KissMeData/066790/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194600	694227061	1365	1365	1365	1365	2350
3	20250123	194500	694227061	1365	1365	1365	1365	0
4	20250123	194400	694227061	1365	1365	1365	1365	0
5	20250123	194300	694227061	1365	1365	1365	1365	0
6	20250123	194200	694227061	1365	1365	1365	1365	0
7	20250123	194100	694227061	1365	1365	1365	1365	0
8	20250123	194000	694227061	1365	1365	1365	1365	0
9	20250123	193900	694227061	1365	1365	1365	1365	0
10	20250123	193800	694227061	1365	1365	1365	1365	0
11	20250123	193700	694227061	1365	1365	1365	1365	0
12	20250123	193600	694227061	1365	1365	1365	1365	0
13	20250123	193500	694227061	1365	1365	1365	1365	0
14	20250123	193400	694227061	1365	1365	1365	1365	0
15	20250123	193300	694227061	1365	1365	1365	1365	0
16	20250123	193200	694227061	1365	1365	1365	1365	0
17	20250123	193100	694227061	1365	1365	1365	1365	0
18	20250123	193000	694227061	1365	1365	1365	1365	0
19	20250123	192900	694227061	1365	1365	1365	1365	0
20	20250123	192800	694227061	1365	1365	1365	1365	0
21	20250123	192700	694227061	1365	1365	1365	1365	0
22	20250123	192600	694227061	1365	1365	1365	1365	0
23	20250123	192500	694227061	1365	1365	1365	1365	0
24	20250123	192400	694227061	1365	1365	1365	1365	0
25	20250123	192300	694227061	1365	1365	1365	1365	0
26	20250123	192200	694227061	1365	1365	1365	1365	0
27	20250123	192100	694227061	1365	1365	1365	1365	0
28	20250123	192000	694227061	1365	1365	1365	1365	0
29	20250123	191900	694227061	1365	1365	1365	1365	0
30	20250123	191800	694227061	1365	1365	1365	1365	0
31	20250123	191700	694227061	1365	1365	1365	1365	0
32	20250123	191600	694227061	1365	1365	1365	1365	2350
33	20250123	191500	694227061	1365	1365	1365	1365	0
34	20250123	191400	694227061	1365	1365	1365	1365	0
35	20250123	191300	694227061	1365	1365	1365	1365	0
36	20250123	191200	694227061	1365	1365	1365	1365	0
37	20250123	191100	694227061	1365	1365	1365	1365	0
38	20250123	191000	694227061	1365	1365	1365	1365	0
39	20250123	190900	694227061	1365	1365	1365	1365	0
40	20250123	190800	694227061	1365	1365	1365	1365	0
41	20250123	190700	694227061	1365	1365	1365	1365	0
42	20250123	190600	694227061	1365	1365	1365	1365	0
43	20250123	190500	694227061	1365	1365	1365	1365	0
44	20250123	190400	694227061	1365	1365	1365	1365	0
45	20250123	190300	694227061	1365	1365	1365	1365	0
46	20250123	190200	694227061	1365	1365	1365	1365	0
47	20250123	190100	694227061	1365	1365	1365	1365	0
48	20250123	190000	694227061	1365	1365	1365	1365	0
49	20250123	185900	694227061	1365	1365	1365	1365	0
50	20250123	185800	694227061	1365	1365	1365	1365	0
51	20250123	185700	694227061	1365	1365	1365	1365	0
52	20250123	185600	694227061	1365	1365	1365	1365	0
53	20250123	185500	694227061	1365	1365	1365	1365	0
54	20250123	185400	694227061	1365	1365	1365	1365	0
55	20250123	185300	694227061	1365	1365	1365	1365	0
56	20250123	185200	694227061	1365	1365	1365	1365	0
57	20250123	185100	694227061	1365	1365	1365	1365	0
58	20250123	185000	694227061	1365	1365	1365	1365	0
59	20250123	184900	694227061	1365	1365	1365	1365	0
60	20250123	184800	694227061	1365	1365	1365	1365	0
61	20250123	184700	694227061	1365	1365	1365	1365	0
62	20250123	184600	694227061	1365	1365	1365	1365	2350
63	20250123	184500	694227061	1365	1365	1365	1365	0
64	20250123	184400	694227061	1365	1365	1365	1365	0
65	20250123	184300	694227061	1365	1365	1365	1365	0
66	20250123	184200	694227061	1365	1365	1365	1365	0
67	20250123	184100	694227061	1365	1365	1365	1365	0
68	20250123	184000	694227061	1365	1365	1365	1365	0
69	20250123	183900	694227061	1365	1365	1365	1365	0
70	20250123	183800	694227061	1365	1365	1365	1365	0
71	20250123	183700	694227061	1365	1365	1365	1365	0
72	20250123	183600	694227061	1365	1365	1365	1365	0
73	20250123	183500	694227061	1365	1365	1365	1365	0
74	20250123	183400	694227061	1365	1365	1365	1365	0
75	20250123	183300	694227061	1365	1365	1365	1365	0
76	20250123	183200	694227061	1365	1365	1365	1365	0
77	20250123	183100	694227061	1365	1365	1365	1365	0
78	20250123	183000	694227061	1365	1365	1365	1365	0
79	20250123	182900	694227061	1365	1365	1365	1365	0
80	20250123	182800	694227061	1365	1365	1365	1365	0
81	20250123	182700	694227061	1365	1365	1365	1365	0
82	20250123	182600	694227061	1365	1365	1365	1365	0
83	20250123	182500	694227061	1365	1365	1365	1365	0
84	20250123	182400	694227061	1365	1365	1365	1365	0
85	20250123	182300	694227061	1365	1365	1365	1365	0
86	20250123	182200	694227061	1365	1365	1365	1365	0
87	20250123	182100	694227061	1365	1365	1365	1365	0
88	20250123	182000	694227061	1365	1365	1365	1365	0
89	20250123	181900	694227061	1365	1365	1365	1365	0
90	20250123	181800	694227061	1365	1365	1365	1365	0
91	20250123	181700	694227061	1365	1365	1365	1365	0
92	20250123	181600	694227061	1365	1365	1365	1365	2350
93	20250123	181500	694227061	1365	1365	1365	1365	0
94	20250123	181400	694227061	1365	1365	1365	1365	0
95	20250123	181300	694227061	1365	1365	1365	1365	0
96	20250123	181200	694227061	1365	1365	1365	1365	0
97	20250123	181100	694227061	1365	1365	1365	1365	0
98	20250123	181000	694227061	1365	1365	1365	1365	0
99	20250123	180900	694227061	1365	1365	1365	1365	0
100	20250123	180800	694227061	1365	1365	1365	1365	0
101	20250123	180700	694227061	1365	1365	1365	1365	0
102	20250123	180600	694227061	1365	1365	1365	1365	0
103	20250123	180500	694227061	1365	1365	1365	1365	0
104	20250123	180400	694227061	1365	1365	1365	1365	0
105	20250123	180300	694227061	1365	1365	1365	1365	0
106	20250123	180200	694227061	1365	1365	1365	1365	0
107	20250123	180100	694227061	1365	1365	1365	1365	0
108	20250123	180000	694227061	1365	1365	1365	1365	0
109	20250123	175900	694227061	1365	1365	1365	1365	0
110	20250123	175800	694227061	1365	1365	1365	1365	0
111	20250123	175700	694227061	1365	1365	1365	1365	0
112	20250123	175600	694227061	1365	1365	1365	1365	0
113	20250123	175500	694227061	1365	1365	1365	1365	0
114	20250123	175400	694227061	1365	1365	1365	1365	0
115	20250123	175300	694227061	1365	1365	1365	1365	0
116	20250123	175200	694227061	1365	1365	1365	1365	0
117	20250123	175100	694227061	1365	1365	1365	1365	0
118	20250123	175000	694227061	1365	1365	1365	1365	0
119	20250123	174900	694227061	1365	1365	1365	1365	0
120	20250123	174800	694227061	1365	1365	1365	1365	0
121	20250123	174700	694227061	1365	1365	1365	1365	0
122	20250123	174600	694227061	1365	1365	1365	1365	2350
123	20250123	174500	694227061	1365	1365	1365	1365	0
124	20250123	174400	694227061	1365	1365	1365	1365	0
125	20250123	174300	694227061	1365	1365	1365	1365	0
126	20250123	174200	694227061	1365	1365	1365	1365	0
127	20250123	174100	694227061	1365	1365	1365	1365	0
128	20250123	174000	694227061	1365	1365	1365	1365	0
129	20250123	173900	694227061	1365	1365	1365	1365	0
130	20250123	173800	694227061	1365	1365	1365	1365	0
131	20250123	173700	694227061	1365	1365	1365	1365	0
132	20250123	173600	694227061	1365	1365	1365	1365	0
133	20250123	173500	694227061	1365	1365	1365	1365	0
134	20250123	173400	694227061	1365	1365	1365	1365	0
135	20250123	173300	694227061	1365	1365	1365	1365	0
136	20250123	173200	694227061	1365	1365	1365	1365	0
137	20250123	173100	694227061	1365	1365	1365	1365	0
138	20250123	173000	694227061	1365	1365	1365	1365	0
139	20250123	172900	694227061	1365	1365	1365	1365	0
140	20250123	172800	694227061	1365	1365	1365	1365	0
141	20250123	172700	694227061	1365	1365	1365	1365	0
142	20250123	172600	694227061	1365	1365	1365	1365	0
143	20250123	172500	694227061	1365	1365	1365	1365	0
144	20250123	172400	694227061	1365	1365	1365	1365	0
145	20250123	172300	694227061	1365	1365	1365	1365	0
146	20250123	172200	694227061	1365	1365	1365	1365	0
147	20250123	172100	694227061	1365	1365	1365	1365	0
148	20250123	172000	694227061	1365	1365	1365	1365	0
149	20250123	171900	694227061	1365	1365	1365	1365	0
150	20250123	171800	694227061	1365	1365	1365	1365	0
151	20250123	171700	694227061	1365	1365	1365	1365	0
152	20250123	171600	694227061	1365	1365	1365	1365	2350
153	20250123	171500	694227061	1365	1365	1365	1365	0
154	20250123	171400	694227061	1365	1365	1365	1365	0
155	20250123	171300	694227061	1365	1365	1365	1365	0
156	20250123	171200	694227061	1365	1365	1365	1365	0
157	20250123	171100	694227061	1365	1365	1365	1365	0
158	20250123	171000	694227061	1365	1365	1365	1365	0
159	20250123	170900	694227061	1365	1365	1365	1365	0
160	20250123	170800	694227061	1365	1365	1365	1365	0
161	20250123	170700	694227061	1365	1365	1365	1365	0
162	20250123	170600	694227061	1365	1365	1365	1365	0
163	20250123	170500	694227061	1365	1365	1365	1365	0
164	20250123	170400	694227061	1365	1365	1365	1365	0
165	20250123	170300	694227061	1365	1365	1365	1365	0
166	20250123	170200	694227061	1365	1365	1365	1365	0
167	20250123	170100	694227061	1365	1365	1365	1365	0
168	20250123	170000	694227061	1365	1365	1365	1365	0
169	20250123	165900	694227061	1365	1365	1365	1365	0
170	20250123	165800	694227061	1365	1365	1365	1365	0
171	20250123	165700	694227061	1365	1365	1365	1365	0
172	20250123	165600	694227061	1365	1365	1365	1365	0
173	20250123	165500	694227061	1365	1365	1365	1365	0
174	20250123	165400	694227061	1365	1365	1365	1365	0
175	20250123	165300	694227061	1365	1365	1365	1365	0
176	20250123	165200	694227061	1365	1365	1365	1365	0
177	20250123	165100	694227061	1365	1365	1365	1365	0
178	20250123	165000	694227061	1365	1365	1365	1365	0
179	20250123	164900	694227061	1365	1365	1365	1365	0
180	20250123	164800	694227061	1365	1365	1365	1365	0
181	20250123	164700	694227061	1365	1365	1365	1365	0
182	20250123	164600	694227061	1365	1365	1365	1365	2350
183	20250123	164500	694227061	1365	1365	1365	1365	0
184	20250123	164400	694227061	1365	1365	1365	1365	0
185	20250123	164300	694227061	1365	1365	1365	1365	0
186	20250123	164200	694227061	1365	1365	1365	1365	0
187	20250123	164100	694227061	1365	1365	1365	1365	0
188	20250123	164000	694227061	1365	1365	1365	1365	0
189	20250123	163900	694227061	1365	1365	1365	1365	0
190	20250123	163800	694227061	1365	1365	1365	1365	0
191	20250123	163700	694227061	1365	1365	1365	1365	0
192	20250123	163600	694227061	1365	1365	1365	1365	0
193	20250123	163500	694227061	1365	1365	1365	1365	0
194	20250123	163400	694227061	1365	1365	1365	1365	0
195	20250123	163300	694227061	1365	1365	1365	1365	0
196	20250123	163200	694227061	1365	1365	1365	1365	0
197	20250123	163100	694227061	1365	1365	1365	1365	0
198	20250123	163000	694227061	1365	1365	1365	1365	0
199	20250123	162900	694227061	1365	1365	1365	1365	0
200	20250123	162800	694227061	1365	1365	1365	1365	0
201	20250123	162700	694227061	1365	1365	1365	1365	0
202	20250123	162600	694227061	1365	1365	1365	1365	0
203	20250123	162500	694227061	1365	1365	1365	1365	0
204	20250123	162400	694227061	1365	1365	1365	1365	0
205	20250123	162300	694227061	1365	1365	1365	1365	0
206	20250123	162200	694227061	1365	1365	1365	1365	0
207	20250123	162100	694227061	1365	1365	1365	1365	0
208	20250123	162000	694227061	1365	1365	1365	1365	0
209	20250123	161900	694227061	1365	1365	1365	1365	0
210	20250123	161800	694227061	1365	1365	1365	1365	0
211	20250123	161700	694227061	1365	1365	1365	1365	0
212	20250123	161600	694227061	1365	1365	1365	1365	2350
213	20250123	161500	694227061	1365	1365	1365	1365	0
214	20250123	161400	694227061	1365	1365	1365	1365	0
215	20250123	161300	694227061	1365	1365	1365	1365	0
216	20250123	161200	694227061	1365	1365	1365	1365	0
217	20250123	161100	694227061	1365	1365	1365	1365	0
218	20250123	161000	694227061	1365	1365	1365	1365	0
219	20250123	160900	694227061	1365	1365	1365	1365	0
220	20250123	160800	694227061	1365	1365	1365	1365	0
221	20250123	160700	694227061	1365	1365	1365	1365	0
222	20250123	160600	694227061	1365	1365	1365	1365	0
223	20250123	160500	694227061	1365	1365	1365	1365	0
224	20250123	160400	694227061	1365	1365	1365	1365	0
225	20250123	160300	694227061	1365	1365	1365	1365	0
226	20250123	160200	694227061	1365	1365	1365	1365	0
227	20250123	160100	694227061	1365	1365	1365	1365	0
228	20250123	160000	694227061	1365	1365	1365	1365	0
229	20250123	155900	694227061	1365	1365	1365	1365	0
230	20250123	155800	694227061	1365	1365	1365	1365	0
231	20250123	155700	694227061	1365	1365	1365	1365	0
232	20250123	155600	694227061	1365	1365	1365	1365	0
233	20250123	155500	694227061	1365	1365	1365	1365	0
234	20250123	155400	694227061	1365	1365	1365	1365	0
235	20250123	155300	694227061	1365	1365	1365	1365	0
236	20250123	155200	694227061	1365	1365	1365	1365	0
237	20250123	155100	694227061	1365	1365	1365	1365	0
238	20250123	155000	694227061	1365	1365	1365	1365	0
239	20250123	154900	694227061	1365	1365	1365	1365	0
240	20250123	154800	694227061	1365	1365	1365	1365	0
241	20250123	154700	694227061	1365	1365	1365	1365	0
242	20250123	154600	694227061	1365	1365	1365	1365	2350
243	20250123	154500	694227061	1365	1365	1365	1365	0
244	20250123	154400	694227061	1365	1365	1365	1365	0
245	20250123	154300	694227061	1365	1365	1365	1365	0
246	20250123	154200	694227061	1365	1365	1365	1365	0
247	20250123	154100	694227061	1365	1365	1365	1365	0
248	20250123	154000	694227061	1365	1365	1365	1365	0
249	20250123	153900	694227061	1365	1365	1365	1365	0
250	20250123	153800	694227061	1365	1365	1365	1365	0
251	20250123	153700	694227061	1365	1365	1365	1365	0
252	20250123	153600	694227061	1365	1365	1365	1365	0
253	20250123	153500	694227061	1365	1365	1365	1365	0
254	20250123	153400	694227061	1365	1365	1365	1365	0
255	20250123	153300	694227061	1365	1365	1365	1365	0
256	20250123	153200	694227061	1365	1365	1365	1365	0
257	20250123	153100	694227061	1365	1365	1365	1365	0
258	20250123	153000	694227061	1365	1365	1365	1365	2350
259	20250123	152900	691019311	1373	1373	1373	1373	0
260	20250123	152800	691019311	1373	1373	1373	1373	0
261	20250123	152700	691019311	1373	1373	1373	1373	0
262	20250123	152600	691019311	1373	1373	1373	1373	0
263	20250123	152500	691019311	1373	1373	1373	1373	0
264	20250123	152400	691019311	1373	1373	1373	1373	0
265	20250123	152300	691019311	1373	1373	1373	1373	0
266	20250123	152200	691019311	1373	1373	1373	1373	0
267	20250123	152100	691019311	1373	1373	1373	1373	0
268	20250123	152000	691019311	1373	1373	1373	1373	0
269	20250123	151900	691019311	1373	1362	1373	1362	3902
270	20250123	151800	685679597	1362	1363	1363	1362	2020
271	20250123	151700	682926801	1362	1362	1362	1362	1000
272	20250123	151600	681564801	1362	1363	1363	1362	762
273	20250123	151500	680526855	1362	1362	1362	1362	0
274	20250123	151400	680526855	1362	1364	1364	1362	500
275	20250123	151300	679845841	1362	1362	1362	1362	0
276	20250123	151200	679845841	1362	1362	1362	1362	0
277	20250123	151100	679845841	1362	1362	1362	1362	511
278	20250123	151000	679149859	1361	1362	1362	1361	700
279	20250123	150900	678197150	1361	1362	1362	1361	300
280	20250123	150800	677788841	1370	1362	1370	1361	9933
281	20250123	150700	664229424	1363	1363	1363	1363	1223
282	20250123	150600	662562475	1363	1364	1364	1363	2288
283	20250123	150500	659443529	1364	1363	1364	1363	3435
284	20250123	150400	654761455	1364	1364	1365	1363	1580
285	20250123	150300	652606696	1364	1365	1365	1364	251
286	20250123	150200	652264282	1365	1364	1365	1363	72
287	20250123	150100	652166111	1365	1365	1365	1363	2482
288	20250123	150000	648779976	1365	1366	1366	1365	2344
289	20250123	145900	645579479	1366	1368	1368	1366	276
290	20250123	145800	645202440	1370	1370	1370	1370	26
291	20250123	145700	645166820	1370	1369	1370	1369	1244
292	20250123	145600	643462543	1370	1370	1370	1370	0
293	20250123	145500	643462543	1370	1370	1370	1370	41
294	20250123	145400	643406373	1370	1370	1370	1370	0
295	20250123	145300	643406373	1370	1370	1370	1370	60
296	20250123	145200	643324173	1370	1368	1370	1365	2117
297	20250123	145100	640424432	1366	1369	1369	1366	2298
298	20250123	145000	637282252	1369	1374	1374	1369	1301
299	20250123	144900	635494688	1374	1374	1374	1374	0
300	20250123	144800	635494688	1374	1374	1374	1366	95
301	20250123	144700	635364758	1366	1366	1366	1366	242
302	20250123	144600	635034186	1366	1368	1368	1365	4524
303	20250123	144500	628854645	1369	1374	1374	1369	2844
304	20250123	144400	624954686	1375	1375	1375	1375	2
305	20250123	144300	624951936	1375	1375	1375	1375	0
306	20250123	144200	624951936	1375	1375	1375	1375	0
307	20250123	144100	624951936	1375	1375	1375	1375	0
308	20250123	144000	624951936	1375	1375	1375	1375	161
309	20250123	143900	624730561	1375	1375	1375	1375	0
310	20250123	143800	624730561	1375	1375	1375	1375	0
311	20250123	143700	624730561	1375	1375	1375	1375	10
312	20250123	143600	624716811	1377	1377	1377	1377	419
313	20250123	143500	624139848	1377	1374	1378	1374	12717
314	20250123	143400	606628509	1372	1373	1373	1372	20
315	20250123	143300	606601065	1374	1377	1377	1374	72
316	20250123	143200	606501927	1374	1378	1378	1374	649
317	20250123	143100	605607809	1379	1379	1379	1379	0
318	20250123	143000	605607809	1379	1374	1379	1374	2500
319	20250123	142900	602167692	1371	1373	1373	1371	1000
320	20250123	142800	600796519	1372	1372	1372	1372	0
321	20250123	142700	600796519	1372	1372	1372	1372	0
322	20250123	142600	600796519	1372	1372	1372	1372	0
323	20250123	142500	600796519	1372	1374	1374	1372	9
324	20250123	142400	600784169	1373	1372	1373	1372	386
325	20250123	142300	600254536	1372	1372	1372	1372	699
326	20250123	142200	599295508	1372	1373	1373	1372	1049
327	20250123	142100	597856279	1372	1373	1373	1372	154
328	20250123	142000	597644854	1374	1374	1374	1374	0
329	20250123	141900	597644854	1374	1374	1374	1374	5
330	20250123	141800	597637984	1374	1374	1374	1374	16
331	20250123	141700	597616000	1375	1374	1375	1374	309
332	20250123	141600	597191433	1376	1373	1376	1373	43
333	20250123	141500	597132345	1373	1373	1373	1373	10
334	20250123	141400	597118615	1371	1371	1371	1371	0
335	20250123	141300	597118615	1371	1372	1372	1371	234
336	20250123	141200	596797672	1371	1372	1372	1371	241
337	20250123	141100	596467250	1372	1373	1373	1372	1669
338	20250123	141000	594175849	1374	1374	1374	1374	12
339	20250123	140900	594159361	1374	1374	1374	1374	30
340	20250123	140800	594118141	1374	1374	1374	1374	8
341	20250123	140700	594107149	1374	1374	1374	1373	108
342	20250123	140600	593958799	1374	1374	1374	1374	3000
343	20250123	140500	589836799	1374	1374	1374	1374	0
344	20250123	140400	589836799	1374	1374	1374	1374	1
345	20250123	140300	589835425	1374	1374	1374	1374	0
346	20250123	140200	589835425	1374	1374	1374	1374	378
347	20250123	140100	589316053	1373	1373	1373	1373	169
348	20250123	140000	589084016	1373	1373	1373	1373	50
349	20250123	135900	589015366	1373	1373	1373	1373	0
350	20250123	135800	589015366	1373	1373	1373	1373	0
351	20250123	135700	589015366	1373	1373	1373	1373	305
352	20250123	135600	588596601	1373	1373	1373	1373	195
353	20250123	135500	588328866	1374	1374	1374	1374	0
354	20250123	135400	588328866	1374	1374	1374	1374	108
355	20250123	135300	588180474	1374	1375	1375	1374	1913
356	20250123	135200	585550199	1374	1374	1374	1374	1
357	20250123	135100	585548825	1375	1375	1375	1375	0
358	20250123	135000	585548825	1375	1375	1375	1375	0
359	20250123	134900	585548825	1375	1375	1375	1375	0
360	20250123	134800	585548825	1375	1375	1375	1375	0
361	20250123	134700	585548825	1375	1375	1375	1375	0
362	20250123	134600	585548825	1375	1375	1375	1375	0
363	20250123	134500	585548825	1375	1373	1375	1373	500
364	20250123	134400	584861391	1373	1374	1374	1373	2032
365	20250123	134300	582071416	1375	1375	1375	1375	0
366	20250123	134200	582071416	1375	1375	1375	1375	0
367	20250123	134100	582071416	1375	1375	1375	1375	3
368	20250123	134000	582067291	1373	1373	1373	1373	1020
369	20250123	133900	580666831	1374	1375	1375	1374	372
370	20250123	133800	580155332	1374	1374	1374	1374	0
371	20250123	133700	580155332	1374	1375	1375	1374	1250
372	20250123	133600	578437831	1375	1375	1375	1375	0
373	20250123	133500	578437831	1375	1375	1375	1375	0
374	20250123	133400	578437831	1375	1375	1375	1375	57
375	20250123	133300	578359456	1375	1375	1375	1375	11
376	20250123	133200	578344331	1375	1375	1375	1375	0
377	20250123	133100	578344331	1375	1375	1375	1375	1
378	20250123	133000	578342956	1374	1373	1374	1373	247
379	20250123	132900	578003628	1374	1374	1374	1373	3
380	20250123	132800	577999507	1374	1374	1374	1374	0
381	20250123	132700	577999507	1374	1374	1374	1374	0
382	20250123	132600	577999507	1374	1374	1374	1374	0
383	20250123	132500	577999507	1374	1374	1374	1374	0
384	20250123	132400	577999507	1374	1374	1374	1374	0
385	20250123	132300	577999507	1374	1374	1374	1374	0
386	20250123	132200	577999507	1374	1374	1374	1374	123
387	20250123	132100	577830505	1374	1374	1374	1374	300
388	20250123	132000	577418305	1374	1374	1374	1374	4
389	20250123	131900	577412809	1374	1374	1374	1374	20
390	20250123	131800	577385329	1374	1374	1374	1374	347
391	20250123	131700	576908551	1374	1374	1374	1374	3017
392	20250123	131600	572763193	1374	1374	1374	1374	31
393	20250123	131500	572720599	1374	1374	1374	1374	63
394	20250123	131400	572634037	1374	1374	1374	1374	4
395	20250123	131300	572628541	1374	1374	1374	1374	900
396	20250123	131200	571391941	1374	1373	1374	1373	3106
397	20250123	131100	567125384	1373	1373	1373	1373	0
398	20250123	131000	567125384	1373	1373	1373	1373	0
399	20250123	130900	567125384	1373	1373	1373	1373	0
400	20250123	130800	567125384	1373	1373	1373	1373	0
401	20250123	130700	567125384	1373	1373	1373	1373	0
402	20250123	130600	567125384	1373	1368	1373	1366	1767
403	20250123	130500	564711347	1373	1373	1373	1373	1
404	20250123	130400	564709974	1367	1373	1373	1367	1001
405	20250123	130300	563341386	1373	1373	1373	1373	1
406	20250123	130200	563340013	1370	1373	1373	1370	8
407	20250123	130100	563329032	1370	1370	1370	1370	1
408	20250123	130000	563327662	1370	1370	1370	1370	0
409	20250123	125900	563327662	1370	1370	1370	1370	0
410	20250123	125800	563327662	1370	1370	1370	1370	16325
411	20250123	125700	540962412	1371	1373	1373	1371	3676
412	20250123	125600	535920758	1373	1373	1373	1373	525
413	20250123	125500	535199933	1373	1373	1373	1373	7
414	20250123	125400	535190322	1373	1373	1373	1373	50
415	20250123	125300	535121672	1374	1374	1374	1374	0
416	20250123	125200	535121672	1374	1374	1374	1370	4502
417	20250123	125100	528953854	1371	1371	1374	1370	3809
418	20250123	125000	523735394	1374	1371	1374	1371	1763
419	20250123	124900	521318318	1371	1371	1371	1371	0
420	20250123	124800	521318318	1371	1372	1372	1371	20
421	20250123	124700	521290897	1371	1371	1371	1371	0
422	20250123	124600	521290897	1371	1371	1371	1371	0
423	20250123	124500	521290897	1371	1371	1371	1371	40
424	20250123	124400	521236057	1372	1372	1372	1372	1
425	20250123	124300	521234685	1373	1373	1373	1373	9
426	20250123	124200	521222328	1374	1374	1374	1374	1
427	20250123	124100	521220954	1373	1374	1374	1373	498
428	20250123	124000	520536794	1375	1375	1375	1375	2
429	20250123	123900	520534044	1375	1375	1375	1375	10
430	20250123	123800	520520294	1376	1376	1376	1376	0
431	20250123	123700	520520294	1376	1376	1376	1376	0
432	20250123	123600	520520294	1376	1376	1376	1376	0
433	20250123	123500	520520294	1376	1376	1376	1376	5
434	20250123	123400	520513414	1377	1377	1377	1377	0
435	20250123	123300	520513414	1377	1377	1377	1377	1
436	20250123	123200	520512037	1377	1378	1378	1377	21
437	20250123	123100	520483105	1378	1378	1378	1378	0
438	20250123	123000	520483105	1378	1378	1378	1378	250
439	20250123	122900	520138605	1379	1379	1379	1375	72
440	20250123	122800	520039597	1367	1373	1373	1367	1555
441	20250123	122700	517911399	1382	1382	1382	1382	0
442	20250123	122600	517911399	1382	1381	1382	1381	334
443	20250123	122500	517449913	1383	1383	1383	1383	0
444	20250123	122400	517449913	1383	1382	1383	1382	2
445	20250123	122300	517447148	1368	1375	1384	1368	2344
446	20250123	122200	514235843	1382	1383	1383	1382	2
447	20250123	122100	514233078	1384	1384	1384	1384	0
448	20250123	122000	514233078	1384	1385	1385	1384	6
449	20250123	121900	514224773	1384	1382	1384	1382	2
450	20250123	121800	514222007	1384	1384	1384	1384	0
451	20250123	121700	514222007	1384	1384	1384	1384	0
452	20250123	121600	514222007	1384	1384	1384	1384	0
453	20250123	121500	514222007	1384	1384	1384	1384	4
454	20250123	121400	514216471	1386	1373	1386	1373	8001
455	20250123	121300	503131341	1373	1373	1373	1373	726
456	20250123	121200	502134543	1374	1374	1374	1374	0
457	20250123	121100	502134543	1374	1374	1374	1374	1
458	20250123	121000	502133169	1375	1375	1375	1375	300
459	20250123	120900	501720669	1373	1373	1373	1373	400
460	20250123	120800	501171469	1382	1382	1382	1382	0
461	20250123	120700	501171469	1382	1380	1382	1380	3
462	20250123	120600	501167326	1370	1380	1380	1370	1241
463	20250123	120500	499456089	1380	1383	1383	1380	1030
464	20250123	120400	498031908	1383	1384	1384	1383	8647
465	20250123	120300	486065558	1385	1385	1386	1385	3169
466	20250123	120200	481676492	1385	1385	1385	1385	0
467	20250123	120100	481676492	1385	1387	1387	1385	2057
468	20250123	120000	478825675	1386	1388	1388	1385	1204
469	20250123	115900	477157135	1388	1387	1388	1387	35
470	20250123	115800	477108565	1384	1386	1388	1384	7468
471	20250123	115700	466749373	1386	1386	1387	1386	1644
472	20250123	115600	464469589	1386	1386	1386	1384	412
473	20250123	115500	463899123	1387	1386	1387	1384	227
474	20250123	115400	463584540	1384	1386	1387	1384	1047
475	20250123	115300	462134645	1385	1385	1385	1385	210
476	20250123	115200	461843795	1384	1385	1385	1384	5353
477	20250123	115100	454430243	1388	1385	1388	1385	1430
478	20250123	115000	452447304	1385	1385	1385	1385	1
479	20250123	114900	452445919	1384	1384	1384	1384	3
480	20250123	114800	452441767	1384	1384	1384	1384	20
481	20250123	114700	452414087	1386	1386	1386	1386	100
482	20250123	114600	452275487	1384	1383	1386	1383	1250
483	20250123	114500	450544342	1384	1384	1384	1384	18
484	20250123	114400	450519430	1385	1385	1385	1385	42
485	20250123	114300	450461260	1385	1385	1385	1384	2587
486	20250123	114200	446879801	1385	1384	1385	1383	2545
487	20250123	114100	443359246	1384	1380	1384	1380	7191
488	20250123	114000	433430078	1384	1383	1384	1380	908
489	20250123	113900	432174514	1379	1379	1379	1379	8
490	20250123	113800	432163482	1379	1382	1384	1379	7302
491	20250123	113700	422066534	1382	1382	1382	1379	111
492	20250123	113600	421913212	1383	1377	1383	1377	497
493	20250123	113500	421228451	1377	1376	1377	1376	51
494	20250123	113400	421158274	1376	1376	1377	1376	111
495	20250123	113300	421005527	1377	1376	1377	1376	8801
496	20250123	113200	408895330	1376	1371	1376	1371	5344
497	20250123	113100	401557540	1371	1371	1371	1371	30
498	20250123	113000	401516410	1371	1371	1371	1371	511
499	20250123	112900	400815829	1371	1366	1371	1365	3006
500	20250123	112800	396712423	1365	1365	1365	1365	0
501	20250123	112700	396712423	1365	1365	1365	1365	29
502	20250123	112600	396672838	1365	1366	1366	1365	4630
503	20250123	112500	390352882	1365	1367	1367	1365	1082
504	20250123	112400	388874864	1370	1370	1370	1370	242
505	20250123	112300	388543324	1375	1366	1375	1366	2
506	20250123	112200	388540583	1370	1370	1370	1370	0
507	20250123	112100	388540583	1370	1365	1370	1365	1979
508	20250123	112000	385836993	1366	1370	1370	1366	4363
509	20250123	111900	379875331	1370	1370	1370	1370	0
510	20250123	111800	379875331	1370	1370	1370	1370	105
511	20250123	111700	379731481	1375	1375	1375	1375	730
512	20250123	111600	378727731	1375	1375	1375	1375	111
513	20250123	111500	378575106	1375	1375	1375	1375	870
514	20250123	111400	377378856	1375	1375	1375	1375	0
515	20250123	111300	377378856	1375	1375	1375	1371	1208
516	20250123	111200	375717980	1375	1375	1375	1375	2605
517	20250123	111100	372136105	1375	1370	1375	1370	1650
518	20250123	111000	369871075	1375	1375	1375	1375	0
519	20250123	110900	369871075	1375	1375	1375	1375	0
520	20250123	110800	369871075	1375	1375	1375	1375	2000
521	20250123	110700	367121075	1375	1369	1375	1369	7001
522	20250123	110600	357501987	1366	1366	1366	1366	10
523	20250123	110500	357488327	1365	1365	1365	1365	0
524	20250123	110400	357488327	1365	1365	1365	1365	0
525	20250123	110300	357488327	1365	1365	1365	1365	80
526	20250123	110200	357379127	1369	1370	1370	1369	23
527	20250123	110100	357347630	1370	1370	1370	1370	49
528	20250123	110000	357280500	1370	1370	1370	1370	0
529	20250123	105900	357280500	1370	1370	1370	1370	160
530	20250123	105800	357061300	1370	1370	1370	1370	100
531	20250123	105700	356924300	1370	1363	1370	1363	41
532	20250123	105600	356868347	1363	1370	1370	1363	313
533	20250123	105500	356441672	1363	1364	1364	1363	3001
534	20250123	105400	352350309	1363	1367	1367	1363	655
535	20250123	105300	351456864	1370	1370	1370	1370	0
536	20250123	105200	351456864	1370	1370	1370	1370	0
537	20250123	105100	351456864	1370	1370	1370	1370	39
538	20250123	105000	351403434	1370	1370	1370	1367	14
539	20250123	104900	351384272	1369	1370	1370	1369	117
540	20250123	104800	351224006	1370	1364	1370	1363	3915
541	20250123	104700	345887822	1364	1364	1367	1363	2121
542	20250123	104600	342994875	1363	1364	1364	1363	850
543	20250123	104500	341836314	1364	1365	1365	1364	2012
544	20250123	104400	339091880	1365	1365	1365	1365	4132
545	20250123	104300	333451700	1365	1365	1365	1365	878
546	20250123	104200	332253230	1365	1365	1365	1365	1431
547	20250123	104100	330299915	1365	1369	1369	1365	15000
548	20250123	104000	309820600	1370	1370	1370	1370	222
549	20250123	103900	309516460	1367	1367	1367	1367	0
550	20250123	103800	309516460	1367	1367	1367	1367	0
551	20250123	103700	309516460	1367	1367	1367	1367	0
552	20250123	103600	309516460	1367	1367	1367	1367	1033
553	20250123	103500	308104349	1370	1370	1370	1370	0
554	20250123	103400	308104349	1370	1371	1371	1370	312
555	20250123	103300	307676907	1371	1371	1371	1371	108
556	20250123	103200	307528839	1371	1371	1371	1371	10
557	20250123	103100	307515129	1366	1366	1366	1366	342
558	20250123	103000	307047957	1366	1366	1366	1366	10
559	20250123	102900	307034297	1371	1369	1371	1365	4514
560	20250123	102800	300868656	1369	1369	1369	1369	286
561	20250123	102700	300477122	1369	1371	1371	1369	20
562	20250123	102600	300449722	1371	1372	1372	1371	4
563	20250123	102500	300444237	1372	1372	1372	1372	2
564	20250123	102400	300441493	1371	1370	1371	1370	6560
565	20250123	102300	291450949	1371	1371	1371	1371	166
566	20250123	102200	291223363	1371	1371	1371	1371	960
567	20250123	102100	289907203	1371	1371	1372	1371	2384
568	20250123	102000	286638736	1371	1371	1371	1371	163
569	20250123	101900	286415263	1371	1373	1373	1371	208
570	20250123	101800	286130093	1371	1374	1374	1371	3938
571	20250123	101700	280722292	1374	1375	1375	1374	28
572	20250123	101600	280683798	1375	1375	1375	1375	200
573	20250123	101500	280408798	1375	1375	1375	1375	798
574	20250123	101400	279311548	1376	1375	1376	1375	70
575	20250123	101300	279215248	1375	1375	1375	1375	9
576	20250123	101200	279202873	1374	1376	1376	1374	1327
577	20250123	101100	277378954	1376	1376	1376	1376	0
578	20250123	101000	277378954	1376	1375	1376	1375	81
579	20250123	100900	277267578	1374	1375	1375	1374	11053
580	20250123	100800	262078780	1375	1377	1377	1375	2665
581	20250123	100700	258411312	1378	1377	1378	1377	1400
582	20250123	100600	256482812	1378	1379	1379	1378	1148
583	20250123	100500	254900849	1377	1379	1379	1377	827
584	20250123	100400	253761816	1378	1378	1379	1377	2583
585	20250123	100300	250201913	1378	1378	1379	1378	800
586	20250123	100200	249099512	1379	1380	1380	1379	101
587	20250123	100100	248960232	1379	1379	1379	1379	1149
588	20250123	100000	247375761	1379	1379	1379	1378	1189
589	20250123	095900	245736230	1380	1381	1381	1380	1030
590	20250123	095800	244314810	1381	1379	1381	1379	414
591	20250123	095700	243743862	1379	1382	1382	1379	1178
592	20250123	095600	242118868	1381	1381	1381	1381	43
593	20250123	095500	242059485	1379	1379	1379	1379	240
594	20250123	095400	241728525	1379	1379	1379	1379	1010
595	20250123	095300	240335735	1379	1379	1379	1379	204
596	20250123	095200	240054419	1379	1379	1379	1379	3
597	20250123	095100	240050282	1378	1378	1378	1377	2559
598	20250123	095000	236523999	1378	1378	1378	1378	6567
599	20250123	094900	227474673	1379	1379	1379	1379	105
600	20250123	094800	227329878	1378	1378	1379	1378	166
601	20250123	094700	227101125	1378	1378	1378	1378	928
602	20250123	094600	225822341	1379	1379	1379	1378	280
603	20250123	094500	225436285	1380	1381	1381	1380	104
604	20250123	094400	225292762	1381	1381	1381	1379	48
605	20250123	094300	225226536	1381	1381	1381	1379	1695
606	20250123	094200	222886419	1381	1381	1381	1380	3655
607	20250123	094100	217839254	1381	1381	1382	1381	1432
608	20250123	094000	215861612	1381	1382	1382	1381	865
609	20250123	093900	214666279	1382	1385	1385	1382	5293
610	20250123	093800	207337134	1385	1386	1386	1385	326
611	20250123	093700	206885623	1386	1389	1390	1386	10355
612	20250123	093600	192511640	1388	1388	1388	1387	1415
613	20250123	093500	190547720	1388	1388	1388	1386	1358
614	20250123	093400	188664611	1389	1389	1389	1386	137
615	20250123	093300	188474648	1389	1390	1390	1389	2327
616	20250123	093200	185240121	1390	1383	1390	1383	2159
617	20250123	093100	182244688	1382	1384	1384	1381	496
618	20250123	093000	181559295	1381	1381	1381	1381	4
619	20250123	092900	181553771	1381	1379	1381	1378	1262
620	20250123	092800	179814628	1379	1381	1381	1379	261
621	20250123	092700	179454695	1379	1389	1389	1379	6840
622	20250123	092600	169984259	1389	1389	1389	1386	836
623	20250123	092500	168823123	1389	1387	1390	1385	838
624	20250123	092400	167661951	1386	1381	1386	1377	8588
625	20250123	092300	155784922	1381	1381	1381	1378	2674
626	20250123	092200	152092488	1381	1378	1381	1378	7041
627	20250123	092100	142389930	1376	1376	1376	1376	231
628	20250123	092000	142072074	1376	1377	1377	1375	3655
629	20250123	091900	137044392	1377	1379	1379	1377	3293
630	20250123	091800	132507183	1379	1380	1380	1379	838
631	20250123	091700	131350846	1380	1382	1382	1380	13524
632	20250123	091600	112684598	1382	1382	1382	1382	2772
633	20250123	091500	108853694	1382	1381	1382	1381	761
634	20250123	091400	107802449	1381	1382	1382	1381	1045
635	20250123	091300	106358742	1382	1384	1384	1381	6397
636	20250123	091200	97509678	1383	1383	1384	1383	5018
637	20250123	091100	90569756	1385	1387	1388	1383	3327
638	20250123	091000	85960138	1387	1399	1399	1387	2358
639	20250123	090900	82684038	1399	1393	1399	1390	1584
640	20250123	090800	80479176	1392	1384	1403	1384	5578
641	20250123	090700	72687211	1384	1393	1393	1384	2167
642	20250123	090600	69675073	1392	1391	1392	1390	3426
643	20250123	090500	64910062	1391	1391	1403	1391	811
644	20250123	090400	63778631	1390	1408	1408	1390	5129
645	20250123	090300	56645401	1409	1400	1412	1400	3060
646	20250123	090200	52338173	1399	1418	1418	1390	9652
647	20250123	090100	38855538	1418	1390	1420	1389	22396
648	20250123	090000	7246380	1390	1390	1390	1389	5214