KissMeData/043650/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192800	153680765	4470	4470	4470	4470	514
3	20250123	192700	153680765	4470	4470	4470	4470	0
4	20250123	192600	153680765	4470	4470	4470	4470	0
5	20250123	192500	153680765	4470	4470	4470	4470	0
6	20250123	192400	153680765	4470	4470	4470	4470	0
7	20250123	192300	153680765	4470	4470	4470	4470	0
8	20250123	192200	153680765	4470	4470	4470	4470	0
9	20250123	192100	153680765	4470	4470	4470	4470	0
10	20250123	192000	153680765	4470	4470	4470	4470	0
11	20250123	191900	153680765	4470	4470	4470	4470	0
12	20250123	191800	153680765	4470	4470	4470	4470	0
13	20250123	191700	153680765	4470	4470	4470	4470	0
14	20250123	191600	153680765	4470	4470	4470	4470	0
15	20250123	191500	153680765	4470	4470	4470	4470	0
16	20250123	191400	153680765	4470	4470	4470	4470	0
17	20250123	191300	153680765	4470	4470	4470	4470	0
18	20250123	191200	153680765	4470	4470	4470	4470	0
19	20250123	191100	153680765	4470	4470	4470	4470	0
20	20250123	191000	153680765	4470	4470	4470	4470	0
21	20250123	190900	153680765	4470	4470	4470	4470	0
22	20250123	190800	153680765	4470	4470	4470	4470	0
23	20250123	190700	153680765	4470	4470	4470	4470	0
24	20250123	190600	153680765	4470	4470	4470	4470	0
25	20250123	190500	153680765	4470	4470	4470	4470	0
26	20250123	190400	153680765	4470	4470	4470	4470	0
27	20250123	190300	153680765	4470	4470	4470	4470	0
28	20250123	190200	153680765	4470	4470	4470	4470	0
29	20250123	190100	153680765	4470	4470	4470	4470	0
30	20250123	190000	153680765	4470	4470	4470	4470	0
31	20250123	185900	153680765	4470	4470	4470	4470	0
32	20250123	185800	153680765	4470	4470	4470	4470	514
33	20250123	185700	153680765	4470	4470	4470	4470	0
34	20250123	185600	153680765	4470	4470	4470	4470	0
35	20250123	185500	153680765	4470	4470	4470	4470	0
36	20250123	185400	153680765	4470	4470	4470	4470	0
37	20250123	185300	153680765	4470	4470	4470	4470	0
38	20250123	185200	153680765	4470	4470	4470	4470	0
39	20250123	185100	153680765	4470	4470	4470	4470	0
40	20250123	185000	153680765	4470	4470	4470	4470	0
41	20250123	184900	153680765	4470	4470	4470	4470	0
42	20250123	184800	153680765	4470	4470	4470	4470	0
43	20250123	184700	153680765	4470	4470	4470	4470	0
44	20250123	184600	153680765	4470	4470	4470	4470	0
45	20250123	184500	153680765	4470	4470	4470	4470	0
46	20250123	184400	153680765	4470	4470	4470	4470	0
47	20250123	184300	153680765	4470	4470	4470	4470	0
48	20250123	184200	153680765	4470	4470	4470	4470	0
49	20250123	184100	153680765	4470	4470	4470	4470	0
50	20250123	184000	153680765	4470	4470	4470	4470	0
51	20250123	183900	153680765	4470	4470	4470	4470	0
52	20250123	183800	153680765	4470	4470	4470	4470	0
53	20250123	183700	153680765	4470	4470	4470	4470	0
54	20250123	183600	153680765	4470	4470	4470	4470	0
55	20250123	183500	153680765	4470	4470	4470	4470	0
56	20250123	183400	153680765	4470	4470	4470	4470	0
57	20250123	183300	153680765	4470	4470	4470	4470	0
58	20250123	183200	153680765	4470	4470	4470	4470	0
59	20250123	183100	153680765	4470	4470	4470	4470	0
60	20250123	183000	153680765	4470	4470	4470	4470	0
61	20250123	182900	153680765	4470	4470	4470	4470	0
62	20250123	182800	153680765	4470	4470	4470	4470	514
63	20250123	182700	153680765	4470	4470	4470	4470	0
64	20250123	182600	153680765	4470	4470	4470	4470	0
65	20250123	182500	153680765	4470	4470	4470	4470	0
66	20250123	182400	153680765	4470	4470	4470	4470	0
67	20250123	182300	153680765	4470	4470	4470	4470	0
68	20250123	182200	153680765	4470	4470	4470	4470	0
69	20250123	182100	153680765	4470	4470	4470	4470	0
70	20250123	182000	153680765	4470	4470	4470	4470	0
71	20250123	181900	153680765	4470	4470	4470	4470	0
72	20250123	181800	153680765	4470	4470	4470	4470	0
73	20250123	181700	153680765	4470	4470	4470	4470	0
74	20250123	181600	153680765	4470	4470	4470	4470	0
75	20250123	181500	153680765	4470	4470	4470	4470	0
76	20250123	181400	153680765	4470	4470	4470	4470	0
77	20250123	181300	153680765	4470	4470	4470	4470	0
78	20250123	181200	153680765	4470	4470	4470	4470	0
79	20250123	181100	153680765	4470	4470	4470	4470	0
80	20250123	181000	153680765	4470	4470	4470	4470	0
81	20250123	180900	153680765	4470	4470	4470	4470	0
82	20250123	180800	153680765	4470	4470	4470	4470	0
83	20250123	180700	153680765	4470	4470	4470	4470	0
84	20250123	180600	153680765	4470	4470	4470	4470	0
85	20250123	180500	153680765	4470	4470	4470	4470	0
86	20250123	180400	153680765	4470	4470	4470	4470	0
87	20250123	180300	153680765	4470	4470	4470	4470	0
88	20250123	180200	153680765	4470	4470	4470	4470	0
89	20250123	180100	153680765	4470	4470	4470	4470	0
90	20250123	180000	153680765	4470	4470	4470	4470	0
91	20250123	175900	153680765	4470	4470	4470	4470	0
92	20250123	175800	153680765	4470	4470	4470	4470	514
93	20250123	175700	153680765	4470	4470	4470	4470	0
94	20250123	175600	153680765	4470	4470	4470	4470	0
95	20250123	175500	153680765	4470	4470	4470	4470	0
96	20250123	175400	153680765	4470	4470	4470	4470	0
97	20250123	175300	153680765	4470	4470	4470	4470	0
98	20250123	175200	153680765	4470	4470	4470	4470	0
99	20250123	175100	153680765	4470	4470	4470	4470	0
100	20250123	175000	153680765	4470	4470	4470	4470	0
101	20250123	174900	153680765	4470	4470	4470	4470	0
102	20250123	174800	153680765	4470	4470	4470	4470	0
103	20250123	174700	153680765	4470	4470	4470	4470	0
104	20250123	174600	153680765	4470	4470	4470	4470	0
105	20250123	174500	153680765	4470	4470	4470	4470	0
106	20250123	174400	153680765	4470	4470	4470	4470	0
107	20250123	174300	153680765	4470	4470	4470	4470	0
108	20250123	174200	153680765	4470	4470	4470	4470	0
109	20250123	174100	153680765	4470	4470	4470	4470	0
110	20250123	174000	153680765	4470	4470	4470	4470	0
111	20250123	173900	153680765	4470	4470	4470	4470	0
112	20250123	173800	153680765	4470	4470	4470	4470	0
113	20250123	173700	153680765	4470	4470	4470	4470	0
114	20250123	173600	153680765	4470	4470	4470	4470	0
115	20250123	173500	153680765	4470	4470	4470	4470	0
116	20250123	173400	153680765	4470	4470	4470	4470	0
117	20250123	173300	153680765	4470	4470	4470	4470	0
118	20250123	173200	153680765	4470	4470	4470	4470	0
119	20250123	173100	153680765	4470	4470	4470	4470	0
120	20250123	173000	153680765	4470	4470	4470	4470	0
121	20250123	172900	153680765	4470	4470	4470	4470	0
122	20250123	172800	153680765	4470	4470	4470	4470	514
123	20250123	172700	153680765	4470	4470	4470	4470	0
124	20250123	172600	153680765	4470	4470	4470	4470	0
125	20250123	172500	153680765	4470	4470	4470	4470	0
126	20250123	172400	153680765	4470	4470	4470	4470	0
127	20250123	172300	153680765	4470	4470	4470	4470	0
128	20250123	172200	153680765	4470	4470	4470	4470	0
129	20250123	172100	153680765	4470	4470	4470	4470	0
130	20250123	172000	153680765	4470	4470	4470	4470	0
131	20250123	171900	153680765	4470	4470	4470	4470	0
132	20250123	171800	153680765	4470	4470	4470	4470	0
133	20250123	171700	153680765	4470	4470	4470	4470	0
134	20250123	171600	153680765	4470	4470	4470	4470	0
135	20250123	171500	153680765	4470	4470	4470	4470	0
136	20250123	171400	153680765	4470	4470	4470	4470	0
137	20250123	171300	153680765	4470	4470	4470	4470	0
138	20250123	171200	153680765	4470	4470	4470	4470	0
139	20250123	171100	153680765	4470	4470	4470	4470	0
140	20250123	171000	153680765	4470	4470	4470	4470	0
141	20250123	170900	153680765	4470	4470	4470	4470	0
142	20250123	170800	153680765	4470	4470	4470	4470	0
143	20250123	170700	153680765	4470	4470	4470	4470	0
144	20250123	170600	153680765	4470	4470	4470	4470	0
145	20250123	170500	153680765	4470	4470	4470	4470	0
146	20250123	170400	153680765	4470	4470	4470	4470	0
147	20250123	170300	153680765	4470	4470	4470	4470	0
148	20250123	170200	153680765	4470	4470	4470	4470	0
149	20250123	170100	153680765	4470	4470	4470	4470	0
150	20250123	170000	153680765	4470	4470	4470	4470	0
151	20250123	165900	153680765	4470	4470	4470	4470	0
152	20250123	165800	153680765	4470	4470	4470	4470	514
153	20250123	165700	153680765	4470	4470	4470	4470	0
154	20250123	165600	153680765	4470	4470	4470	4470	0
155	20250123	165500	153680765	4470	4470	4470	4470	0
156	20250123	165400	153680765	4470	4470	4470	4470	0
157	20250123	165300	153680765	4470	4470	4470	4470	0
158	20250123	165200	153680765	4470	4470	4470	4470	0
159	20250123	165100	153680765	4470	4470	4470	4470	0
160	20250123	165000	153680765	4470	4470	4470	4470	0
161	20250123	164900	153680765	4470	4470	4470	4470	0
162	20250123	164800	153680765	4470	4470	4470	4470	0
163	20250123	164700	153680765	4470	4470	4470	4470	0
164	20250123	164600	153680765	4470	4470	4470	4470	0
165	20250123	164500	153680765	4470	4470	4470	4470	0
166	20250123	164400	153680765	4470	4470	4470	4470	0
167	20250123	164300	153680765	4470	4470	4470	4470	0
168	20250123	164200	153680765	4470	4470	4470	4470	0
169	20250123	164100	153680765	4470	4470	4470	4470	0
170	20250123	164000	153680765	4470	4470	4470	4470	0
171	20250123	163900	153680765	4470	4470	4470	4470	0
172	20250123	163800	153680765	4470	4470	4470	4470	0
173	20250123	163700	153680765	4470	4470	4470	4470	0
174	20250123	163600	153680765	4470	4470	4470	4470	0
175	20250123	163500	153680765	4470	4470	4470	4470	0
176	20250123	163400	153680765	4470	4470	4470	4470	0
177	20250123	163300	153680765	4470	4470	4470	4470	0
178	20250123	163200	153680765	4470	4470	4470	4470	0
179	20250123	163100	153680765	4470	4470	4470	4470	0
180	20250123	163000	153680765	4470	4470	4470	4470	0
181	20250123	162900	153680765	4470	4470	4470	4470	0
182	20250123	162800	153680765	4470	4470	4470	4470	514
183	20250123	162700	153680765	4470	4470	4470	4470	0
184	20250123	162600	153680765	4470	4470	4470	4470	0
185	20250123	162500	153680765	4470	4470	4470	4470	0
186	20250123	162400	153680765	4470	4470	4470	4470	0
187	20250123	162300	153680765	4470	4470	4470	4470	0
188	20250123	162200	153680765	4470	4470	4470	4470	0
189	20250123	162100	153680765	4470	4470	4470	4470	0
190	20250123	162000	153680765	4470	4470	4470	4470	0
191	20250123	161900	153680765	4470	4470	4470	4470	0
192	20250123	161800	153680765	4470	4470	4470	4470	0
193	20250123	161700	153680765	4470	4470	4470	4470	0
194	20250123	161600	153680765	4470	4470	4470	4470	0
195	20250123	161500	153680765	4470	4470	4470	4470	0
196	20250123	161400	153680765	4470	4470	4470	4470	0
197	20250123	161300	153680765	4470	4470	4470	4470	0
198	20250123	161200	153680765	4470	4470	4470	4470	0
199	20250123	161100	153680765	4470	4470	4470	4470	0
200	20250123	161000	153680765	4470	4470	4470	4470	0
201	20250123	160900	153680765	4470	4470	4470	4470	0
202	20250123	160800	153680765	4470	4470	4470	4470	0
203	20250123	160700	153680765	4470	4470	4470	4470	0
204	20250123	160600	153680765	4470	4470	4470	4470	0
205	20250123	160500	153680765	4470	4470	4470	4470	0
206	20250123	160400	153680765	4470	4470	4470	4470	0
207	20250123	160300	153680765	4470	4470	4470	4470	0
208	20250123	160200	153680765	4470	4470	4470	4470	0
209	20250123	160100	153680765	4470	4470	4470	4470	0
210	20250123	160000	153680765	4470	4470	4470	4470	0
211	20250123	155900	153680765	4470	4470	4470	4470	0
212	20250123	155800	153680765	4470	4470	4470	4470	514
213	20250123	155700	153680765	4470	4470	4470	4470	0
214	20250123	155600	153680765	4470	4470	4470	4470	0
215	20250123	155500	153680765	4470	4470	4470	4470	0
216	20250123	155400	153680765	4470	4470	4470	4470	0
217	20250123	155300	153680765	4470	4470	4470	4470	0
218	20250123	155200	153680765	4470	4470	4470	4470	0
219	20250123	155100	153680765	4470	4470	4470	4470	0
220	20250123	155000	153680765	4470	4470	4470	4470	0
221	20250123	154900	153680765	4470	4470	4470	4470	0
222	20250123	154800	153680765	4470	4470	4470	4470	0
223	20250123	154700	153680765	4470	4470	4470	4470	0
224	20250123	154600	153680765	4470	4470	4470	4470	0
225	20250123	154500	153680765	4470	4470	4470	4470	0
226	20250123	154400	153680765	4470	4470	4470	4470	0
227	20250123	154300	153680765	4470	4470	4470	4470	0
228	20250123	154200	153680765	4470	4470	4470	4470	0
229	20250123	154100	153680765	4470	4470	4470	4470	0
230	20250123	154000	153680765	4470	4470	4470	4470	0
231	20250123	153900	153680765	4470	4470	4470	4470	0
232	20250123	153800	153680765	4470	4470	4470	4470	0
233	20250123	153700	153680765	4470	4470	4470	4470	0
234	20250123	153600	153680765	4470	4470	4470	4470	0
235	20250123	153500	153680765	4470	4470	4470	4470	0
236	20250123	153400	153680765	4470	4470	4470	4470	0
237	20250123	153300	153680765	4470	4470	4470	4470	0
238	20250123	153200	153680765	4470	4470	4470	4470	0
239	20250123	153100	153680765	4470	4470	4470	4470	0
240	20250123	153000	153680765	4470	4470	4470	4470	514
241	20250123	152900	151383185	4440	4440	4440	4440	0
242	20250123	152800	151383185	4440	4440	4440	4440	0
243	20250123	152700	151383185	4440	4440	4440	4440	0
244	20250123	152600	151383185	4440	4440	4440	4440	0
245	20250123	152500	151383185	4440	4440	4440	4440	0
246	20250123	152400	151383185	4440	4440	4440	4440	0
247	20250123	152300	151383185	4440	4440	4440	4440	0
248	20250123	152200	151383185	4440	4440	4440	4440	0
249	20250123	152100	151383185	4440	4440	4440	4440	0
250	20250123	152000	151383185	4440	4440	4440	4440	0
251	20250123	151900	151383185	4440	4440	4440	4440	1
252	20250123	151800	151378745	4440	4440	4440	4440	102
253	20250123	151700	150925865	4440	4440	4440	4440	0
254	20250123	151600	150925865	4440	4440	4440	4440	2
255	20250123	151500	150916985	4445	4445	4445	4445	0
256	20250123	151400	150916985	4445	4445	4445	4445	0
257	20250123	151300	150916985	4445	4445	4445	4445	0
258	20250123	151200	150916985	4445	4445	4445	4445	0
259	20250123	151100	150916985	4445	4445	4445	4445	0
260	20250123	151000	150916985	4445	4435	4445	4435	110
261	20250123	150900	150428765	4435	4435	4435	4435	21
262	20250123	150800	150335630	4435	4435	4435	4435	300
263	20250123	150700	149005130	4435	4435	4435	4435	0
264	20250123	150600	149005130	4435	4435	4435	4435	30
265	20250123	150500	148872080	4420	4425	4425	4420	1366
266	20250123	150400	142830030	4430	4430	4430	4430	0
267	20250123	150300	142830030	4430	4430	4430	4430	0
268	20250123	150200	142830030	4430	4430	4430	4430	0
269	20250123	150100	142830030	4430	4430	4430	4430	0
270	20250123	150000	142830030	4430	4430	4430	4430	0
271	20250123	145900	142830030	4430	4430	4430	4430	20
272	20250123	145800	142741430	4430	4430	4430	4430	0
273	20250123	145700	142741430	4430	4430	4430	4430	6
274	20250123	145600	142714850	4425	4425	4425	4425	30
275	20250123	145500	142582100	4425	4425	4425	4425	0
276	20250123	145400	142582100	4425	4425	4425	4425	0
277	20250123	145300	142582100	4425	4425	4425	4425	50
278	20250123	145200	142360850	4425	4425	4425	4425	0
279	20250123	145100	142360850	4425	4425	4425	4425	0
280	20250123	145000	142360850	4425	4425	4425	4425	0
281	20250123	144900	142360850	4425	4425	4425	4425	0
282	20250123	144800	142360850	4425	4425	4425	4425	0
283	20250123	144700	142360850	4425	4425	4425	4425	0
284	20250123	144600	142360850	4425	4425	4425	4425	0
285	20250123	144500	142360850	4425	4425	4425	4425	151
286	20250123	144400	141692675	4445	4445	4445	4445	1
287	20250123	144300	141688230	4445	4445	4445	4445	0
288	20250123	144200	141688230	4445	4430	4445	4430	13
289	20250123	144100	141630595	4445	4445	4445	4445	0
290	20250123	144000	141630595	4445	4445	4445	4445	0
291	20250123	143900	141630595	4445	4445	4445	4435	3
292	20250123	143800	141617270	4430	4430	4430	4430	11
293	20250123	143700	141568540	4430	4430	4430	4430	8
294	20250123	143600	141533100	4430	4430	4430	4430	58
295	20250123	143500	141276160	4430	4430	4430	4430	0
296	20250123	143400	141276160	4430	4430	4430	4430	0
297	20250123	143300	141276160	4430	4430	4430	4430	0
298	20250123	143200	141276160	4430	4430	4430	4430	0
299	20250123	143100	141276160	4430	4430	4430	4430	1
300	20250123	143000	141271730	4445	4445	4445	4435	4
301	20250123	142900	141253965	4430	4430	4430	4430	0
302	20250123	142800	141253965	4430	4430	4430	4430	0
303	20250123	142700	141253965	4430	4430	4430	4430	0
304	20250123	142600	141253965	4430	4430	4430	4430	5
305	20250123	142500	141231815	4430	4430	4430	4430	5
306	20250123	142400	141209665	4430	4430	4430	4430	16
307	20250123	142300	141138785	4445	4445	4445	4445	0
308	20250123	142200	141138785	4445	4445	4445	4445	0
309	20250123	142100	141138785	4445	4445	4445	4445	0
310	20250123	142000	141138785	4445	4445	4445	4445	0
311	20250123	141900	141138785	4445	4445	4445	4445	0
312	20250123	141800	141138785	4445	4445	4445	4445	0
313	20250123	141700	141138785	4445	4445	4445	4445	0
314	20250123	141600	141138785	4445	4445	4445	4445	0
315	20250123	141500	141138785	4445	4445	4445	4445	0
316	20250123	141400	141138785	4445	4445	4445	4445	0
317	20250123	141300	141138785	4445	4445	4445	4445	1
318	20250123	141200	141134340	4430	4430	4430	4430	0
319	20250123	141100	141134340	4430	4430	4430	4430	0
320	20250123	141000	141134340	4430	4430	4430	4430	22
321	20250123	140900	141036880	4430	4430	4430	4430	0
322	20250123	140800	141036880	4430	4430	4430	4430	0
323	20250123	140700	141036880	4430	4430	4430	4430	0
324	20250123	140600	141036880	4430	4430	4430	4430	0
325	20250123	140500	141036880	4430	4445	4445	4430	2
326	20250123	140400	141028005	4425	4425	4425	4425	0
327	20250123	140300	141028005	4425	4430	4430	4425	490
328	20250123	140200	138859505	4425	4425	4425	4425	0
329	20250123	140100	138859505	4425	4425	4425	4425	550
330	20250123	140000	136425755	4430	4430	4430	4430	773
331	20250123	135900	133001365	4445	4445	4445	4445	0
332	20250123	135800	133001365	4445	4445	4445	4445	0
333	20250123	135700	133001365	4445	4445	4445	4445	0
334	20250123	135600	133001365	4445	4445	4445	4445	0
335	20250123	135500	133001365	4445	4445	4445	4445	0
336	20250123	135400	133001365	4445	4445	4445	4445	1
337	20250123	135300	132996920	4430	4445	4445	4430	161
338	20250123	135200	132283660	4445	4445	4445	4445	1
339	20250123	135100	132279215	4430	4430	4430	4430	0
340	20250123	135000	132279215	4430	4430	4430	4430	0
341	20250123	134900	132279215	4430	4430	4430	4430	116
342	20250123	134800	131765335	4430	4430	4430	4430	0
343	20250123	134700	131765335	4430	4430	4430	4430	407
344	20250123	134600	129962325	4430	4435	4435	4430	1730
345	20250123	134500	122292275	4445	4445	4445	4445	0
346	20250123	134400	122292275	4445	4445	4445	4445	0
347	20250123	134300	122292275	4445	4445	4445	4445	0
348	20250123	134200	122292275	4445	4445	4445	4445	0
349	20250123	134100	122292275	4445	4445	4445	4445	0
350	20250123	134000	122292275	4445	4445	4445	4445	0
351	20250123	133900	122292275	4445	4445	4445	4445	1
352	20250123	133800	122287830	4445	4445	4445	4445	0
353	20250123	133700	122287830	4445	4445	4445	4445	0
354	20250123	133600	122287830	4445	4445	4445	4445	0
355	20250123	133500	122287830	4445	4445	4445	4445	1
356	20250123	133400	122283385	4440	4440	4440	4440	242
357	20250123	133300	121208905	4460	4460	4460	4460	0
358	20250123	133200	121208905	4460	4460	4460	4460	0
359	20250123	133100	121208905	4460	4460	4460	4460	1
360	20250123	133000	121204445	4440	4440	4440	4440	0
361	20250123	132900	121204445	4440	4440	4440	4440	0
362	20250123	132800	121204445	4440	4440	4440	4440	52
363	20250123	132700	120973565	4440	4440	4440	4440	0
364	20250123	132600	120973565	4440	4440	4440	4440	0
365	20250123	132500	120973565	4440	4440	4440	4440	0
366	20250123	132400	120973565	4440	4440	4440	4440	0
367	20250123	132300	120973565	4440	4440	4440	4440	18
368	20250123	132200	120893645	4460	4460	4460	4460	0
369	20250123	132100	120893645	4460	4460	4460	4460	0
370	20250123	132000	120893645	4460	4460	4460	4460	0
371	20250123	131900	120893645	4460	4460	4460	4460	1
372	20250123	131800	120889185	4435	4435	4435	4435	0
373	20250123	131700	120889185	4435	4435	4435	4435	0
374	20250123	131600	120889185	4435	4435	4435	4435	0
375	20250123	131500	120889185	4435	4435	4435	4435	0
376	20250123	131400	120889185	4435	4435	4435	4435	0
377	20250123	131300	120889185	4435	4435	4435	4435	0
378	20250123	131200	120889185	4435	4435	4435	4435	0
379	20250123	131100	120889185	4435	4435	4435	4435	0
380	20250123	131000	120889185	4435	4435	4435	4435	0
381	20250123	130900	120889185	4435	4435	4435	4435	0
382	20250123	130800	120889185	4435	4435	4435	4435	0
383	20250123	130700	120889185	4435	4435	4435	4435	69
384	20250123	130600	120583170	4435	4435	4435	4435	12
385	20250123	130500	120529950	4460	4460	4460	4460	0
386	20250123	130400	120529950	4460	4460	4460	4460	0
387	20250123	130300	120529950	4460	4460	4460	4460	22
388	20250123	130200	120431830	4460	4460	4460	4460	0
389	20250123	130100	120431830	4460	4460	4460	4460	0
390	20250123	130000	120431830	4460	4460	4460	4460	0
391	20250123	125900	120431830	4460	4460	4460	4460	0
392	20250123	125800	120431830	4460	4460	4460	4460	0
393	20250123	125700	120431830	4460	4460	4460	4460	0
394	20250123	125600	120431830	4460	4460	4460	4460	1
395	20250123	125500	120427370	4435	4435	4435	4435	0
396	20250123	125400	120427370	4435	4435	4435	4435	0
397	20250123	125300	120427370	4435	4435	4435	4430	935
398	20250123	125200	116281645	4465	4465	4465	4465	448
399	20250123	125100	114281325	4465	4465	4465	4465	0
400	20250123	125000	114281325	4465	4465	4465	4465	0
401	20250123	124900	114281325	4465	4465	4465	4465	0
402	20250123	124800	114281325	4465	4465	4465	4465	0
403	20250123	124700	114281325	4465	4465	4465	4465	0
404	20250123	124600	114281325	4465	4465	4465	4465	0
405	20250123	124500	114281325	4465	4465	4465	4465	0
406	20250123	124400	114281325	4465	4465	4465	4465	0
407	20250123	124300	114281325	4465	4465	4465	4465	0
408	20250123	124200	114281325	4465	4465	4465	4465	0
409	20250123	124100	114281325	4465	4465	4465	4465	0
410	20250123	124000	114281325	4465	4465	4465	4465	0
411	20250123	123900	114281325	4465	4465	4465	4465	0
412	20250123	123800	114281325	4465	4465	4465	4465	0
413	20250123	123700	114281325	4465	4465	4465	4465	0
414	20250123	123600	114281325	4465	4465	4465	4465	0
415	20250123	123500	114281325	4465	4465	4465	4465	0
416	20250123	123400	114281325	4465	4465	4465	4465	0
417	20250123	123300	114281325	4465	4465	4465	4465	0
418	20250123	123200	114281325	4465	4465	4465	4465	0
419	20250123	123100	114281325	4465	4465	4465	4465	0
420	20250123	123000	114281325	4465	4465	4465	4465	0
421	20250123	122900	114281325	4465	4465	4465	4465	0
422	20250123	122800	114281325	4465	4435	4465	4435	2
423	20250123	122700	114272425	4435	4435	4435	4435	20
424	20250123	122600	114183725	4435	4435	4435	4435	0
425	20250123	122500	114183725	4435	4460	4460	4435	1220
426	20250123	122400	108748025	4460	4460	4460	4460	0
427	20250123	122300	108748025	4460	4460	4460	4460	449
428	20250123	122200	106745485	4460	4460	4460	4460	0
429	20250123	122100	106745485	4460	4460	4460	4460	0
430	20250123	122000	106745485	4460	4460	4460	4460	0
431	20250123	121900	106745485	4460	4460	4460	4460	1
432	20250123	121800	106741025	4440	4440	4440	4440	20
433	20250123	121700	106652225	4440	4440	4440	4440	0
434	20250123	121600	106652225	4440	4440	4440	4440	0
435	20250123	121500	106652225	4440	4440	4440	4440	0
436	20250123	121400	106652225	4440	4440	4440	4440	1
437	20250123	121300	106647785	4460	4460	4460	4460	1
438	20250123	121200	106643325	4445	4445	4445	4445	0
439	20250123	121100	106643325	4445	4445	4445	4445	0
440	20250123	121000	106643325	4445	4445	4445	4445	0
441	20250123	120900	106643325	4445	4445	4445	4445	0
442	20250123	120800	106643325	4445	4445	4445	4445	0
443	20250123	120700	106643325	4445	4445	4445	4445	0
444	20250123	120600	106643325	4445	4445	4445	4445	5
445	20250123	120500	106621100	4470	4470	4470	4470	0
446	20250123	120400	106621100	4470	4470	4470	4470	0
447	20250123	120300	106621100	4470	4470	4470	4470	0
448	20250123	120200	106621100	4470	4470	4470	4470	0
449	20250123	120100	106621100	4470	4470	4470	4470	0
450	20250123	120000	106621100	4470	4470	4470	4470	1
451	20250123	115900	106616630	4435	4435	4435	4435	0
452	20250123	115800	106616630	4435	4435	4435	4435	4
453	20250123	115700	106598890	4435	4435	4435	4435	0
454	20250123	115600	106598890	4435	4435	4435	4435	0
455	20250123	115500	106598890	4435	4435	4435	4435	1
456	20250123	115400	106594455	4475	4475	4475	4475	0
457	20250123	115300	106594455	4475	4475	4475	4475	0
458	20250123	115200	106594455	4475	4475	4475	4475	0
459	20250123	115100	106594455	4475	4475	4475	4475	0
460	20250123	115000	106594455	4475	4475	4475	4475	1
461	20250123	114900	106589980	4440	4440	4440	4440	0
462	20250123	114800	106589980	4440	4440	4440	4440	5
463	20250123	114700	106567780	4475	4475	4475	4475	0
464	20250123	114600	106567780	4475	4475	4475	4475	0
465	20250123	114500	106567780	4475	4475	4475	4475	8
466	20250123	114400	106531980	4440	4440	4440	4440	1
467	20250123	114300	106527540	4480	4480	4480	4480	0
468	20250123	114200	106527540	4480	4480	4480	4480	1
469	20250123	114100	106523060	4435	4435	4435	4435	120
470	20250123	114000	105990860	4480	4480	4480	4480	0
471	20250123	113900	105990860	4480	4480	4480	4480	0
472	20250123	113800	105990860	4480	4480	4480	4480	0
473	20250123	113700	105990860	4480	4480	4480	4480	0
474	20250123	113600	105990860	4480	4480	4480	4480	0
475	20250123	113500	105990860	4480	4435	4480	4435	2
476	20250123	113400	105981945	4435	4440	4480	4435	632
477	20250123	113300	103178975	4480	4440	4480	4440	41
478	20250123	113200	102996895	4440	4440	4440	4440	153
479	20250123	113100	102317575	4480	4480	4480	4480	1
480	20250123	113000	102313095	4440	4440	4440	4440	0
481	20250123	112900	102313095	4440	4440	4440	4440	0
482	20250123	112800	102313095	4440	4440	4440	4440	1
483	20250123	112700	102308655	4440	4480	4480	4440	2
484	20250123	112600	102299735	4435	4435	4435	4435	0
485	20250123	112500	102299735	4435	4480	4480	4435	157
486	20250123	112400	101603395	4440	4440	4440	4440	0
487	20250123	112300	101603395	4440	4440	4440	4440	0
488	20250123	112200	101603395	4440	4440	4440	4440	0
489	20250123	112100	101603395	4440	4440	4440	4440	0
490	20250123	112000	101603395	4440	4440	4440	4440	0
491	20250123	111900	101603395	4440	4440	4440	4440	70
492	20250123	111800	101292595	4430	4430	4430	4430	667
493	20250123	111700	98337785	4440	4440	4440	4440	370
494	20250123	111600	96694985	4440	4440	4440	4440	4
495	20250123	111500	96677225	4440	4440	4440	4440	0
496	20250123	111400	96677225	4440	4440	4440	4440	0
497	20250123	111300	96677225	4440	4440	4440	4440	0
498	20250123	111200	96677225	4440	4440	4440	4440	0
499	20250123	111100	96677225	4440	4440	4440	4440	96
500	20250123	111000	96250985	4460	4460	4460	4460	14
501	20250123	110900	96188545	4460	4460	4460	4460	29
502	20250123	110800	96059205	4460	4450	4460	4450	425
503	20250123	110700	94164455	4450	4440	4450	4440	304
504	20250123	110600	92812505	4435	4435	4435	4435	0
505	20250123	110500	92812505	4435	4435	4435	4435	1
506	20250123	110400	92808070	4430	4430	4430	4430	370
507	20250123	110300	91168970	4430	4430	4430	4430	0
508	20250123	110200	91168970	4430	4430	4430	4430	0
509	20250123	110100	91168970	4430	4430	4430	4430	0
510	20250123	110000	91168970	4430	4430	4430	4430	0
511	20250123	105900	91168970	4430	4430	4430	4430	0
512	20250123	105800	91168970	4430	4430	4430	4430	0
513	20250123	105700	91168970	4430	4430	4430	4430	0
514	20250123	105600	91168970	4430	4430	4430	4430	0
515	20250123	105500	91168970	4430	4430	4430	4430	1
516	20250123	105400	91164540	4440	4440	4440	4440	0
517	20250123	105300	91164540	4440	4440	4440	4440	2
518	20250123	105200	91155660	4440	4440	4440	4440	0
519	20250123	105100	91155660	4440	4440	4440	4440	0
520	20250123	105000	91155660	4440	4440	4440	4440	0
521	20250123	104900	91155660	4440	4440	4440	4440	0
522	20250123	104800	91155660	4440	4440	4440	4440	20
523	20250123	104700	91066860	4440	4440	4440	4440	0
524	20250123	104600	91066860	4440	4440	4440	4440	0
525	20250123	104500	91066860	4440	4440	4440	4440	1
526	20250123	104400	91062420	4430	4430	4430	4430	250
527	20250123	104300	89954920	4440	4440	4440	4440	1
528	20250123	104200	89950480	4440	4440	4440	4440	0
529	20250123	104100	89950480	4440	4440	4440	4440	0
530	20250123	104000	89950480	4440	4440	4440	4440	1
531	20250123	103900	89946040	4430	4430	4430	4430	1
532	20250123	103800	89941610	4440	4440	4440	4440	5
533	20250123	103700	89919410	4430	4430	4430	4430	0
534	20250123	103600	89919410	4430	4440	4440	4430	227
535	20250123	103500	88913790	4425	4430	4430	4425	1161
536	20250123	103400	83773060	4440	4440	4440	4440	140
537	20250123	103300	83151460	4440	4440	4440	4440	0
538	20250123	103200	83151460	4440	4440	4440	4440	0
539	20250123	103100	83151460	4440	4435	4440	4430	118
540	20250123	103000	82628130	4440	4440	4440	4440	0
541	20250123	102900	82628130	4440	4440	4440	4440	0
542	20250123	102800	82628130	4440	4440	4440	4440	0
543	20250123	102700	82628130	4440	4440	4440	4440	0
544	20250123	102600	82628130	4440	4440	4440	4440	14
545	20250123	102500	82565970	4440	4440	4440	4440	0
546	20250123	102400	82565970	4440	4440	4440	4440	0
547	20250123	102300	82565970	4440	4440	4440	4440	0
548	20250123	102200	82565970	4440	4440	4440	4440	1
549	20250123	102100	82561530	4440	4440	4440	4440	0
550	20250123	102000	82561530	4440	4440	4440	4440	0
551	20250123	101900	82561530	4440	4440	4440	4440	0
552	20250123	101800	82561530	4440	4440	4440	4440	1
553	20250123	101700	82557090	4440	4440	4440	4440	0
554	20250123	101600	82557090	4440	4440	4440	4440	50
555	20250123	101500	82335090	4440	4435	4440	4420	72
556	20250123	101400	82016815	4420	4425	4425	4420	324
557	20250123	101300	80583120	4430	4435	4435	4430	1410
558	20250123	101200	74336690	4440	4440	4440	4440	0
559	20250123	101100	74336690	4440	4440	4440	4440	0
560	20250123	101000	74336690	4440	4440	4440	4440	0
561	20250123	100900	74336690	4440	4435	4440	4435	2
562	20250123	100800	74327815	4440	4440	4440	4440	0
563	20250123	100700	74327815	4440	4440	4440	4440	1
564	20250123	100600	74323375	4440	4440	4440	4440	1
565	20250123	100500	74318935	4440	4440	4440	4440	0
566	20250123	100400	74318935	4440	4440	4440	4440	0
567	20250123	100300	74318935	4440	4440	4440	4440	0
568	20250123	100200	74318935	4440	4440	4440	4440	7
569	20250123	100100	74287855	4440	4435	4440	4435	2
570	20250123	100000	74278980	4435	4435	4435	4435	0
571	20250123	095900	74278980	4435	4435	4435	4435	414
572	20250123	095800	72442890	4435	4450	4450	4435	325
573	20250123	095700	70999715	4450	4450	4450	4450	5
574	20250123	095600	70977465	4450	4450	4450	4450	2
575	20250123	095500	70968565	4450	4450	4450	4450	0
576	20250123	095400	70968565	4450	4450	4450	4450	8
577	20250123	095300	70932965	4450	4450	4450	4450	0
578	20250123	095200	70932965	4450	4450	4450	4450	0
579	20250123	095100	70932965	4450	4435	4450	4435	460
580	20250123	095000	68888215	4430	4430	4430	4430	0
581	20250123	094900	68888215	4430	4430	4430	4430	0
582	20250123	094800	68888215	4430	4430	4430	4430	0
583	20250123	094700	68888215	4430	4450	4450	4430	1200
584	20250123	094600	63558215	4450	4430	4450	4430	216
585	20250123	094500	62599335	4430	4430	4430	4430	8
586	20250123	094400	62563895	4425	4425	4425	4425	512
587	20250123	094300	60298295	4430	4430	4430	4430	3
588	20250123	094200	60285005	4425	4425	4425	4425	300
589	20250123	094100	58957505	4420	4420	4420	4420	0
590	20250123	094000	58957505	4420	4420	4420	4420	0
591	20250123	093900	58957505	4420	4420	4420	4420	0
592	20250123	093800	58957505	4420	4420	4420	4420	0
593	20250123	093700	58957505	4420	4420	4420	4420	110
594	20250123	093600	58471305	4415	4415	4415	4415	0
595	20250123	093500	58471305	4415	4415	4415	4415	0
596	20250123	093400	58471305	4415	4430	4430	4415	401
597	20250123	093300	56700860	4430	4430	4430	4430	11
598	20250123	093200	56652130	4430	4430	4430	4430	0
599	20250123	093100	56652130	4430	4430	4430	4430	0
600	20250123	093000	56652130	4430	4430	4430	4430	0
601	20250123	092900	56652130	4430	4425	4430	4415	1431
602	20250123	092800	50327440	4430	4430	4430	4430	101
603	20250123	092700	49880010	4430	4430	4430	4430	12
604	20250123	092600	49826850	4435	4435	4435	4435	105
605	20250123	092500	49361175	4420	4435	4435	4420	2302
606	20250123	092400	39159305	4425	4435	4435	4425	1269
607	20250123	092300	33540850	4460	4460	4460	4460	10
608	20250123	092200	33496250	4460	4460	4460	4460	6
609	20250123	092100	33469490	4430	4430	4430	4430	500
610	20250123	092000	31254490	4430	4450	4450	4430	1865
611	20250123	091900	22982795	4460	4460	4460	4460	0
612	20250123	091800	22982795	4460	4460	4460	4450	504
613	20250123	091700	20738705	4480	4470	4480	4460	294
614	20250123	091600	19426360	4470	4470	4470	4470	0
615	20250123	091500	19426360	4470	4470	4470	4470	0
616	20250123	091400	19426360	4470	4475	4475	4470	315
617	20250123	091300	18017560	4470	4475	4475	4470	62
618	20250123	091200	17740255	4480	4480	4480	4480	104
619	20250123	091100	17274335	4480	4480	4480	4470	159
620	20250123	091000	16563230	4475	4500	4500	4475	608
621	20250123	090900	13838145	4505	4540	4540	4500	845
622	20250123	090800	10033285	4540	4540	4540	4540	7
623	20250123	090700	10001505	4540	4540	4540	4540	0
624	20250123	090600	10001505	4540	4540	4540	4540	0
625	20250123	090500	10001505	4540	4505	4540	4500	632
626	20250123	090400	7157180	4510	4515	4515	4510	1034
627	20250123	090300	2493835	4515	4515	4515	4515	489
628	20250123	090200	286000	4545	4545	4545	4545	0
629	20250123	090100	286000	4545	4545	4545	4545	6
630	20250123	090000	258730	4530	4550	4550	4530	57