1848	1848	1848	0
144	20250122	183700	198926391	1848	1848	1848	1848	0
145	20250122	183600	198926391	1848	1848	1848	1848	0
146	20250122	183500	198926391	1848	1848	1848	1848	0
147	20250122	183400	198926391	1848	1848	1848	1848	0
148	20250122	183300	198926391	1848	1848	1848	1848	0
149	20250122	183200	198926391	1848	1848	1848	1848	0
150	20250122	183100	198926391	1848	1848	1848	1848	0
151	20250122	183000	198926391	1848	1848	1848	1848	0
152	20250122	182900	198926391	1848	1848	1848	1848	1433
153	20250122	182800	198926391	1848	1848	1848	1848	0
154	20250122	182700	198926391	1848	1848	1848	1848	0
155	20250122	182600	198926391	1848	1848	1848	1848	0
156	20250122	182500	198926391	1848	1848	1848	1848	0
157	20250122	182400	198926391	1848	1848	1848	1848	0
158	20250122	182300	198926391	1848	1848	1848	1848	0
159	20250122	182200	198926391	1848	1848	1848	1848	0
160	20250122	182100	198926391	1848	1848	1848	1848	0
161	20250122	182000	198926391	1848	1848	1848	1848	0
162	20250122	181900	198926391	1848	1848	1848	1848	0
163	20250122	181800	198926391	1848	1848	1848	1848	0
164	20250122	181700	198926391	1848	1848	1848	1848	0
165	20250122	181600	198926391	1848	1848	1848	1848	0
166	20250122	181500	198926391	1848	1848	1848	1848	0
167	20250122	181400	198926391	1848	1848	1848	1848	0
168	20250122	181300	198926391	1848	1848	1848	1848	0
169	20250122	181200	198926391	1848	1848	1848	1848	0
170	20250122	181100	198926391	1848	1848	1848	1848	0
171	20250122	181000	198926391	1848	1848	1848	1848	0
172	20250122	180900	198926391	1848	1848	1848	1848	0
173	20250122	180800	198926391	1848	1848	1848	1848	0
174	20250122	180700	198926391	1848	1848	1848	1848	0
175	20250122	180600	198926391	1848	1848	1848	1848	0
176	20250122	180500	198926391	1848	1848	1848	1848	0
177	20250122	180400	198926391	1848	1848	1848	1848	0
178	20250122	180300	198926391	1848	1848	1848	1848	0
179	20250122	180200	198926391	1848	1848	1848	1848	0
180	20250122	180100	198926391	1848	1848	1848	1848	0
181	20250122	180000	198926391	1848	1848	1848	1848	0
182	20250122	175900	198926391	1848	1848	1848	1848	1433
183	20250122	175800	198926391	1848	1848	1848	1848	0
184	20250122	175700	198926391	1848	1848	1848	1848	0
185	20250122	175600	198926391	1848	1848	1848	1848	0
186	20250122	175500	198926391	1848	1848	1848	1848	0
187	20250122	175400	198926391	1848	1848	1848	1848	0
188	20250122	175300	198926391	1848	1848	1848	1848	0
189	20250122	175200	198926391	1848	1848	1848	1848	0
190	20250122	175100	198926391	1848	1848	1848	1848	0
191	20250122	175000	198926391	1848	1848	1848	1848	0
192	20250122	174900	198926391	1848	1848	1848	1848	0
193	20250122	174800	198926391	1848	1848	1848	1848	0
194	20250122	174700	198926391	1848	1848	1848	1848	0
195	20250122	174600	198926391	1848	1848	1848	1848	0
196	20250122	174500	198926391	1848	1848	1848	1848	0
197	20250122	174400	198926391	1848	1848	1848	1848	0
198	20250122	174300	198926391	1848	1848	1848	1848	0
199	20250122	174200	198926391	1848	1848	1848	1848	0
200	20250122	174100	198926391	1848	1848	1848	1848	0
201	20250122	174000	198926391	1848	1848	1848	1848	0
202	20250122	173900	198926391	1848	1848	1848	1848	0
203	20250122	173800	198926391	1848	1848	1848	1848	0
204	20250122	173700	198926391	1848	1848	1848	1848	0
205	20250122	173600	198926391	1848	1848	1848	1848	0
206	20250122	173500	198926391	1848	1848	1848	1848	0
207	20250122	173400	198926391	1848	1848	1848	1848	0
208	20250122	173300	198926391	1848	1848	1848	1848	0
209	20250122	173200	198926391	1848	1848	1848	1848	0
210	20250122	173100	198926391	1848	1848	1848	1848	0
211	20250122	173000	198926391	1848	1848	1848	1848	0
212	20250122	172900	198926391	1848	1848	1848	1848	1433
213	20250122	172800	198926391	1848	1848	1848	1848	0
214	20250122	172700	198926391	1848	1848	1848	1848	0
215	20250122	172600	198926391	1848	1848	1848	1848	0
216	20250122	172500	198926391	1848	1848	1848	1848	0
217	20250122	172400	198926391	1848	1848	1848	1848	0
218	20250122	172300	198926391	1848	1848	1848	1848	0
219	20250122	172200	198926391	1848	1848	1848	1848	0
220	20250122	172100	198926391	1848	1848	1848	1848	0
221	20250122	172000	198926391	1848	1848	1848	1848	0
222	20250122	171900	198926391	1848	1848	1848	1848	0
223	20250122	171800	198926391	1848	1848	1848	1848	0
224	20250122	171700	198926391	1848	1848	1848	1848	0
225	20250122	171600	198926391	1848	1848	1848	1848	0
226	20250122	171500	198926391	1848	1848	1848	1848	0
227	20250122	171400	198926391	1848	1848	1848	1848	0
228	20250122	171300	198926391	1848	1848	1848	1848	0
229	20250122	171200	198926391	1848	1848	1848	1848	0
230	20250122	171100	198926391	1848	1848	1848	1848	0
231	20250122	171000	198926391	1848	1848	1848	1848	0
232	20250122	170900	198926391	1848	1848	1848	1848	0
233	20250122	170800	198926391	1848	1848	1848	1848	0
234	20250122	170700	198926391	1848	1848	1848	1848	0
235	20250122	170600	198926391	1848	1848	1848	1848	0
236	20250122	170500	198926391	1848	1848	1848	1848	0
237	20250122	170400	198926391	1848	1848	1848	1848	0
238	20250122	170300	198926391	1848	1848	1848	1848	0
239	20250122	170200	198926391	1848	1848	1848	1848	0
240	20250122	170100	198926391	1848	1848	1848	1848	0
241	20250122	170000	198926391	1848	1848	1848	1848	0
242	20250122	165900	198926391	1848	1848	1848	1848	1433
243	20250122	165800	198926391	1848	1848	1848	1848	0
244	20250122	165700	198926391	1848	1848	1848	1848	0
245	20250122	165600	198926391	1848	1848	1848	1848	0
246	20250122	165500	198926391	1848	1848	1848	1848	0
247	20250122	165400	198926391	1848	1848	1848	1848	0
248	20250122	165300	198926391	1848	1848	1848	1848	0
249	20250122	165200	198926391	1848	1848	1848	1848	0
250	20250122	165100	198926391	1848	1848	1848	1848	0
251	20250122	165000	198926391	1848	1848	1848	1848	0
252	20250122	164900	198926391	1848	1848	1848	1848	0
253	20250122	164800	198926391	1848	1848	1848	1848	0
254	20250122	164700	198926391	1848	1848	1848	1848	0
255	20250122	164600	198926391	1848	1848	1848	1848	0
256	20250122	164500	198926391	1848	1848	1848	1848	0
257	20250122	164400	198926391	1848	1848	1848	1848	0
258	20250122	164300	198926391	1848	1848	1848	1848	0
259	20250122	164200	198926391	1848	1848	1848	1848	0
260	20250122	164100	198926391	1848	1848	1848	1848	0
261	20250122	164000	198926391	1848	1848	1848	1848	0
262	20250122	163900	198926391	1848	1848	1848	1848	0
263	20250122	163800	198926391	1848	1848	1848	1848	0
264	20250122	163700	198926391	1848	1848	1848	1848	0
265	20250122	163600	198926391	1848	1848	1848	1848	0
266	20250122	163500	198926391	1848	1848	1848	1848	0
267	20250122	163400	198926391	1848	1848	1848	1848	0
268	20250122	163300	198926391	1848	1848	1848	1848	0
269	20250122	163200	198926391	1848	1848	1848	1848	0
270	20250122	163100	198926391	1848	1848	1848	1848	0
271	20250122	163000	198926391	1848	1848	1848	1848	0
272	20250122	162900	198926391	1848	1848	1848	1848	1433
273	20250122	162800	198926391	1848	1848	1848	1848	0
274	20250122	162700	198926391	1848	1848	1848	1848	0
275	20250122	162600	198926391	1848	1848	1848	1848	0
276	20250122	162500	198926391	1848	1848	1848	1848	0
277	20250122	162400	198926391	1848	1848	1848	1848	0
278	20250122	162300	198926391	1848	1848	1848	1848	0
279	20250122	162200	198926391	1848	1848	1848	1848	0
280	20250122	162100	198926391	1848	1848	1848	1848	0
281	20250122	162000	198926391	1848	1848	1848	1848	0
282	20250122	161900	198926391	1848	1848	1848	1848	0
283	20250122	161800	198926391	1848	1848	1848	1848	0
284	20250122	161700	198926391	1848	1848	1848	1848	0
285	20250122	161600	198926391	1848	1848	1848	1848	0
286	20250122	161500	198926391	1848	1848	1848	1848	0
287	20250122	161400	198926391	1848	1848	1848	1848	0
288	20250122	161300	198926391	1848	1848	1848	1848	0
289	20250122	161200	198926391	1848	1848	1848	1848	0
290	20250122	161100	198926391	1848	1848	1848	1848	0
291	20250122	161000	198926391	1848	1848	1848	1848	0
292	20250122	160900	198926391	1848	1848	1848	1848	0
293	20250122	160800	198926391	1848	1848	1848	1848	0
294	20250122	160700	198926391	1848	1848	1848	1848	0
295	20250122	160600	198926391	1848	1848	1848	1848	0
296	20250122	160500	198926391	1848	1848	1848	1848	0
297	20250122	160400	198926391	1848	1848	1848	1848	0
298	20250122	160300	198926391	1848	1848	1848	1848	0
299	20250122	160200	198926391	1848	1848	1848	1848	0
300	20250122	160100	198926391	1848	1848	1848	1848	0
301	20250122	160000	198926391	1848	1848	1848	1848	0
302	20250122	155900	198926391	1848	1848	1848	1848	1433
303	20250122	155800	198926391	1848	1848	1848	1848	0
304	20250122	155700	198926391	1848	1848	1848	1848	0
305	20250122	155600	198926391	1848	1848	1848	1848	0
306	20250122	155500	198926391	1848	1848	1848	1848	0
307	20250122	155400	198926391	1848	1848	1848	1848	0
308	20250122	155300	198926391	1848	1848	1848	1848	0
309	20250122	155200	198926391	1848	1848	1848	1848	0
310	20250122	155100	198926391	1848	1848	1848	1848	0
311	20250122	155000	198926391	1848	1848	1848	1848	0
312	20250122	154900	198926391	1848	1848	1848	1848	0
313	20250122	154800	198926391	1848	1848	1848	1848	0
314	20250122	154700	198926391	1848	1848	1848	1848	0
315	20250122	154600	198926391	1848	1848	1848	1848	0
316	20250122	154500	198926391	1848	1848	1848	1848	0
317	20250122	154400	198926391	1848	1848	1848	1848	0
318	20250122	154300	198926391	1848	1848	1848	1848	0
319	20250122	154200	198926391	1848	1848	1848	1848	0
320	20250122	154100	198926391	1848	1848	1848	1848	0
321	20250122	154000	198926391	1848	1848	1848	1848	0
322	20250122	153900	198926391	1848	1848	1848	1848	0
323	20250122	153800	198926391	1848	1848	1848	1848	0
324	20250122	153700	198926391	1848	1848	1848	1848	0
325	20250122	153600	198926391	1848	1848	1848	1848	0
326	20250122	153500	198926391	1848	1848	1848	1848	0
327	20250122	153400	198926391	1848	1848	1848	1848	0
328	20250122	153300	198926391	1848	1848	1848	1848	0
329	20250122	153200	198926391	1848	1848	1848	1848	0
330	20250122	153100	198926391	1848	1848	1848	1848	0
331	20250122	153000	198926391	1848	1848	1848	1848	1433
332	20250122	152900	196278207	1841	1841	1841	1841	0
333	20250122	152800	196278207	1841	1841	1841	1841	0
334	20250122	152700	196278207	1841	1841	1841	1841	0
335	20250122	152600	196278207	1841	1841	1841	1841	0
336	20250122	152500	196278207	1841	1841	1841	1841	0
337	20250122	152400	196278207	1841	1841	1841	1841	0
338	20250122	152300	196278207	1841	1841	1841	1841	0
339	20250122	152200	196278207	1841	1841	1841	1841	0
340	20250122	152100	196278207	1841	1841	1841	1841	0
341	20250122	152000	196278207	1841	1841	1841	1841	0
342	20250122	151900	196278207	1841	1835	1841	1835	765
343	20250122	151800	194874402	1841	1841	1841	1841	8
344	20250122	151700	194859674	1841	1841	1841	1841	100
345	20250122	151600	194675574	1842	1842	1842	1842	0
346	20250122	151500	194675574	1842	1842	1842	1842	0
347	20250122	151400	194675574	1842	1842	1842	1842	0
348	20250122	151300	194675574	1842	1842	1842	1842	0
349	20250122	151200	194675574	1842	1842	1842	1842	1
350	20250122	151100	194673732	1839	1839	1839	1839	0
351	20250122	151000	194673732	1839	1839	1839	1839	30
352	20250122	150900	194618562	1840	1840	1840	1840	50
353	20250122	150800	194526562	1832	1832	1832	1832	0
354	20250122	150700	194526562	1832	1832	1832	1832	0
355	20250122	150600	194526562	1832	1832	1832	1832	0
356	20250122	150500	194526562	1832	1833	1833	1832	1069
357	20250122	150400	192568146	1835	1835	1835	1835	0
358	20250122	150300	192568146	1835	1835	1835	1835	15
359	20250122	150200	192540621	1832	1832	1832	1832	0
360	20250122	150100	192540621	1832	1836	1836	1832	1665
361	20250122	150000	189489673	1841	1836	1841	1836	170
362	20250122	145900	189177548	1834	1834	1834	1834	0
363	20250122	145800	189177548	1834	1834	1834	1834	0
364	20250122	145700	189177548	1834	1834	1834	1834	0
365	20250122	145600	189177548	1834	1834	1834	1834	130
366	20250122	145500	188939128	1836	1843	1843	1836	83
367	20250122	145400	188786733	1835	1835	1835	1835	0
368	20250122	145300	188786733	1835	1835	1835	1835	0
369	20250122	145200	188786733	1835	1835	1835	1835	0
370	20250122	145100	188786733	1835	1835	1835	1835	1
371	20250122	145000	188784898	1833	1835	1835	1833	2098
372	20250122	144900	184937269	1835	1835	1835	1835	0
373	20250122	144800	184937269	1835	1835	1835	1835	0
374	20250122	144700	184937269	1835	1835	1835	1835	450
375	20250122	144600	184111519	1836	1838	1838	1836	2460
376	20250122	144500	179592004	1838	1838	1838	1838	0
377	20250122	144400	179592004	1838	1838	1838	1838	0
378	20250122	144300	179592004	1838	1838	1838	1838	0
379	20250122	144200	179592004	1838	1838	1838	1838	0
380	20250122	144100	179592004	1838	1838	1838	1838	0
381	20250122	144000	179592004	1838	1838	1838	1838	121
382	20250122	143900	179369606	1838	1838	1838	1838	5
383	20250122	143800	179360416	1838	1838	1838	1838	0
384	20250122	143700	179360416	1838	1838	1838	1838	0
385	20250122	143600	179360416	1838	1838	1838	1838	82
386	20250122	143500	179209700	1839	1839	1839	1839	0
387	20250122	143400	179209700	1839	1839	1839	1839	10
388	20250122	143300	179191310	1848	1848	1848	1848	54
389	20250122	143200	179091518	1848	1848	1848	1848	0
390	20250122	143100	179091518	1848	1848	1848	1848	0
391	20250122	143000	179091518	1848	1848	1848	1848	1
392	20250122	142900	179089670	1848	1847	1848	1847	14
393	20250122	142800	179063802	1847	1847	1847	1847	660
394	20250122	142700	177844782	1834	1834	1834	1834	0
395	20250122	142600	177844782	1834	1834	1834	1834	0
396	20250122	142500	177844782	1834	1834	1834	1834	0
397	20250122	142400	177844782	1834	1834	1834	1834	0
398	20250122	142300	177844782	1834	1834	1834	1834	0
399	20250122	142200	177844782	1834	1834	1834	1834	0
400	20250122	142100	177844782	1834	1834	1834	1834	3
401	20250122	142000	177839280	1833	1833	1833	1833	0
402	20250122	141900	177839280	1833	1833	1833	1833	0
403	20250122	141800	177839280	1833	1836	1836	1833	300
404	20250122	141700	177289282	1840	1840	1840	1840	0
405	20250122	141600	177289282	1840	1840	1841	1840	854
406	20250122	141500	175717868	1840	1840	1840	1840	0
407	20250122	141400	175717868	1840	1840	1840	1840	0
408	20250122	141300	175717868	1840	1840	1840	1840	0
409	20250122	141200	175717868	1840	1840	1840	1840	0
410	20250122	141100	175717868	1840	1840	1840	1840	0
411	20250122	141000	175717868	1840	1840	1840	1840	0
412	20250122	140900	175717868	1840	1840	1840	1840	0
413	20250122	140800	175717868	1840	1840	1840	1840	0
414	20250122	140700	175717868	1840	1840	1840	1840	0
415	20250122	140600	175717868	1840	1840	1840	1840	723
416	20250122	140500	174387548	1838	1837	1838	1837	1227
417	20250122	140400	172133322	1837	1835	1837	1835	1330
418	20250122	140300	169690350	1835	1835	1835	1835	1
419	20250122	140200	169688515	1829	1829	1829	1829	0
420	20250122	140100	169688515	1829	1829	1829	1829	0
421	20250122	140000	169688515	1829	1829	1829	1829	31
422	20250122	135900	169631816	1829	1829	1829	1829	0
423	20250122	135800	169631816	1829	1830	1830	1829	665
424	20250122	135700	168415106	1830	1833	1833	1830	7788
425	20250122	135600	154150735	1833	1838	1838	1833	6105
426	20250122	135500	142942504	1839	1839	1839	1839	50
427	20250122	135400	142850554	1838	1838	1838	1838	0
428	20250122	135300	142850554	1838	1838	1838	1838	0
429	20250122	135200	142850554	1838	1838	1838	1838	0
430	20250122	135100	142850554	1838	1838	1838	1838	58
431	20250122	135000	142743950	1849	1849	1849	1849	0
432	20250122	134900	142743950	1849	1849	1849	1849	50
433	20250122	134800	142651500	1849	1849	1849	1849	0
434	20250122	134700	142651500	1849	1849	1849	1849	1
435	20250122	134600	142649651	1838	1838	1838	1838	1019
436	20250122	134500	140776729	1849	1849	1849	1849	0
437	20250122	134400	140776729	1849	1849	1849	1849	0
438	20250122	134300	140776729	1849	1849	1849	1849	0
439	20250122	134200	140776729	1849	1849	1849	1849	0
440	20250122	134100	140776729	1849	1849	1849	1849	0
441	20250122	134000	140776729	1849	1849	1849	1849	0
442	20250122	133900	140776729	1849	1849	1849	1849	0
443	20250122	133800	140776729	1849	1849	1849	1849	15
444	20250122	133700	140748994	1849	1849	1849	1849	0
445	20250122	133600	140748994	1849	1849	1849	1849	0
446	20250122	133500	140748994	1849	1849	1849	1849	0
447	20250122	133400	140748994	1849	1849	1849	1849	0
448	20250122	133300	140748994	1849	1849	1849	1849	1
449	20250122	133200	140747145	1838	1838	1838	1838	72
450	20250122	133100	140614809	1838	1838	1838	1838	5
451	20250122	133000	140605619	1837	1837	1837	1837	0
452	20250122	132900	140605619	1837	1839	1839	1837	400
453	20250122	132800	139870563	1839	1839	1839	1839	1
454	20250122	132700	139868724	1838	1840	1840	1838	1187
455	20250122	132600	137686648	1848	1848	1848	1848	2
456	20250122	132500	137682952	1848	1848	1848	1848	0
457	20250122	132400	137682952	1848	1848	1848	1848	0
458	20250122	132300	137682952	1848	1848	1848	1848	0
459	20250122	132200	137682952	1848	1848	1848	1848	0
460	20250122	132100	137682952	1848	1848	1848	1848	0
461	20250122	132000	137682952	1848	1848	1848	1848	0
462	20250122	131900	137682952	1848	1848	1848	1848	0
463	20250122	131800	137682952	1848	1848	1848	1848	0
464	20250122	131700	137682952	1848	1848	1848	1848	0
465	20250122	131600	137682952	1848	1848	1848	1848	2
466	20250122	131500	137679256	1848	1848	1848	1848	550
467	20250122	131400	136662856	1848	1848	1848	1848	0
468	20250122	131300	136662856	1848	1848	1848	1848	0
469	20250122	131200	136662856	1848	1848	1848	1848	0
470	20250122	131100	136662856	1848	1848	1848	1848	0
471	20250122	131000	136662856	1848	1848	1848	1848	3
472	20250122	130900	136657312	1838	1838	1838	1838	0
473	20250122	130800	136657312	1838	1838	1838	1838	0
474	20250122	130700	136657312	1838	1838	1838	1838	0
475	20250122	130600	136657312	1838	1838	1838	1838	0
476	20250122	130500	136657312	1838	1838	1838	1838	0
477	20250122	130400	136657312	1838	1838	1838	1838	0
478	20250122	130300	136657312	1838	1838	1838	1838	0
479	20250122	130200	136657312	1838	1838	1838	1838	0
480	20250122	130100	136657312	1838	1842	1842	1838	3573
481	20250122	130000	130085894	1848	1848	1848	1848	0
482	20250122	125900	130085894	1848	1848	1848	1848	0
483	20250122	125800	130085894	1848	1848	1848	1848	0
484	20250122	125700	130085894	1848	1848	1848	1848	0
485	20250122	125600	130085894	1848	1848	1848	1848	200
486	20250122	125500	129716294	1842	1842	1842	1842	0
487	20250122	125400	129716294	1842	1842	1842	1842	201
488	20250122	125300	129346052	1841	1841	1841	1841	0
489	20250122	125200	129346052	1841	1841	1841	1841	0
490	20250122	125100	129346052	1841	1841	1841	1841	5
491	20250122	125000	129336847	1841	1841	1841	1841	222
492	20250122	124900	128928145	1842	1842	1842	1842	300
493	20250122	124800	128375545	1843	1843	1843	1843	0
494	20250122	124700	128375545	1843	1843	1843	1843	0
495	20250122	124600	128375545	1843	1843	1843	1843	10
496	20250122	124500	128357115	1860	1860	1860	1860	0
497	20250122	124400	128357115	1860	1860	1860	1860	0
498	20250122	124300	128357115	1860	1860	1860	1860	0
499	20250122	124200	128357115	1860	1860	1860	1860	0
500	20250122	124100	128357115	1860	1860	1860	1860	2
501	20250122	124000	128353395	1844	1844	1844	1844	5
502	20250122	123900	128344175	1860	1860	1860	1860	1
503	20250122	123800	128342315	1844	1844	1844	1844	0
504	20250122	123700	128342315	1844	1844	1844	1844	0
505	20250122	123600	128342315	1844	1844	1844	1844	0
506	20250122	123500	128342315	1844	1850	1850	1844	93
507	20250122	123400	128170637	1864	1864	1864	1864	0
508	20250122	123300	128170637	1864	1864	1864	1864	0
509	20250122	123200	128170637	1864	1850	1864	1850	87
510	20250122	123100	128009673	1850	1850	1850	1850	1631
511	20250122	123000	124992323	1865	1865	1865	1865	0
512	20250122	122900	124992323	1865	1846	1865	1846	73
513	20250122	122800	124856332	1866	1866	1866	1866	0
514	20250122	122700	124856332	1866	1865	1866	1865	31
515	20250122	122600	124798516	1867	1867	1867	1867	0
516	20250122	122500	124798516	1867	1860	1867	1860	19
517	20250122	122400	124763127	1868	1844	1868	1844	1003
518	20250122	122300	122913523	1870	1867	1870	1867	303
519	20250122	122200	122347819	1867	1867	1867	1867	0
520	20250122	122100	122347819	1867	1866	1867	1866	2000
521	20250122	122000	118615511	1866	1860	1866	1860	1016
522	20250122	121900	116725623	1860	1858	1860	1840	863
523	20250122	121800	115122943	1858	1851	1858	1851	136
524	20250122	121700	114871200	1840	1842	1842	1840	1200
525	20250122	121600	112662957	1840	1840	1840	1840	0
526	20250122	121500	112662957	1840	1851	1851	1840	1546
527	20250122	121400	109813956	1858	1858	1858	1858	0
528	20250122	121300	109813956	1858	1858	1858	1858	0
529	20250122	121200	109813956	1858	1858	1858	1858	0
530	20250122	121100	109813956	1858	1858	1858	1858	0
531	20250122	121000	109813956	1858	1858	1858	1858	0
532	20250122	120900	109813956	1858	1858	1858	1858	0
533	20250122	120800	109813956	1858	1858	1858	1858	0
534	20250122	120700	109813956	1858	1858	1858	1858	1
535	20250122	120600	109812098	1850	1850	1850	1850	0
536	20250122	120500	109812098	1850	1850	1850	1850	56
537	20250122	120400	109708498	1858	1850	1858	1850	461
538	20250122	120300	108855488	1850	1850	1850	1850	0
539	20250122	120200	108855488	1850	1850	1850	1850	0
540	20250122	120100	108855488	1850	1850	1850	1850	0
541	20250122	120000	108855488	1850	1850	1850	1850	0
542	20250122	115900	108855488	1850	1850	1850	1850	0
543	20250122	115800	108855488	1850	1858	1858	1850	57
544	20250122	115700	108749598	1858	1858	1858	1858	1
545	20250122	115600	108747740	1849	1849	1849	1849	1001
546	20250122	115500	106896891	1850	1850	1850	1850	868
547	20250122	115400	105291091	1849	1849	1849	1849	0
548	20250122	115300	105291091	1849	1849	1849	1849	0
549	20250122	115200	105291091	1849	1850	1850	1849	945
550	20250122	115100	103542953	1850	1850	1850	1850	0
551	20250122	115000	103542953	1850	1850	1850	1850	0
552	20250122	114900	103542953	1850	1850	1850	1850	0
553	20250122	114800	103542953	1850	1850	1850	1850	0
554	20250122	114700	103542953	1850	1850	1850	1850	0
555	20250122	114600	103542953	1850	1850	1850	1850	0
556	20250122	114500	103542953	1850	1850	1850	1850	0
557	20250122	114400	103542953	1850	1850	1850	1850	0
558	20250122	114300	103542953	1850	1850	1850	1850	0
559	20250122	114200	103542953	1850	1850	1850	1850	0
560	20250122	114100	103542953	1850	1850	1850	1850	0
561	20250122	114000	103542953	1850	1850	1850	1850	0
562	20250122	113900	103542953	1850	1850	1850	1850	0
563	20250122	113800	103542953	1850	1850	1850	1850	200
564	20250122	113700	103172953	1859	1859	1859	1859	2
565	20250122	113600	103169235	1850	1850	1850	1850	600
566	20250122	113500	102059235	1859	1859	1859	1859	0
567	20250122	113400	102059235	1859	1859	1859	1859	0
568	20250122	113300	102059235	1859	1859	1859	1859	0
569	20250122	113200	102059235	1859	1859	1859	1859	0
570	20250122	113100	102059235	1859	1859	1859	1859	1
571	20250122	113000	102057376	1850	1850	1850	1850	0
572	20250122	112900	102057376	1850	1850	1850	1850	0
573	20250122	112800	102057376	1850	1850	1850	1850	0
574	20250122	112700	102057376	1850	1850	1850	1850	0
575	20250122	112600	102057376	1850	1850	1850	1850	0
576	20250122	112500	102057376	1850	1850	1850	1850	0
577	20250122	112400	102057376	1850	1850	1850	1850	0
578	20250122	112300	102057376	1850	1850	1850	1850	0
579	20250122	112200	102057376	1850	1850	1850	1850	998
580	20250122	112100	100211076	1859	1859	1859	1859	2
581	20250122	112000	100207358	1850	1850	1850	1850	0
582	20250122	111900	100207358	1850	1850	1850	1850	5
583	20250122	111800	100198108	1850	1850	1850	1850	0
584	20250122	111700	100198108	1850	1850	1850	1850	0
585	20250122	111600	100198108	1850	1855	1855	1850	683
586	20250122	111500	98931218	1855	1855	1855	1855	0
587	20250122	111400	98931218	1855	1855	1855	1855	0
588	20250122	111300	98931218	1855	1855	1855	1855	0
589	20250122	111200	98931218	1855	1855	1855	1855	1700
590	20250122	111100	95777718	1862	1862	1862	1862	0
591	20250122	111000	95777718	1862	1860	1862	1860	375
592	20250122	110900	95079869	1860	1860	1860	1860	0
593	20250122	110800	95079869	1860	1860	1860	1852	63
594	20250122	110700	94962817	1860	1860	1860	1860	0
595	20250122	110600	94962817	1860	1860	1860	1860	107
596	20250122	110500	94763797	1860	1860	1860	1860	5
597	20250122	110400	94754497	1860	1860	1860	1860	0
598	20250122	110300	94754497	1860	1857	1860	1853	506
599	20250122	110200	93813972	1859	1859	1859	1859	0
600	20250122	110100	93813972	1859	1859	1859	1859	10
601	20250122	110000	93795382	1860	1860	1860	1860	0
602	20250122	105900	93795382	1860	1860	1860	1860	0
603	20250122	105800	93795382	1860	1860	1860	1860	45
604	20250122	105700	93711682	1860	1860	1860	1860	5
605	20250122	105600	93702382	1853	1853	1853	1853	0
606	20250122	105500	93702382	1853	1853	1853	1853	339
607	20250122	105400	93074215	1861	1861	1861	1861	0
608	20250122	105300	93074215	1861	1861	1861	1861	0
609	20250122	105200	93074215	1861	1861	1861	1861	5
610	20250122	105100	93064910	1861	1861	1861	1861	0
611	20250122	105000	93064910	1861	1861	1861	1861	0
612	20250122	104900	93064910	1861	1861	1861	1861	0
613	20250122	104800	93064910	1861	1861	1861	1861	0
614	20250122	104700	93064910	1861	1861	1861	1861	0
615	20250122	104600	93064910	1861	1861	1861	1861	0
616	20250122	104500	93064910	1861	1861	1861	1861	0
617	20250122	104400	93064910	1861	1861	1861	1861	0
618	20250122	104300	93064910	1861	1861	1861	1861	0
619	20250122	104200	93064910	1861	1860	1861	1860	90
620	20250122	104100	92897505	1861	1861	1861	1861	0
621	20250122	104000	92897505	1861	1860	1861	1860	2
622	20250122	103900	92893784	1855	1855	1855	1855	232
623	20250122	103800	92463424	1855	1855	1855	1855	3
624	20250122	103700	92457859	1855	1855	1855	1855	0
625	20250122	103600	92457859	1855	1855	1855	1855	0
626	20250122	103500	92457859	1855	1855	1855	1855	0
627	20250122	103400	92457859	1855	1855	1855	1855	0
628	20250122	103300	92457859	1855	1855	1855	1855	0
629	20250122	103200	92457859	1855	1855	1855	1855	0
630	20250122	103100	92457859	1855	1855	1855	1855	110
631	20250122	103000	92253809	1855	1855	1855	1855	4
632	20250122	102900	92246389	1855	1855	1855	1855	320
633	20250122	102800	91652789	1855	1855	1855	1855	93
634	20250122	102700	91480274	1855	1855	1855	1855	0
635	20250122	102600	91480274	1855	1855	1855	1855	1
636	20250122	102500	91478419	1851	1851	1851	1851	0
637	20250122	102400	91478419	1851	1851	1851	1851	0
638	20250122	102300	91478419	1851	1851	1851	1851	0
639	20250122	102200	91478419	1851	1851	1851	1851	0
640	20250122	102100	91478419	1851	1854	1854	1851	152
641	20250122	102000	91196839	1851	1851	1851	1851	0
642	20250122	101900	91196839	1851	1851	1851	1851	1
643	20250122	101800	91194988	1851	1851	1851	1851	0
644	20250122	101700	91194988	1851	1851	1851	1851	0
645	20250122	101600	91194988	1851	1851	1851	1851	484
646	20250122	101500	90299104	1851	1851	1851	1851	1
647	20250122	101400	90297253	1851	1851	1851	1851	0
648	20250122	101300	90297253	1851	1851	1851	1851	0
649	20250122	101200	90297253	1851	1850	1851	1850	502
650	20250122	101100	89368053	1851	1851	1851	1851	21
651	20250122	101000	89329182	1851	1854	1854	1851	18
652	20250122	100900	89295846	1854	1854	1854	1854	0
653	20250122	100800	89295846	1854	1854	1854	1854	1
654	20250122	100700	89293992	1852	1855	1855	1852	20
655	20250122	100600	89256922	1855	1855	1855	1855	10
656	20250122	100500	89238372	1855	1855	1855	1855	5
657	20250122	100400	89229097	1847	1847	1847	1847	0
658	20250122	100300	89229097	1847	1847	1847	1847	0
659	20250122	100200	89229097	1847	1847	1847	1847	0
660	20250122	100100	89229097	1847	1850	1850	1847	510
661	20250122	100000	88285651	1855	1855	1855	1855	0
662	20250122	095900	88285651	1855	1855	1855	1855	0
663	20250122	095800	88285651	1855	1855	1855	1855	6
664	20250122	095700	88274521	1851	1851	1851	1851	0
665	20250122	095600	88274521	1851	1851	1851	1851	0
666	20250122	095500	88274521	1851	1857	1862	1851	1012
667	20250122	095400	86397569	1857	1857	1857	1857	0
668	20250122	095300	86397569	1857	1857	1857	1857	56
669	20250122	095200	86293577	1857	1857	1857	1857	0
670	20250122	095100	86293577	1857	1857	1857	1857	89
671	20250122	095000	86128304	1856	1852	1856	1852	1147
672	20250122	094900	84000060	1852	1852	1852	1852	0
673	20250122	094800	84000060	1852	1852	1852	1852	0
674	20250122	094700	84000060	1852	1851	1852	1847	127
675	20250122	094600	83764916	1851	1851	1851	1851	66
676	20250122	094500	83642750	1851	1851	1851	1851	1
677	20250122	094400	83640899	1851	1850	1851	1850	8
678	20250122	094300	83626097	1852	1843	1852	1840	1040
679	20250122	094200	81711631	1842	1842	1842	1842	0
680	20250122	094100	81711631	1842	1842	1842	1842	0
681	20250122	094000	81711631	1842	1842	1842	1842	0
682	20250122	093900	81711631	1842	1863	1863	1842	109
683	20250122	093800	81510832	1866	1866	1866	1866	0
684	20250122	093700	81510832	1866	1853	1866	1853	110
685	20250122	093600	81306976	1842	1842	1842	1842	0
686	20250122	093500	81306976	1842	1842	1842	1842	0
687	20250122	093400	81306976	1842	1843	1843	1842	102
688	20250122	093300	81118992	1841	1841	1841	1841	0
689	20250122	093200	81118992	1841	1841	1841	1841	0
690	20250122	093100	81118992	1841	1841	1841	1841	0
691	20250122	093000	81118992	1841	1845	1845	1840	680
692	20250122	092900	79866827	1869	1869	1869	1869	0
693	20250122	092800	79866827	1869	1866	1869	1866	210
694	20250122	092700	79474855	1842	1842	1842	1842	50
695	20250122	092600	79382755	1840	1851	1851	1840	1660
696	20250122	092500	76317428	1849	1849	1849	1849	0
697	20250122	092400	76317428	1849	1849	1849	1849	0
698	20250122	092300	76317428	1849	1849	1849	1849	0
699	20250122	092200	76317428	1849	1849	1849	1849	0
700	20250122	092100	76317428	1849	1849	1869	1849	199
701	20250122	092000	75947477	1870	1869	1870	1869	4
702	20250122	091900	75940000	1845	1869	1870	1845	104
703	20250122	091800	75745695	1869	1869	1870	1869	1011
704	20250122	091700	73856135	1843	1836	1871	1835	2121
705	20250122	091600	69947988	1835	1835	1835	1835	1172
706	20250122	091500	67797368	1831	1836	1836	1831	3754
707	20250122	091400	60914142	1843	1841	1843	1836	2016
708	20250122	091300	57208854	1841	1841	1841	1841	10
709	20250122	091200	57190444	1841	1841	1841	1837	21
710	20250122	091100	57151823	1839	1844	1844	1835	1832
711	20250122	091000	53781990	1844	1841	1844	1840	348
712	20250122	090900	53141526	1839	1855	1855	1839	10588
713	20250122	090800	33600946	1850	1850	1850	1850	0
714	20250122	090700	33600946	1850	1853	1865	1850	3314
715	20250122	090600	27463061	1873	1855	1873	1854	824
716	20250122	090500	25935245	1864	1888	1888	1854	7240
717	20250122	090400	12488436	1875	1870	1875	1870	960
718	20250122	090300	10689266	1866	1870	1870	1866	106
719	20250122	090200	10491110	1870	1870	1870	1870	1027
720	20250122	090100	8570620	1870	1870	1870	1870	0
721	20250122	090000	8570620	1870	1875	1875	1870	4571