KissMeData/298060/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	210900	151572874	1509	1509	1509	1509	2884
3	20250122	210800	151572874	1509	1509	1509	1509	0
4	20250122	210700	151572874	1509	1509	1509	1509	0
5	20250122	210600	151572874	1509	1509	1509	1509	0
6	20250122	210500	151572874	1509	1509	1509	1509	0
7	20250122	210400	151572874	1509	1509	1509	1509	0
8	20250122	210300	151572874	1509	1509	1509	1509	0
9	20250122	210200	151572874	1509	1509	1509	1509	0
10	20250122	210100	151572874	1509	1509	1509	1509	0
11	20250122	210000	151572874	1509	1509	1509	1509	0
12	20250122	205900	151572874	1509	1509	1509	1509	0
13	20250122	205800	151572874	1509	1509	1509	1509	0
14	20250122	205700	151572874	1509	1509	1509	1509	0
15	20250122	205600	151572874	1509	1509	1509	1509	0
16	20250122	205500	151572874	1509	1509	1509	1509	0
17	20250122	205400	151572874	1509	1509	1509	1509	0
18	20250122	205300	151572874	1509	1509	1509	1509	0
19	20250122	205200	151572874	1509	1509	1509	1509	0
20	20250122	205100	151572874	1509	1509	1509	1509	0
21	20250122	205000	151572874	1509	1509	1509	1509	0
22	20250122	204900	151572874	1509	1509	1509	1509	0
23	20250122	204800	151572874	1509	1509	1509	1509	0
24	20250122	204700	151572874	1509	1509	1509	1509	0
25	20250122	204600	151572874	1509	1509	1509	1509	0
26	20250122	204500	151572874	1509	1509	1509	1509	0
27	20250122	204400	151572874	1509	1509	1509	1509	0
28	20250122	204300	151572874	1509	1509	1509	1509	0
29	20250122	204200	151572874	1509	1509	1509	1509	0
30	20250122	204100	151572874	1509	1509	1509	1509	0
31	20250122	204000	151572874	1509	1509	1509	1509	0
32	20250122	203900	151572874	1509	1509	1509	1509	2884
33	20250122	203800	151572874	1509	1509	1509	1509	0
34	20250122	203700	151572874	1509	1509	1509	1509	0
35	20250122	203600	151572874	1509	1509	1509	1509	0
36	20250122	203500	151572874	1509	1509	1509	1509	0
37	20250122	203400	151572874	1509	1509	1509	1509	0
38	20250122	203300	151572874	1509	1509	1509	1509	0
39	20250122	203200	151572874	1509	1509	1509	1509	0
40	20250122	203100	151572874	1509	1509	1509	1509	0
41	20250122	203000	151572874	1509	1509	1509	1509	0
42	20250122	202900	151572874	1509	1509	1509	1509	0
43	20250122	202800	151572874	1509	1509	1509	1509	0
44	20250122	202700	151572874	1509	1509	1509	1509	0
45	20250122	202600	151572874	1509	1509	1509	1509	0
46	20250122	202500	151572874	1509	1509	1509	1509	0
47	20250122	202400	151572874	1509	1509	1509	1509	0
48	20250122	202300	151572874	1509	1509	1509	1509	0
49	20250122	202200	151572874	1509	1509	1509	1509	0
50	20250122	202100	151572874	1509	1509	1509	1509	0
51	20250122	202000	151572874	1509	1509	1509	1509	0
52	20250122	201900	151572874	1509	1509	1509	1509	0
53	20250122	201800	151572874	1509	1509	1509	1509	0
54	20250122	201700	151572874	1509	1509	1509	1509	0
55	20250122	201600	151572874	1509	1509	1509	1509	0
56	20250122	201500	151572874	1509	1509	1509	1509	0
57	20250122	201400	151572874	1509	1509	1509	1509	0
58	20250122	201300	151572874	1509	1509	1509	1509	0
59	20250122	201200	151572874	1509	1509	1509	1509	0
60	20250122	201100	151572874	1509	1509	1509	1509	0
61	20250122	201000	151572874	1509	1509	1509	1509	0
62	20250122	200900	151572874	1509	1509	1509	1509	2884
63	20250122	200800	151572874	1509	1509	1509	1509	0
64	20250122	200700	151572874	1509	1509	1509	1509	0
65	20250122	200600	151572874	1509	1509	1509	1509	0
66	20250122	200500	151572874	1509	1509	1509	1509	0
67	20250122	200400	151572874	1509	1509	1509	1509	0
68	20250122	200300	151572874	1509	1509	1509	1509	0
69	20250122	200200	151572874	1509	1509	1509	1509	0
70	20250122	200100	151572874	1509	1509	1509	1509	0
71	20250122	200000	151572874	1509	1509	1509	1509	0
72	20250122	195900	151572874	1509	1509	1509	1509	0
73	20250122	195800	151572874	1509	1509	1509	1509	0
74	20250122	195700	151572874	1509	1509	1509	1509	0
75	20250122	195600	151572874	1509	1509	1509	1509	0
76	20250122	195500	151572874	1509	1509	1509	1509	0
77	20250122	195400	151572874	1509	1509	1509	1509	0
78	20250122	195300	151572874	1509	1509	1509	1509	0
79	20250122	195200	151572874	1509	1509	1509	1509	0
80	20250122	195100	151572874	1509	1509	1509	1509	0
81	20250122	195000	151572874	1509	1509	1509	1509	0
82	20250122	194900	151572874	1509	1509	1509	1509	0
83	20250122	194800	151572874	1509	1509	1509	1509	0
84	20250122	194700	151572874	1509	1509	1509	1509	0
85	20250122	194600	151572874	1509	1509	1509	1509	0
86	20250122	194500	151572874	1509	1509	1509	1509	0
87	20250122	194400	151572874	1509	1509	1509	1509	0
88	20250122	194300	151572874	1509	1509	1509	1509	0
89	20250122	194200	151572874	1509	1509	1509	1509	0
90	20250122	194100	151572874	1509	1509	1509	1509	0
91	20250122	194000	151572874	1509	1509	1509	1509	0
92	20250122	193900	151572874	1509	1509	1509	1509	2884
93	20250122	193800	151572874	1509	1509	1509	1509	0
94	20250122	193700	151572874	1509	1509	1509	1509	0
95	20250122	193600	151572874	1509	1509	1509	1509	0
96	20250122	193500	151572874	1509	1509	1509	1509	0
97	20250122	193400	151572874	1509	1509	1509	1509	0
98	20250122	193300	151572874	1509	1509	1509	1509	0
99	20250122	193200	151572874	1509	1509	1509	1509	0
100	20250122	193100	151572874	1509	1509	1509	1509	0
101	20250122	193000	151572874	1509	1509	1509	1509	0
102	20250122	192900	151572874	1509	1509	1509	1509	0
103	20250122	192800	151572874	1509	1509	1509	1509	0
104	20250122	192700	151572874	1509	1509	1509	1509	0
105	20250122	192600	151572874	1509	1509	1509	1509	0
106	20250122	192500	151572874	1509	1509	1509	1509	0
107	20250122	192400	151572874	1509	1509	1509	1509	0
108	20250122	192300	151572874	1509	1509	1509	1509	0
109	20250122	192200	151572874	1509	1509	1509	1509	0
110	20250122	192100	151572874	1509	1509	1509	1509	0
111	20250122	192000	151572874	1509	1509	1509	1509	0
112	20250122	191900	151572874	1509	1509	1509	1509	0
113	20250122	191800	151572874	1509	1509	1509	1509	0
114	20250122	191700	151572874	1509	1509	1509	1509	0
115	20250122	191600	151572874	1509	1509	1509	1509	0
116	20250122	191500	151572874	1509	1509	1509	1509	0
117	20250122	191400	151572874	1509	1509	1509	1509	0
118	20250122	191300	151572874	1509	1509	1509	1509	0
119	20250122	191200	151572874	1509	1509	1509	1509	0
120	20250122	191100	151572874	1509	1509	1509	1509	0
121	20250122	191000	151572874	1509	1509	1509	1509	0
122	20250122	190900	151572874	1509	1509	1509	1509	2884
123	20250122	190800	151572874	1509	1509	1509	1509	0
124	20250122	190700	151572874	1509	1509	1509	1509	0
125	20250122	190600	151572874	1509	1509	1509	1509	0
126	20250122	190500	151572874	1509	1509	1509	1509	0
127	20250122	190400	151572874	1509	1509	1509	1509	0
128	20250122	190300	151572874	1509	1509	1509	1509	0
129	20250122	190200	151572874	1509	1509	1509	1509	0
130	20250122	190100	151572874	1509	1509	1509	1509	0
131	20250122	190000	151572874	1509	1509	1509	1509	0
132	20250122	185900	151572874	1509	1509	1509	1509	0
133	20250122	185800	151572874	1509	1509	1509	1509	0
134	20250122	185700	151572874	1509	1509	1509	1509	0
135	20250122	185600	151572874	1509	1509	1509	1509	0
136	20250122	185500	151572874	1509	1509	1509	1509	0
137	20250122	185400	151572874	1509	1509	1509	1509	0
138	20250122	185300	151572874	1509	1509	1509	1509	0
139	20250122	185200	151572874	1509	1509	1509	1509	0
140	20250122	185100	151572874	1509	1509	1509	1509	0
141	20250122	185000	151572874	1509	1509	1509	1509	0
142	20250122	184900	151572874	1509	1509	1509	1509	0
143	20250122	184800	151572874	1509	1509	1509	1509	0
144	20250122	184700	151572874	1509	1509	1509	1509	0
145	20250122	184600	151572874	1509	1509	1509	1509	0
146	20250122	184500	151572874	1509	1509	1509	1509	0
147	20250122	184400	151572874	1509	1509	1509	1509	0
148	20250122	184300	151572874	1509	1509	1509	1509	0
149	20250122	184200	151572874	1509	1509	1509	1509	0
150	20250122	184100	151572874	1509	1509	1509	1509	0
151	20250122	184000	151572874	1509	1509	1509	1509	0
152	20250122	183900	151572874	1509	1509	1509	1509	2884
153	20250122	183800	151572874	1509	1509	1509	1509	0
154	20250122	183700	151572874	1509	1509	1509	1509	0
155	20250122	183600	151572874	1509	1509	1509	1509	0
156	20250122	183500	151572874	1509	1509	1509	1509	0
157	20250122	183400	151572874	1509	1509	1509	1509	0
158	20250122	183300	151572874	1509	1509	1509	1509	0
159	20250122	183200	151572874	1509	1509	1509	1509	0
160	20250122	183100	151572874	1509	1509	1509	1509	0
161	20250122	183000	151572874	1509	1509	1509	1509	0
162	20250122	182900	151572874	1509	1509	1509	1509	0
163	20250122	182800	151572874	1509	1509	1509	1509	0
164	20250122	182700	151572874	1509	1509	1509	1509	0
165	20250122	182600	151572874	1509	1509	1509	1509	0
166	20250122	182500	151572874	1509	1509	1509	1509	0
167	20250122	182400	151572874	1509	1509	1509	1509	0
168	20250122	182300	151572874	1509	1509	1509	1509	0
169	20250122	182200	151572874	1509	1509	1509	1509	0
170	20250122	182100	151572874	1509	1509	1509	1509	0
171	20250122	182000	151572874	1509	1509	1509	1509	0
172	20250122	181900	151572874	1509	1509	1509	1509	0
173	20250122	181800	151572874	1509	1509	1509	1509	0
174	20250122	181700	151572874	1509	1509	1509	1509	0
175	20250122	181600	151572874	1509	1509	1509	1509	0
176	20250122	181500	151572874	1509	1509	1509	1509	0
177	20250122	181400	151572874	1509	1509	1509	1509	0
178	20250122	181300	151572874	1509	1509	1509	1509	0
179	20250122	181200	151572874	1509	1509	1509	1509	0
180	20250122	181100	151572874	1509	1509	1509	1509	0
181	20250122	181000	151572874	1509	1509	1509	1509	0
182	20250122	180900	151572874	1509	1509	1509	1509	2884
183	20250122	180800	151572874	1509	1509	1509	1509	0
184	20250122	180700	151572874	1509	1509	1509	1509	0
185	20250122	180600	151572874	1509	1509	1509	1509	0
186	20250122	180500	151572874	1509	1509	1509	1509	0
187	20250122	180400	151572874	1509	1509	1509	1509	0
188	20250122	180300	151572874	1509	1509	1509	1509	0
189	20250122	180200	151572874	1509	1509	1509	1509	0
190	20250122	180100	151572874	1509	1509	1509	1509	0
191	20250122	180000	151572874	1509	1509	1509	1509	0
192	20250122	175900	151572874	1509	1509	1509	1509	0
193	20250122	175800	151572874	1509	1509	1509	1509	0
194	20250122	175700	151572874	1509	1509	1509	1509	0
195	20250122	175600	151572874	1509	1509	1509	1509	0
196	20250122	175500	151572874	1509	1509	1509	1509	0
197	20250122	175400	151572874	1509	1509	1509	1509	0
198	20250122	175300	151572874	1509	1509	1509	1509	0
199	20250122	175200	151572874	1509	1509	1509	1509	0
200	20250122	175100	151572874	1509	1509	1509	1509	0
201	20250122	175000	151572874	1509	1509	1509	1509	0
202	20250122	174900	151572874	1509	1509	1509	1509	0
203	20250122	174800	151572874	1509	1509	1509	1509	0
204	20250122	174700	151572874	1509	1509	1509	1509	0
205	20250122	174600	151572874	1509	1509	1509	1509	0
206	20250122	174500	151572874	1509	1509	1509	1509	0
207	20250122	174400	151572874	1509	1509	1509	1509	0
208	20250122	174300	151572874	1509	1509	1509	1509	0
209	20250122	174200	151572874	1509	1509	1509	1509	0
210	20250122	174100	151572874	1509	1509	1509	1509	0
211	20250122	174000	151572874	1509	1509	1509	1509	0
212	20250122	173900	151572874	1509	1509	1509	1509	2884
213	20250122	173800	151572874	1509	1509	1509	1509	0
214	20250122	173700	151572874	1509	1509	1509	1509	0
215	20250122	173600	151572874	1509	1509	1509	1509	0
216	20250122	173500	151572874	1509	1509	1509	1509	0
217	20250122	173400	151572874	1509	1509	1509	1509	0
218	20250122	173300	151572874	1509	1509	1509	1509	0
219	20250122	173200	151572874	1509	1509	1509	1509	0
220	20250122	173100	151572874	1509	1509	1509	1509	0
221	20250122	173000	151572874	1509	1509	1509	1509	0
222	20250122	172900	151572874	1509	1509	1509	1509	0
223	20250122	172800	151572874	1509	1509	1509	1509	0
224	20250122	172700	151572874	1509	1509	1509	1509	0
225	20250122	172600	151572874	1509	1509	1509	1509	0
226	20250122	172500	151572874	1509	1509	1509	1509	0
227	20250122	172400	151572874	1509	1509	1509	1509	0
228	20250122	172300	151572874	1509	1509	1509	1509	0
229	20250122	172200	151572874	1509	1509	1509	1509	0
230	20250122	172100	151572874	1509	1509	1509	1509	0
231	20250122	172000	151572874	1509	1509	1509	1509	0
232	20250122	171900	151572874	1509	1509	1509	1509	0
233	20250122	171800	151572874	1509	1509	1509	1509	0
234	20250122	171700	151572874	1509	1509	1509	1509	0
235	20250122	171600	151572874	1509	1509	1509	1509	0
236	20250122	171500	151572874	1509	1509	1509	1509	0
237	20250122	171400	151572874	1509	1509	1509	1509	0
238	20250122	171300	151572874	1509	1509	1509	1509	0
239	20250122	171200	151572874	1509	1509	1509	1509	0
240	20250122	171100	151572874	1509	1509	1509	1509	0
241	20250122	171000	151572874	1509	1509	1509	1509	0
242	20250122	170900	151572874	1509	1509	1509	1509	2884
243	20250122	170800	151572874	1509	1509	1509	1509	0
244	20250122	170700	151572874	1509	1509	1509	1509	0
245	20250122	170600	151572874	1509	1509	1509	1509	0
246	20250122	170500	151572874	1509	1509	1509	1509	0
247	20250122	170400	151572874	1509	1509	1509	1509	0
248	20250122	170300	151572874	1509	1509	1509	1509	0
249	20250122	170200	151572874	1509	1509	1509	1509	0
250	20250122	170100	151572874	1509	1509	1509	1509	0
251	20250122	170000	151572874	1509	1509	1509	1509	0
252	20250122	165900	151572874	1509	1509	1509	1509	0
253	20250122	165800	151572874	1509	1509	1509	1509	0
254	20250122	165700	151572874	1509	1509	1509	1509	0
255	20250122	165600	151572874	1509	1509	1509	1509	0
256	20250122	165500	151572874	1509	1509	1509	1509	0
257	20250122	165400	151572874	1509	1509	1509	1509	0
258	20250122	165300	151572874	1509	1509	1509	1509	0
259	20250122	165200	151572874	1509	1509	1509	1509	0
260	20250122	165100	151572874	1509	1509	1509	1509	0
261	20250122	165000	151572874	1509	1509	1509	1509	0
262	20250122	164900	151572874	1509	1509	1509	1509	0
263	20250122	164800	151572874	1509	1509	1509	1509	0
264	20250122	164700	151572874	1509	1509	1509	1509	0
265	20250122	164600	151572874	1509	1509	1509	1509	0
266	20250122	164500	151572874	1509	1509	1509	1509	0
267	20250122	164400	151572874	1509	1509	1509	1509	0
268	20250122	164300	151572874	1509	1509	1509	1509	0
269	20250122	164200	151572874	1509	1509	1509	1509	0
270	20250122	164100	151572874	1509	1509	1509	1509	0
271	20250122	164000	151572874	1509	1509	1509	1509	0
272	20250122	163900	151572874	1509	1509	1509	1509	2884
273	20250122	163800	151572874	1509	1509	1509	1509	0
274	20250122	163700	151572874	1509	1509	1509	1509	0
275	20250122	163600	151572874	1509	1509	1509	1509	0
276	20250122	163500	151572874	1509	1509	1509	1509	0
277	20250122	163400	151572874	1509	1509	1509	1509	0
278	20250122	163300	151572874	1509	1509	1509	1509	0
279	20250122	163200	151572874	1509	1509	1509	1509	0
280	20250122	163100	151572874	1509	1509	1509	1509	0
281	20250122	163000	151572874	1509	1509	1509	1509	0
282	20250122	162900	151572874	1509	1509	1509	1509	0
283	20250122	162800	151572874	1509	1509	1509	1509	0
284	20250122	162700	151572874	1509	1509	1509	1509	0
285	20250122	162600	151572874	1509	1509	1509	1509	0
286	20250122	162500	151572874	1509	1509	1509	1509	0
287	20250122	162400	151572874	1509	1509	1509	1509	0
288	20250122	162300	151572874	1509	1509	1509	1509	0
289	20250122	162200	151572874	1509	1509	1509	1509	0
290	20250122	162100	151572874	1509	1509	1509	1509	0
291	20250122	162000	151572874	1509	1509	1509	1509	0
292	20250122	161900	151572874	1509	1509	1509	1509	0
293	20250122	161800	151572874	1509	1509	1509	1509	0
294	20250122	161700	151572874	1509	1509	1509	1509	0
295	20250122	161600	151572874	1509	1509	1509	1509	0
296	20250122	161500	151572874	1509	1509	1509	1509	0
297	20250122	161400	151572874	1509	1509	1509	1509	0
298	20250122	161300	151572874	1509	1509	1509	1509	0
299	20250122	161200	151572874	1509	1509	1509	1509	0
300	20250122	161100	151572874	1509	1509	1509	1509	0
301	20250122	161000	151572874	1509	1509	1509	1509	0
302	20250122	160900	151572874	1509	1509	1509	1509	2884
303	20250122	160800	151572874	1509	1509	1509	1509	0
304	20250122	160700	151572874	1509	1509	1509	1509	0
305	20250122	160600	151572874	1509	1509	1509	1509	0
306	20250122	160500	151572874	1509	1509	1509	1509	0
307	20250122	160400	151572874	1509	1509	1509	1509	0
308	20250122	160300	151572874	1509	1509	1509	1509	0
309	20250122	160200	151572874	1509	1509	1509	1509	0
310	20250122	160100	151572874	1509	1509	1509	1509	0
311	20250122	160000	151572874	1509	1509	1509	1509	0
312	20250122	155900	151572874	1509	1509	1509	1509	0
313	20250122	155800	151572874	1509	1509	1509	1509	0
314	20250122	155700	151572874	1509	1509	1509	1509	0
315	20250122	155600	151572874	1509	1509	1509	1509	0
316	20250122	155500	151572874	1509	1509	1509	1509	0
317	20250122	155400	151572874	1509	1509	1509	1509	0
318	20250122	155300	151572874	1509	1509	1509	1509	0
319	20250122	155200	151572874	1509	1509	1509	1509	0
320	20250122	155100	151572874	1509	1509	1509	1509	0
321	20250122	155000	151572874	1509	1509	1509	1509	0
322	20250122	154900	151572874	1509	1509	1509	1509	0
323	20250122	154800	151572874	1509	1509	1509	1509	0
324	20250122	154700	151572874	1509	1509	1509	1509	0
325	20250122	154600	151572874	1509	1509	1509	1509	0
326	20250122	154500	151572874	1509	1509	1509	1509	0
327	20250122	154400	151572874	1509	1509	1509	1509	0
328	20250122	154300	151572874	1509	1509	1509	1509	0
329	20250122	154200	151572874	1509	1509	1509	1509	0
330	20250122	154100	151572874	1509	1509	1509	1509	0
331	20250122	154000	151572874	1509	1509	1509	1509	0
332	20250122	153900	151572874	1509	1509	1509	1509	2884
333	20250122	153800	151572874	1509	1509	1509	1509	0
334	20250122	153700	151572874	1509	1509	1509	1509	0
335	20250122	153600	151572874	1509	1509	1509	1509	0
336	20250122	153500	151572874	1509	1509	1509	1509	0
337	20250122	153400	151572874	1509	1509	1509	1509	0
338	20250122	153300	151572874	1509	1509	1509	1509	0
339	20250122	153200	151572874	1509	1509	1509	1509	0
340	20250122	153100	151572874	1509	1509	1509	1509	0
341	20250122	153000	151572874	1509	1509	1509	1509	2884
342	20250122	152900	147220918	1499	1499	1499	1499	0
343	20250122	152800	147220918	1499	1499	1499	1499	0
344	20250122	152700	147220918	1499	1499	1499	1499	0
345	20250122	152600	147220918	1499	1499	1499	1499	0
346	20250122	152500	147220918	1499	1499	1499	1499	0
347	20250122	152400	147220918	1499	1499	1499	1499	0
348	20250122	152300	147220918	1499	1499	1499	1499	0
349	20250122	152200	147220918	1499	1499	1499	1499	0
350	20250122	152100	147220918	1499	1499	1499	1499	0
351	20250122	152000	147220918	1499	1499	1499	1499	0
352	20250122	151900	147220918	1499	1496	1499	1496	661
353	20250122	151800	146230717	1500	1496	1500	1496	527
354	20250122	151700	145441933	1500	1500	1500	1500	0
355	20250122	151600	145441933	1500	1500	1500	1500	20
356	20250122	151500	145411933	1500	1500	1500	1500	0
357	20250122	151400	145411933	1500	1500	1500	1500	0
358	20250122	151300	145411933	1500	1500	1500	1500	0
359	20250122	151200	145411933	1500	1500	1500	1500	0
360	20250122	151100	145411933	1500	1500	1500	1500	1
361	20250122	151000	145410433	1499	1499	1499	1499	21
362	20250122	150900	145378954	1500	1500	1500	1500	2
363	20250122	150800	145375954	1500	1500	1500	1500	0
364	20250122	150700	145375954	1500	1497	1501	1496	316
365	20250122	150600	144903134	1497	1497	1497	1497	0
366	20250122	150500	144903134	1497	1497	1497	1497	0
367	20250122	150400	144903134	1497	1497	1502	1497	475
368	20250122	150300	144192053	1498	1498	1498	1498	49
369	20250122	150200	144118651	1498	1497	1498	1497	201
370	20250122	150100	143817753	1497	1498	1498	1497	110
371	20250122	150000	143653033	1497	1497	1497	1497	0
372	20250122	145900	143653033	1497	1497	1497	1497	57
373	20250122	145800	143567704	1497	1498	1498	1497	624
374	20250122	145700	142633121	1498	1498	1498	1498	0
375	20250122	145600	142633121	1498	1498	1498	1498	0
376	20250122	145500	142633121	1498	1498	1498	1498	0
377	20250122	145400	142633121	1498	1498	1498	1498	0
378	20250122	145300	142633121	1498	1498	1498	1498	0
379	20250122	145200	142633121	1498	1498	1498	1498	9
380	20250122	145100	142619639	1498	1498	1498	1498	0
381	20250122	145000	142619639	1498	1498	1498	1498	354
382	20250122	144900	142089347	1498	1498	1498	1498	0
383	20250122	144800	142089347	1498	1498	1498	1498	300
384	20250122	144700	141639947	1497	1497	1497	1497	0
385	20250122	144600	141639947	1497	1497	1497	1497	0
386	20250122	144500	141639947	1497	1501	1501	1497	1500
387	20250122	144400	139392190	1502	1502	1502	1502	0
388	20250122	144300	139392190	1502	1502	1502	1502	0
389	20250122	144200	139392190	1502	1502	1502	1502	0
390	20250122	144100	139392190	1502	1502	1502	1502	200
391	20250122	144000	139091790	1502	1502	1502	1502	0
392	20250122	143900	139091790	1502	1502	1502	1502	210
393	20250122	143800	138776370	1502	1502	1502	1502	0
394	20250122	143700	138776370	1502	1502	1502	1502	0
395	20250122	143600	138776370	1502	1502	1502	1502	0
396	20250122	143500	138776370	1502	1502	1502	1502	0
397	20250122	143400	138776370	1502	1502	1502	1502	0
398	20250122	143300	138776370	1502	1502	1502	1502	0
399	20250122	143200	138776370	1502	1502	1502	1502	0
400	20250122	143100	138776370	1502	1502	1502	1502	2500
401	20250122	143000	135021370	1503	1503	1503	1503	0
402	20250122	142900	135021370	1503	1503	1503	1503	0
403	20250122	142800	135021370	1503	1503	1503	1503	500
404	20250122	142700	134269870	1503	1503	1503	1503	0
405	20250122	142600	134269870	1503	1503	1503	1503	0
406	20250122	142500	134269870	1503	1503	1503	1503	479
407	20250122	142400	133549933	1503	1503	1503	1503	0
408	20250122	142300	133549933	1503	1503	1503	1503	0
409	20250122	142200	133549933	1503	1503	1503	1503	1
410	20250122	142100	133548430	1502	1508	1508	1502	1190
411	20250122	142000	131759861	1509	1509	1509	1509	0
412	20250122	141900	131759861	1509	1509	1509	1509	0
413	20250122	141800	131759861	1509	1509	1509	1509	0
414	20250122	141700	131759861	1509	1509	1509	1509	1
415	20250122	141600	131758352	1509	1509	1509	1509	0
416	20250122	141500	131758352	1509	1509	1509	1509	0
417	20250122	141400	131758352	1509	1509	1509	1509	1
418	20250122	141300	131756843	1502	1502	1502	1502	0
419	20250122	141200	131756843	1502	1502	1502	1502	0
420	20250122	141100	131756843	1502	1502	1502	1502	0
421	20250122	141000	131756843	1502	1502	1502	1502	0
422	20250122	140900	131756843	1502	1502	1502	1502	0
423	20250122	140800	131756843	1502	1502	1502	1502	431
424	20250122	140700	131109481	1509	1509	1509	1509	0
425	20250122	140600	131109481	1509	1509	1509	1509	0
426	20250122	140500	131109481	1509	1509	1509	1509	0
427	20250122	140400	131109481	1509	1509	1509	1509	0
428	20250122	140300	131109481	1509	1509	1509	1509	0
429	20250122	140200	131109481	1509	1500	1509	1500	408
430	20250122	140100	130495753	1500	1505	1505	1500	868
431	20250122	140000	129192905	1505	1505	1505	1505	0
432	20250122	135900	129192905	1505	1505	1505	1505	0
433	20250122	135800	129192905	1505	1505	1505	1505	0
434	20250122	135700	129192905	1505	1505	1505	1505	0
435	20250122	135600	129192905	1505	1505	1505	1505	434
436	20250122	135500	128539735	1505	1506	1515	1505	1366
437	20250122	135400	126475803	1500	1500	1500	1500	0
438	20250122	135300	126475803	1500	1500	1500	1500	100
439	20250122	135200	126325803	1500	1500	1500	1500	0
440	20250122	135100	126325803	1500	1500	1500	1500	0
441	20250122	135000	126325803	1500	1500	1500	1500	0
442	20250122	134900	126325803	1500	1500	1500	1500	0
443	20250122	134800	126325803	1500	1500	1500	1500	0
444	20250122	134700	126325803	1500	1500	1500	1500	0
445	20250122	134600	126325803	1500	1500	1500	1500	30
446	20250122	134500	126280803	1500	1506	1506	1500	2317
447	20250122	134400	122805285	1501	1501	1501	1501	0
448	20250122	134300	122805285	1501	1501	1501	1501	36
449	20250122	134200	122751249	1501	1501	1501	1501	1
450	20250122	134100	122749748	1501	1501	1501	1501	20
451	20250122	134000	122719728	1501	1501	1501	1501	1265
452	20250122	133900	120820963	1501	1512	1512	1501	48
453	20250122	133800	120748904	1512	1508	1512	1508	753
454	20250122	133700	119611817	1500	1500	1500	1500	0
455	20250122	133600	119611817	1500	1500	1500	1500	2
456	20250122	133500	119608817	1500	1500	1500	1500	0
457	20250122	133400	119608817	1500	1502	1502	1500	300
458	20250122	133300	119158530	1499	1515	1515	1499	8391
459	20250122	133200	106522786	1515	1515	1515	1515	350
460	20250122	133100	105992536	1515	1515	1515	1515	0
461	20250122	133000	105992536	1515	1515	1515	1515	66
462	20250122	132900	105892546	1515	1514	1515	1514	30
463	20250122	132800	105847102	1509	1509	1509	1509	0
464	20250122	132700	105847102	1509	1509	1509	1509	50
465	20250122	132600	105771652	1509	1509	1509	1509	0
466	20250122	132500	105771652	1509	1509	1509	1509	0
467	20250122	132400	105771652	1509	1509	1509	1509	0
468	20250122	132300	105771652	1509	1509	1509	1509	0
469	20250122	132200	105771652	1509	1509	1509	1509	0
470	20250122	132100	105771652	1509	1509	1515	1509	136
471	20250122	132000	105566032	1511	1513	1513	1511	536
472	20250122	131900	104756109	1515	1515	1515	1515	0
473	20250122	131800	104756109	1515	1515	1515	1515	0
474	20250122	131700	104756109	1515	1515	1515	1515	0
475	20250122	131600	104756109	1515	1515	1515	1515	0
476	20250122	131500	104756109	1515	1515	1515	1515	0
477	20250122	131400	104756109	1515	1515	1515	1515	1
478	20250122	131300	104754594	1515	1515	1515	1515	66
479	20250122	131200	104654604	1515	1515	1515	1515	5
480	20250122	131100	104647029	1513	1513	1513	1513	0
481	20250122	131000	104647029	1513	1513	1513	1513	0
482	20250122	130900	104647029	1513	1515	1515	1513	562
483	20250122	130800	103795678	1516	1516	1516	1516	66
484	20250122	130700	103695622	1515	1514	1515	1514	246
485	20250122	130600	103323168	1513	1512	1513	1512	362
486	20250122	130500	102775529	1512	1512	1512	1512	100
487	20250122	130400	102624329	1511	1511	1511	1511	0
488	20250122	130300	102624329	1511	1511	1511	1511	2
489	20250122	130200	102621307	1511	1511	1511	1511	0
490	20250122	130100	102621307	1511	1511	1511	1511	0
491	20250122	130000	102621307	1511	1511	1511	1511	0
492	20250122	125900	102621307	1511	1511	1511	1511	94
493	20250122	125800	102479273	1511	1513	1513	1511	699
494	20250122	125700	101421928	1513	1513	1513	1513	157
495	20250122	125600	101184387	1513	1514	1514	1513	54
496	20250122	125500	101102670	1514	1515	1515	1514	2
497	20250122	125400	101099641	1516	1516	1516	1516	0
498	20250122	125300	101099641	1516	1516	1516	1516	0
499	20250122	125200	101099641	1516	1516	1516	1516	0
500	20250122	125100	101099641	1516	1516	1516	1516	97
501	20250122	125000	100952589	1516	1516	1516	1516	97
502	20250122	124900	100805537	1514	1514	1514	1514	200
503	20250122	124800	100502737	1514	1514	1514	1514	66
504	20250122	124700	100402813	1514	1514	1514	1514	15
505	20250122	124600	100380103	1507	1507	1507	1507	1
506	20250122	124500	100378596	1514	1514	1514	1514	0
507	20250122	124400	100378596	1514	1514	1514	1514	66
508	20250122	124300	100278672	1513	1512	1513	1512	240
509	20250122	124200	99915555	1507	1507	1507	1507	878
510	20250122	124100	98592409	1507	1507	1507	1507	0
511	20250122	124000	98592409	1507	1507	1507	1507	1
512	20250122	123900	98590902	1506	1506	1506	1506	0
513	20250122	123800	98590902	1506	1506	1506	1506	10
514	20250122	123700	98575842	1506	1506	1506	1506	0
515	20250122	123600	98575842	1506	1506	1506	1506	0
516	20250122	123500	98575842	1506	1513	1513	1506	91
517	20250122	123400	98438166	1514	1514	1514	1514	0
518	20250122	123300	98438166	1514	1514	1514	1514	0
519	20250122	123200	98438166	1514	1514	1514	1514	0
520	20250122	123100	98438166	1514	1514	1514	1514	1
521	20250122	123000	98436652	1515	1515	1515	1515	0
522	20250122	122900	98436652	1515	1512	1515	1512	230
523	20250122	122800	98088532	1512	1512	1512	1512	500
524	20250122	122700	97332532	1512	1512	1512	1512	0
525	20250122	122600	97332532	1512	1512	1512	1512	481
526	20250122	122500	96605260	1512	1512	1512	1512	10
527	20250122	122400	96590140	1511	1511	1511	1511	110
528	20250122	122300	96423930	1510	1509	1510	1509	503
529	20250122	122200	95664402	1500	1500	1500	1500	0
530	20250122	122100	95664402	1500	1500	1500	1500	0
531	20250122	122000	95664402	1500	1500	1500	1500	0
532	20250122	121900	95664402	1500	1508	1508	1500	4708
533	20250122	121800	88598091	1511	1511	1511	1511	0
534	20250122	121700	88598091	1511	1511	1511	1511	0
535	20250122	121600	88598091	1511	1511	1511	1511	50
536	20250122	121500	88522541	1510	1510	1510	1510	1
537	20250122	121400	88521031	1511	1511	1511	1511	0
538	20250122	121300	88521031	1511	1511	1511	1511	0
539	20250122	121200	88521031	1511	1511	1511	1511	0
540	20250122	121100	88521031	1511	1511	1511	1511	0
541	20250122	121000	88521031	1511	1510	1511	1510	2
542	20250122	120900	88518010	1509	1509	1509	1509	0
543	20250122	120800	88518010	1509	1509	1509	1509	0
544	20250122	120700	88518010	1509	1509	1509	1509	0
545	20250122	120600	88518010	1509	1509	1509	1509	0
546	20250122	120500	88518010	1509	1509	1509	1509	1
547	20250122	120400	88516501	1509	1509	1509	1509	0
548	20250122	120300	88516501	1509	1509	1509	1509	0
549	20250122	120200	88516501	1509	1509	1509	1509	0
550	20250122	120100	88516501	1509	1509	1509	1509	0
551	20250122	120000	88516501	1509	1509	1509	1509	20
552	20250122	115900	88486321	1509	1509	1509	1509	0
553	20250122	115800	88486321	1509	1509	1509	1509	0
554	20250122	115700	88486321	1509	1509	1509	1509	0
555	20250122	115600	88486321	1509	1509	1509	1509	0
556	20250122	115500	88486321	1509	1511	1512	1509	55
557	20250122	115400	88403314	1511	1511	1511	1511	61
558	20250122	115300	88311143	1511	1511	1511	1511	200
559	20250122	115200	88008943	1511	1511	1511	1511	54
560	20250122	115100	87927349	1508	1508	1508	1508	0
561	20250122	115000	87927349	1508	1508	1508	1508	0
562	20250122	114900	87927349	1508	1508	1508	1508	0
563	20250122	114800	87927349	1508	1508	1508	1508	43
564	20250122	114700	87862505	1508	1508	1508	1508	0
565	20250122	114600	87862505	1508	1508	1508	1508	20
566	20250122	114500	87832345	1508	1508	1508	1508	0
567	20250122	114400	87832345	1508	1508	1508	1508	1
568	20250122	114300	87830837	1503	1503	1503	1503	0
569	20250122	114200	87830837	1503	1503	1503	1503	5
570	20250122	114100	87823322	1503	1503	1503	1503	0
571	20250122	114000	87823322	1503	1503	1503	1503	0
572	20250122	113900	87823322	1503	1502	1503	1502	57
573	20250122	113800	87737693	1508	1508	1508	1508	0
574	20250122	113700	87737693	1508	1507	1508	1501	1208
575	20250122	113600	85922529	1500	1500	1500	1500	0
576	20250122	113500	85922529	1500	1500	1500	1500	57
577	20250122	113400	85837029	1507	1507	1507	1507	1
578	20250122	113300	85835522	1500	1500	1500	1500	0
579	20250122	113200	85835522	1500	1500	1500	1500	200
580	20250122	113100	85535522	1500	1502	1502	1500	624
581	20250122	113000	84599193	1507	1507	1507	1507	0
582	20250122	112900	84599193	1507	1507	1507	1507	0
583	20250122	112800	84599193	1507	1507	1507	1507	0
584	20250122	112700	84599193	1507	1507	1507	1507	1
585	20250122	112600	84597686	1501	1501	1501	1501	0
586	20250122	112500	84597686	1501	1501	1501	1501	250
587	20250122	112400	84222436	1502	1501	1502	1501	1941
588	20250122	112300	81308665	1502	1502	1502	1502	0
589	20250122	112200	81308665	1502	1502	1502	1502	10
590	20250122	112100	81293645	1502	1502	1502	1502	0
591	20250122	112000	81293645	1502	1502	1502	1502	0
592	20250122	111900	81293645	1502	1505	1505	1502	38
593	20250122	111800	81236551	1506	1506	1506	1506	0
594	20250122	111700	81236551	1506	1506	1506	1506	0
595	20250122	111600	81236551	1506	1506	1506	1506	0
596	20250122	111500	81236551	1506	1507	1507	1506	20
597	20250122	111400	81206421	1505	1505	1505	1505	0
598	20250122	111300	81206421	1505	1505	1505	1505	0
599	20250122	111200	81206421	1505	1508	1508	1505	46
600	20250122	111100	81137113	1509	1509	1509	1509	26
601	20250122	111000	81097879	1509	1509	1509	1509	13
602	20250122	110900	81078262	1510	1511	1511	1510	26
603	20250122	110800	81038989	1511	1511	1511	1511	0
604	20250122	110700	81038989	1511	1511	1511	1511	0
605	20250122	110600	81038989	1511	1510	1511	1510	50
606	20250122	110500	80963445	1510	1510	1510	1510	0
607	20250122	110400	80963445	1510	1510	1510	1510	0
608	20250122	110300	80963445	1510	1510	1510	1510	1
609	20250122	110200	80961935	1511	1511	1511	1511	6
610	20250122	110100	80952869	1505	1505	1505	1505	0
611	20250122	110000	80952869	1505	1505	1505	1505	0
612	20250122	105900	80952869	1505	1501	1505	1501	57
613	20250122	105800	80867288	1500	1500	1500	1500	0
614	20250122	105700	80867288	1500	1500	1500	1500	0
615	20250122	105600	80867288	1500	1500	1500	1500	0
616	20250122	105500	80867288	1500	1500	1500	1500	500
617	20250122	105400	80117288	1500	1500	1500	1500	374
618	20250122	105300	79556288	1501	1501	1501	1501	0
619	20250122	105200	79556288	1501	1502	1502	1501	1105
620	20250122	105100	77896678	1503	1504	1505	1503	1696
621	20250122	105000	75347456	1505	1505	1505	1505	5
622	20250122	104900	75339931	1505	1505	1505	1505	16
623	20250122	104800	75315851	1505	1505	1505	1505	0
624	20250122	104700	75315851	1505	1505	1505	1505	1
625	20250122	104600	75314346	1504	1504	1504	1504	0
626	20250122	104500	75314346	1504	1504	1504	1504	0
627	20250122	104400	75314346	1504	1511	1511	1504	10
628	20250122	104300	75299243	1511	1511	1511	1511	0
629	20250122	104200	75299243	1511	1511	1511	1511	134
630	20250122	104100	75096769	1511	1511	1511	1511	0
631	20250122	104000	75096769	1511	1511	1511	1511	0
632	20250122	103900	75096769	1511	1511	1511	1511	0
633	20250122	103800	75096769	1511	1511	1511	1511	0
634	20250122	103700	75096769	1511	1511	1511	1511	0
635	20250122	103600	75096769	1511	1511	1511	1511	0
636	20250122	103500	75096769	1511	1511	1511	1511	0
637	20250122	103400	75096769	1511	1511	1511	1511	0
638	20250122	103300	75096769	1511	1511	1511	1511	100
639	20250122	103200	74945669	1511	1511	1511	1511	0
640	20250122	103100	74945669	1511	1511	1511	1511	200
641	20250122	103000	74643469	1511	1511	1511	1511	148
642	20250122	102900	74419841	1511	1511	1511	1511	0
643	20250122	102800	74419841	1511	1511	1511	1511	800
644	20250122	102700	73211041	1502	1502	1502	1502	2500
645	20250122	102600	69456041	1502	1502	1502	1502	2
646	20250122	102500	69453037	1502	1502	1502	1502	0
647	20250122	102400	69453037	1502	1510	1510	1502	1590
648	20250122	102300	67056857	1511	1511	1511	1511	0
649	20250122	102200	67056857	1511	1511	1511	1511	0
650	20250122	102100	67056857	1511	1511	1511	1511	0
651	20250122	102000	67056857	1511	1511	1511	1511	0
652	20250122	101900	67056857	1511	1516	1516	1511	422
653	20250122	101800	66419210	1511	1511	1511	1511	599
654	20250122	101700	65514121	1511	1511	1511	1511	0
655	20250122	101600	65514121	1511	1511	1511	1511	0
656	20250122	101500	65514121	1511	1500	1511	1500	2000
657	20250122	101400	62502669	1500	1500	1500	1500	0
658	20250122	101300	62502669	1500	1500	1500	1500	1
659	20250122	101200	62501169	1500	1500	1500	1500	28
660	20250122	101100	62459169	1500	1500	1500	1500	10
661	20250122	101000	62444169	1500	1500	1500	1500	50
662	20250122	100900	62369169	1500	1500	1500	1500	0
663	20250122	100800	62369169	1500	1500	1500	1500	10
664	20250122	100700	62354169	1500	1523	1523	1500	12
665	20250122	100600	62336146	1524	1524	1524	1524	1
666	20250122	100500	62334622	1526	1526	1527	1526	1020
667	20250122	100400	60778082	1492	1518	1525	1492	943
668	20250122	100300	59350405	1525	1525	1525	1525	0
669	20250122	100200	59350405	1525	1488	1525	1488	7003
670	20250122	100100	48812105	1488	1486	1488	1480	2087
671	20250122	100000	45722197	1489	1489	1489	1489	20
672	20250122	095900	45692417	1489	1489	1489	1489	0
673	20250122	095800	45692417	1489	1489	1489	1489	100
674	20250122	095700	45543517	1489	1489	1489	1489	0
675	20250122	095600	45543517	1489	1489	1489	1489	0
676	20250122	095500	45543517	1489	1489	1489	1489	0
677	20250122	095400	45543517	1489	1489	1489	1489	0
678	20250122	095300	45543517	1489	1489	1489	1489	0
679	20250122	095200	45543517	1489	1489	1489	1489	500
680	20250122	095100	44799017	1480	1481	1481	1480	999
681	20250122	095000	43320486	1480	1487	1489	1480	202
682	20250122	094900	43021510	1480	1484	1488	1480	1928
683	20250122	094800	40160542	1480	1480	1480	1480	0
684	20250122	094700	40160542	1480	1478	1480	1478	1355
685	20250122	094600	38155520	1478	1478	1478	1478	449
686	20250122	094500	37491898	1477	1478	1478	1477	605
687	20250122	094400	36598108	1478	1479	1479	1478	310
688	20250122	094300	36139878	1479	1478	1479	1478	2
689	20250122	094200	36136921	1477	1478	1478	1477	204
690	20250122	094100	35835606	1477	1479	1479	1477	470
691	20250122	094000	35140816	1479	1477	1479	1477	107
692	20250122	093900	34982773	1477	1479	1479	1476	2471
693	20250122	093800	31334572	1479	1479	1479	1479	0
694	20250122	093700	31334572	1479	1479	1479	1479	0
695	20250122	093600	31334572	1479	1480	1480	1479	542
696	20250122	093500	30532947	1480	1480	1480	1480	500
697	20250122	093400	29792947	1479	1479	1479	1479	0
698	20250122	093300	29792947	1479	1479	1479	1479	101
699	20250122	093200	29643568	1479	1479	1479	1479	0
700	20250122	093100	29643568	1479	1479	1479	1479	1
701	20250122	093000	29642089	1485	1485	1485	1485	12
702	20250122	092900	29624269	1479	1479	1479	1479	82
703	20250122	092800	29502991	1479	1479	1479	1479	100
704	20250122	092700	29355091	1479	1479	1479	1479	3
705	20250122	092600	29350654	1484	1479	1484	1479	421
706	20250122	092500	28727495	1479	1479	1479	1479	660
707	20250122	092400	27751355	1476	1476	1476	1476	0
708	20250122	092300	27751355	1476	1476	1476	1476	6
709	20250122	092200	27742499	1475	1475	1475	1475	28
710	20250122	092100	27701199	1475	1479	1479	1475	654
711	20250122	092000	26735927	1479	1480	1480	1479	116
712	20250122	091900	26564256	1480	1480	1480	1480	3
713	20250122	091800	26559816	1476	1480	1480	1476	300
714	20250122	091700	26116772	1480	1485	1485	1480	199
715	20250122	091600	25822102	1485	1476	1485	1475	741
716	20250122	091500	24728785	1476	1478	1478	1476	1184
717	20250122	091400	22981141	1476	1476	1476	1476	6
718	20250122	091300	22972285	1475	1485	1485	1475	3153
719	20250122	091200	18301492	1483	1483	1483	1483	30
720	20250122	091100	18257002	1503	1503	1503	1503	0
721	20250122	091000	18257002	1503	1503	1503	1503	3905
722	20250122	090900	12387787	1503	1503	1503	1503	0
723	20250122	090800	12387787	1503	1482	1504	1482	2006
724	20250122	090700	9373068	1504	1504	1504	1504	3
725	20250122	090600	9368556	1505	1490	1506	1481	567
726	20250122	090500	8526935	1490	1490	1490	1490	70
727	20250122	090400	8422635	1491	1481	1491	1481	1380
728	20250122	090300	6369133	1480	1485	1485	1480	250
729	20250122	090200	5998634	1481	1491	1491	1481	2324
730	20250122	090100	2543336	1507	1490	1507	1490	704
731	20250122	090000	1494342	1490	1502	1502	1490	999