KissMeData/179530/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203300	65746802	1853	1854	1854	1853	20
3	20250123	203200	65746802	1853	1853	1853	1853	0
4	20250123	203100	65746802	1853	1853	1853	1853	0
5	20250123	203000	65746802	1853	1853	1853	1853	0
6	20250123	202900	65746802	1853	1853	1853	1853	0
7	20250123	202800	65746802	1853	1853	1853	1853	0
8	20250123	202700	65746802	1853	1853	1853	1853	0
9	20250123	202600	65746802	1853	1853	1853	1853	0
10	20250123	202500	65746802	1853	1853	1853	1853	0
11	20250123	202400	65746802	1853	1853	1853	1853	0
12	20250123	202300	65746802	1853	1853	1853	1853	0
13	20250123	202200	65746802	1853	1853	1853	1853	0
14	20250123	202100	65746802	1853	1853	1853	1853	0
15	20250123	202000	65746802	1853	1853	1853	1853	0
16	20250123	201900	65746802	1853	1853	1853	1853	0
17	20250123	201800	65746802	1853	1853	1853	1853	0
18	20250123	201700	65746802	1853	1853	1853	1853	0
19	20250123	201600	65746802	1853	1853	1853	1853	0
20	20250123	201500	65746802	1853	1853	1853	1853	0
21	20250123	201400	65746802	1853	1853	1853	1853	0
22	20250123	201300	65746802	1853	1853	1853	1853	0
23	20250123	201200	65746802	1853	1853	1853	1853	0
24	20250123	201100	65746802	1853	1853	1853	1853	0
25	20250123	201000	65746802	1853	1853	1853	1853	0
26	20250123	200900	65746802	1853	1853	1853	1853	0
27	20250123	200800	65746802	1853	1853	1853	1853	0
28	20250123	200700	65746802	1853	1853	1853	1853	0
29	20250123	200600	65746802	1853	1853	1853	1853	0
30	20250123	200500	65746802	1853	1853	1853	1853	0
31	20250123	200400	65746802	1853	1853	1853	1853	0
32	20250123	200300	65746802	1853	1854	1854	1853	20
33	20250123	200200	65746802	1853	1853	1853	1853	0
34	20250123	200100	65746802	1853	1853	1853	1853	0
35	20250123	200000	65746802	1853	1853	1853	1853	0
36	20250123	195900	65746802	1853	1853	1853	1853	0
37	20250123	195800	65746802	1853	1853	1853	1853	0
38	20250123	195700	65746802	1853	1853	1853	1853	0
39	20250123	195600	65746802	1853	1853	1853	1853	0
40	20250123	195500	65746802	1853	1853	1853	1853	0
41	20250123	195400	65746802	1853	1853	1853	1853	0
42	20250123	195300	65746802	1853	1853	1853	1853	0
43	20250123	195200	65746802	1853	1853	1853	1853	0
44	20250123	195100	65746802	1853	1853	1853	1853	0
45	20250123	195000	65746802	1853	1853	1853	1853	0
46	20250123	194900	65746802	1853	1853	1853	1853	0
47	20250123	194800	65746802	1853	1853	1853	1853	0
48	20250123	194700	65746802	1853	1853	1853	1853	0
49	20250123	194600	65746802	1853	1853	1853	1853	0
50	20250123	194500	65746802	1853	1853	1853	1853	0
51	20250123	194400	65746802	1853	1853	1853	1853	0
52	20250123	194300	65746802	1853	1853	1853	1853	0
53	20250123	194200	65746802	1853	1853	1853	1853	0
54	20250123	194100	65746802	1853	1853	1853	1853	0
55	20250123	194000	65746802	1853	1853	1853	1853	0
56	20250123	193900	65746802	1853	1853	1853	1853	0
57	20250123	193800	65746802	1853	1853	1853	1853	0
58	20250123	193700	65746802	1853	1853	1853	1853	0
59	20250123	193600	65746802	1853	1853	1853	1853	0
60	20250123	193500	65746802	1853	1853	1853	1853	0
61	20250123	193400	65746802	1853	1853	1853	1853	0
62	20250123	193300	65746802	1853	1854	1854	1853	20
63	20250123	193200	65746802	1853	1853	1853	1853	0
64	20250123	193100	65746802	1853	1853	1853	1853	0
65	20250123	193000	65746802	1853	1853	1853	1853	0
66	20250123	192900	65746802	1853	1853	1853	1853	0
67	20250123	192800	65746802	1853	1853	1853	1853	0
68	20250123	192700	65746802	1853	1853	1853	1853	0
69	20250123	192600	65746802	1853	1853	1853	1853	0
70	20250123	192500	65746802	1853	1853	1853	1853	0
71	20250123	192400	65746802	1853	1853	1853	1853	0
72	20250123	192300	65746802	1853	1853	1853	1853	0
73	20250123	192200	65746802	1853	1853	1853	1853	0
74	20250123	192100	65746802	1853	1853	1853	1853	0
75	20250123	192000	65746802	1853	1853	1853	1853	0
76	20250123	191900	65746802	1853	1853	1853	1853	0
77	20250123	191800	65746802	1853	1853	1853	1853	0
78	20250123	191700	65746802	1853	1853	1853	1853	0
79	20250123	191600	65746802	1853	1853	1853	1853	0
80	20250123	191500	65746802	1853	1853	1853	1853	0
81	20250123	191400	65746802	1853	1853	1853	1853	0
82	20250123	191300	65746802	1853	1853	1853	1853	0
83	20250123	191200	65746802	1853	1853	1853	1853	0
84	20250123	191100	65746802	1853	1853	1853	1853	0
85	20250123	191000	65746802	1853	1853	1853	1853	0
86	20250123	190900	65746802	1853	1853	1853	1853	0
87	20250123	190800	65746802	1853	1853	1853	1853	0
88	20250123	190700	65746802	1853	1853	1853	1853	0
89	20250123	190600	65746802	1853	1853	1853	1853	0
90	20250123	190500	65746802	1853	1853	1853	1853	0
91	20250123	190400	65746802	1853	1853	1853	1853	0
92	20250123	190300	65746802	1853	1854	1854	1853	20
93	20250123	190200	65746802	1853	1853	1853	1853	0
94	20250123	190100	65746802	1853	1853	1853	1853	0
95	20250123	190000	65746802	1853	1853	1853	1853	0
96	20250123	185900	65746802	1853	1853	1853	1853	0
97	20250123	185800	65746802	1853	1853	1853	1853	0
98	20250123	185700	65746802	1853	1853	1853	1853	0
99	20250123	185600	65746802	1853	1853	1853	1853	0
100	20250123	185500	65746802	1853	1853	1853	1853	0
101	20250123	185400	65746802	1853	1853	1853	1853	0
102	20250123	185300	65746802	1853	1853	1853	1853	0
103	20250123	185200	65746802	1853	1853	1853	1853	0
104	20250123	185100	65746802	1853	1853	1853	1853	0
105	20250123	185000	65746802	1853	1853	1853	1853	0
106	20250123	184900	65746802	1853	1853	1853	1853	0
107	20250123	184800	65746802	1853	1853	1853	1853	0
108	20250123	184700	65746802	1853	1853	1853	1853	0
109	20250123	184600	65746802	1853	1853	1853	1853	0
110	20250123	184500	65746802	1853	1853	1853	1853	0
111	20250123	184400	65746802	1853	1853	1853	1853	0
112	20250123	184300	65746802	1853	1853	1853	1853	0
113	20250123	184200	65746802	1853	1853	1853	1853	0
114	20250123	184100	65746802	1853	1853	1853	1853	0
115	20250123	184000	65746802	1853	1853	1853	1853	0
116	20250123	183900	65746802	1853	1853	1853	1853	0
117	20250123	183800	65746802	1853	1853	1853	1853	0
118	20250123	183700	65746802	1853	1853	1853	1853	0
119	20250123	183600	65746802	1853	1853	1853	1853	0
120	20250123	183500	65746802	1853	1853	1853	1853	0
121	20250123	183400	65746802	1853	1853	1853	1853	0
122	20250123	183300	65746802	1853	1854	1854	1853	20
123	20250123	183200	65746802	1853	1853	1853	1853	0
124	20250123	183100	65746802	1853	1853	1853	1853	0
125	20250123	183000	65746802	1853	1853	1853	1853	0
126	20250123	182900	65746802	1853	1853	1853	1853	0
127	20250123	182800	65746802	1853	1853	1853	1853	0
128	20250123	182700	65746802	1853	1853	1853	1853	0
129	20250123	182600	65746802	1853	1853	1853	1853	0
130	20250123	182500	65746802	1853	1853	1853	1853	0
131	20250123	182400	65746802	1853	1853	1853	1853	0
132	20250123	182300	65746802	1853	1853	1853	1853	0
133	20250123	182200	65746802	1853	1853	1853	1853	0
134	20250123	182100	65746802	1853	1853	1853	1853	0
135	20250123	182000	65746802	1853	1853	1853	1853	0
136	20250123	181900	65746802	1853	1853	1853	1853	0
137	20250123	181800	65746802	1853	1853	1853	1853	0
138	20250123	181700	65746802	1853	1853	1853	1853	0
139	20250123	181600	65746802	1853	1853	1853	1853	0
140	20250123	181500	65746802	1853	1853	1853	1853	0
141	20250123	181400	65746802	1853	1853	1853	1853	0
142	20250123	181300	65746802	1853	1853	1853	1853	0
143	20250123	181200	65746802	1853	1853	1853	1853	0
144	20250123	181100	65746802	1853	1853	1853	1853	0
145	20250123	181000	65746802	1853	1853	1853	1853	0
146	20250123	180900	65746802	1853	1853	1853	1853	0
147	20250123	180800	65746802	1853	1853	1853	1853	0
148	20250123	180700	65746802	1853	1853	1853	1853	0
149	20250123	180600	65746802	1853	1853	1853	1853	0
150	20250123	180500	65746802	1853	1853	1853	1853	0
151	20250123	180400	65746802	1853	1853	1853	1853	0
152	20250123	180300	65746802	1853	1854	1854	1853	20
153	20250123	180200	65746802	1853	1853	1853	1853	0
154	20250123	180100	65746802	1853	1853	1853	1853	0
155	20250123	180000	65746802	1853	1853	1853	1853	0
156	20250123	175900	65746802	1853	1853	1853	1853	0
157	20250123	175800	65746802	1853	1853	1853	1853	0
158	20250123	175700	65746802	1853	1853	1853	1853	0
159	20250123	175600	65746802	1853	1853	1853	1853	0
160	20250123	175500	65746802	1853	1853	1853	1853	0
161	20250123	175400	65746802	1853	1853	1853	1853	0
162	20250123	175300	65746802	1853	1853	1853	1853	0
163	20250123	175200	65746802	1853	1853	1853	1853	0
164	20250123	175100	65746802	1853	1853	1853	1853	0
165	20250123	175000	65746802	1853	1853	1853	1853	0
166	20250123	174900	65746802	1853	1853	1853	1853	0
167	20250123	174800	65746802	1853	1853	1853	1853	0
168	20250123	174700	65746802	1853	1853	1853	1853	0
169	20250123	174600	65746802	1853	1853	1853	1853	0
170	20250123	174500	65746802	1853	1853	1853	1853	0
171	20250123	174400	65746802	1853	1853	1853	1853	0
172	20250123	174300	65746802	1853	1853	1853	1853	0
173	20250123	174200	65746802	1853	1853	1853	1853	0
174	20250123	174100	65746802	1853	1853	1853	1853	0
175	20250123	174000	65746802	1853	1853	1853	1853	0
176	20250123	173900	65746802	1853	1853	1853	1853	0
177	20250123	173800	65746802	1853	1853	1853	1853	0
178	20250123	173700	65746802	1853	1853	1853	1853	0
179	20250123	173600	65746802	1853	1853	1853	1853	0
180	20250123	173500	65746802	1853	1853	1853	1853	0
181	20250123	173400	65746802	1853	1853	1853	1853	0
182	20250123	173300	65746802	1853	1854	1854	1853	20
183	20250123	173200	65746802	1853	1853	1853	1853	0
184	20250123	173100	65746802	1853	1853	1853	1853	0
185	20250123	173000	65746802	1853	1853	1853	1853	0
186	20250123	172900	65746802	1853	1853	1853	1853	0
187	20250123	172800	65746802	1853	1853	1853	1853	0
188	20250123	172700	65746802	1853	1853	1853	1853	0
189	20250123	172600	65746802	1853	1853	1853	1853	0
190	20250123	172500	65746802	1853	1853	1853	1853	0
191	20250123	172400	65746802	1853	1853	1853	1853	0
192	20250123	172300	65746802	1853	1853	1853	1853	0
193	20250123	172200	65746802	1853	1853	1853	1853	0
194	20250123	172100	65746802	1853	1853	1853	1853	0
195	20250123	172000	65746802	1853	1853	1853	1853	0
196	20250123	171900	65746802	1853	1853	1853	1853	0
197	20250123	171800	65746802	1853	1853	1853	1853	0
198	20250123	171700	65746802	1853	1853	1853	1853	0
199	20250123	171600	65746802	1853	1853	1853	1853	0
200	20250123	171500	65746802	1853	1853	1853	1853	0
201	20250123	171400	65746802	1853	1853	1853	1853	0
202	20250123	171300	65746802	1853	1853	1853	1853	0
203	20250123	171200	65746802	1853	1853	1853	1853	0
204	20250123	171100	65746802	1853	1853	1853	1853	0
205	20250123	171000	65746802	1853	1853	1853	1853	0
206	20250123	170900	65746802	1853	1853	1853	1853	0
207	20250123	170800	65746802	1853	1853	1853	1853	0
208	20250123	170700	65746802	1853	1853	1853	1853	0
209	20250123	170600	65746802	1853	1853	1853	1853	0
210	20250123	170500	65746802	1853	1853	1853	1853	0
211	20250123	170400	65746802	1853	1853	1853	1853	0
212	20250123	170300	65746802	1853	1854	1854	1853	20
213	20250123	170200	65746802	1853	1853	1853	1853	0
214	20250123	170100	65746802	1853	1853	1853	1853	0
215	20250123	170000	65746802	1853	1853	1853	1853	0
216	20250123	165900	65746802	1853	1853	1853	1853	0
217	20250123	165800	65746802	1853	1853	1853	1853	0
218	20250123	165700	65746802	1853	1853	1853	1853	0
219	20250123	165600	65746802	1853	1853	1853	1853	0
220	20250123	165500	65746802	1853	1853	1853	1853	0
221	20250123	165400	65746802	1853	1853	1853	1853	0
222	20250123	165300	65746802	1853	1853	1853	1853	0
223	20250123	165200	65746802	1853	1853	1853	1853	0
224	20250123	165100	65746802	1853	1853	1853	1853	0
225	20250123	165000	65746802	1853	1853	1853	1853	0
226	20250123	164900	65746802	1853	1853	1853	1853	0
227	20250123	164800	65746802	1853	1853	1853	1853	0
228	20250123	164700	65746802	1853	1853	1853	1853	0
229	20250123	164600	65746802	1853	1853	1853	1853	0
230	20250123	164500	65746802	1853	1853	1853	1853	0
231	20250123	164400	65746802	1853	1853	1853	1853	0
232	20250123	164300	65746802	1853	1853	1853	1853	0
233	20250123	164200	65746802	1853	1853	1853	1853	0
234	20250123	164100	65746802	1853	1853	1853	1853	0
235	20250123	164000	65746802	1853	1853	1853	1853	0
236	20250123	163900	65746802	1853	1853	1853	1853	0
237	20250123	163800	65746802	1853	1853	1853	1853	0
238	20250123	163700	65746802	1853	1853	1853	1853	0
239	20250123	163600	65746802	1853	1853	1853	1853	0
240	20250123	163500	65746802	1853	1853	1853	1853	0
241	20250123	163400	65746802	1853	1853	1853	1853	0
242	20250123	163300	65746802	1853	1854	1854	1853	20
243	20250123	163200	65746802	1853	1853	1853	1853	0
244	20250123	163100	65746802	1853	1853	1853	1853	0
245	20250123	163000	65746802	1853	1853	1853	1853	0
246	20250123	162900	65746802	1853	1853	1853	1853	0
247	20250123	162800	65746802	1853	1853	1853	1853	0
248	20250123	162700	65746802	1853	1853	1853	1853	0
249	20250123	162600	65746802	1853	1853	1853	1853	0
250	20250123	162500	65746802	1853	1853	1853	1853	0
251	20250123	162400	65746802	1853	1853	1853	1853	0
252	20250123	162300	65746802	1853	1853	1853	1853	0
253	20250123	162200	65746802	1853	1853	1853	1853	0
254	20250123	162100	65746802	1853	1853	1853	1853	0
255	20250123	162000	65746802	1853	1853	1853	1853	0
256	20250123	161900	65746802	1853	1853	1853	1853	0
257	20250123	161800	65746802	1853	1853	1853	1853	0
258	20250123	161700	65746802	1853	1853	1853	1853	0
259	20250123	161600	65746802	1853	1853	1853	1853	0
260	20250123	161500	65746802	1853	1853	1853	1853	0
261	20250123	161400	65746802	1853	1853	1853	1853	0
262	20250123	161300	65746802	1853	1853	1853	1853	0
263	20250123	161200	65746802	1853	1853	1853	1853	0
264	20250123	161100	65746802	1853	1853	1853	1853	0
265	20250123	161000	65746802	1853	1853	1853	1853	0
266	20250123	160900	65746802	1853	1853	1853	1853	0
267	20250123	160800	65746802	1853	1853	1853	1853	0
268	20250123	160700	65746802	1853	1853	1853	1853	0
269	20250123	160600	65746802	1853	1853	1853	1853	0
270	20250123	160500	65746802	1853	1853	1853	1853	0
271	20250123	160400	65746802	1853	1853	1853	1853	0
272	20250123	160300	65746802	1853	1854	1854	1853	20
273	20250123	160200	65746802	1853	1853	1853	1853	0
274	20250123	160100	65746802	1853	1853	1853	1853	0
275	20250123	160000	65746802	1853	1853	1853	1853	0
276	20250123	155900	65746802	1853	1853	1853	1853	0
277	20250123	155800	65746802	1853	1853	1853	1853	0
278	20250123	155700	65746802	1853	1853	1853	1853	0
279	20250123	155600	65746802	1853	1853	1853	1853	0
280	20250123	155500	65746802	1853	1853	1853	1853	0
281	20250123	155400	65746802	1853	1853	1853	1853	0
282	20250123	155300	65746802	1853	1853	1853	1853	0
283	20250123	155200	65746802	1853	1853	1853	1853	0
284	20250123	155100	65746802	1853	1853	1853	1853	0
285	20250123	155000	65746802	1853	1853	1853	1853	0
286	20250123	154900	65746802	1853	1853	1853	1853	0
287	20250123	154800	65746802	1853	1853	1853	1853	0
288	20250123	154700	65746802	1853	1853	1853	1853	0
289	20250123	154600	65746802	1853	1853	1853	1853	0
290	20250123	154500	65746802	1853	1853	1853	1853	0
291	20250123	154400	65746802	1853	1853	1853	1853	0
292	20250123	154300	65746802	1853	1853	1853	1853	0
293	20250123	154200	65746802	1853	1853	1853	1853	0
294	20250123	154100	65746802	1853	1853	1853	1853	0
295	20250123	154000	65746802	1853	1853	1853	1853	0
296	20250123	153900	65746802	1853	1853	1853	1853	0
297	20250123	153800	65746802	1853	1853	1853	1853	0
298	20250123	153700	65746802	1853	1853	1853	1853	0
299	20250123	153600	65746802	1853	1853	1853	1853	0
300	20250123	153500	65746802	1853	1853	1853	1853	0
301	20250123	153400	65746802	1853	1853	1853	1853	0
302	20250123	153300	65746802	1853	1854	1854	1853	20
303	20250123	153200	65746802	1853	1853	1853	1853	0
304	20250123	153100	65746802	1853	1853	1853	1853	0
305	20250123	153000	65746802	1853	1853	1853	1853	0
306	20250123	152900	65746802	1853	1853	1853	1853	0
307	20250123	152800	65746802	1853	1853	1853	1853	0
308	20250123	152700	65746802	1853	1853	1853	1853	0
309	20250123	152600	65746802	1853	1853	1853	1853	0
310	20250123	152500	65746802	1853	1853	1853	1853	0
311	20250123	152400	65746802	1853	1853	1853	1853	0
312	20250123	152300	65746802	1853	1853	1853	1853	0
313	20250123	152200	65746802	1853	1853	1853	1853	0
314	20250123	152100	65746802	1853	1853	1853	1853	0
315	20250123	152000	65746802	1853	1853	1853	1853	0
316	20250123	151900	65746802	1853	1853	1853	1853	0
317	20250123	151800	65746802	1853	1853	1853	1853	0
318	20250123	151700	65746802	1853	1853	1853	1853	0
319	20250123	151600	65746802	1853	1853	1853	1853	0
320	20250123	151500	65746802	1853	1854	1854	1853	20
321	20250123	151400	65709739	1853	1853	1853	1853	0
322	20250123	151300	65709739	1853	1853	1853	1853	0
323	20250123	151200	65709739	1853	1853	1853	1853	0
324	20250123	151100	65709739	1853	1853	1853	1853	0
325	20250123	151000	65709739	1853	1853	1853	1853	0
326	20250123	150900	65709739	1853	1853	1853	1853	0
327	20250123	150800	65709739	1853	1853	1853	1853	0
328	20250123	150700	65709739	1853	1853	1853	1853	0
329	20250123	150600	65709739	1853	1853	1853	1853	0
330	20250123	150500	65709739	1853	1853	1853	1853	0
331	20250123	150400	65709739	1853	1853	1853	1853	0
332	20250123	150300	65709739	1853	1853	1853	1853	0
333	20250123	150200	65709739	1853	1853	1853	1853	0
334	20250123	150100	65709739	1853	1853	1853	1853	0
335	20250123	150000	65709739	1853	1853	1853	1853	18
336	20250123	145900	65676385	1853	1853	1853	1853	0
337	20250123	145800	65676385	1853	1853	1853	1853	10
338	20250123	145700	65657855	1853	1853	1853	1853	0
339	20250123	145600	65657855	1853	1853	1853	1853	10
340	20250123	145500	65639325	1853	1853	1853	1853	0
341	20250123	145400	65639325	1853	1853	1853	1853	10
342	20250123	145300	65620795	1853	1853	1853	1853	10
343	20250123	145200	65602265	1853	1853	1853	1853	0
344	20250123	145100	65602265	1853	1853	1853	1853	10
345	20250123	145000	65583735	1853	1853	1853	1853	0
346	20250123	144900	65583735	1853	1853	1853	1853	10
347	20250123	144800	65565205	1853	1853	1853	1853	10
348	20250123	144700	65546675	1853	1853	1853	1853	0
349	20250123	144600	65546675	1853	1853	1853	1853	11
350	20250123	144500	65526292	1853	1853	1853	1853	0
351	20250123	144400	65526292	1853	1853	1853	1853	10
352	20250123	144300	65507762	1854	1854	1854	1854	7
353	20250123	144200	65494784	1854	1854	1854	1854	0
354	20250123	144100	65494784	1854	1856	1856	1854	11
355	20250123	144000	65474388	1855	1855	1855	1855	0
356	20250123	143900	65474388	1855	1855	1855	1855	11
357	20250123	143800	65453983	1855	1855	1855	1855	10
358	20250123	143700	65435433	1856	1856	1856	1856	0
359	20250123	143600	65435433	1856	1856	1856	1856	8
360	20250123	143500	65420585	1860	1860	1860	1860	0
361	20250123	143400	65420585	1860	1860	1860	1860	6
362	20250123	143300	65409425	1860	1860	1860	1860	10
363	20250123	143200	65390825	1860	1860	1860	1860	0
364	20250123	143100	65390825	1860	1860	1860	1860	10
365	20250123	143000	65372225	1860	1860	1860	1860	0
366	20250123	142900	65372225	1860	1860	1860	1860	10
367	20250123	142800	65353625	1860	1860	1860	1860	10
368	20250123	142700	65335025	1860	1860	1860	1860	0
369	20250123	142600	65335025	1860	1860	1860	1860	10
370	20250123	142500	65316425	1860	1860	1860	1860	0
371	20250123	142400	65316425	1860	1860	1860	1860	10
372	20250123	142300	65297825	1860	1860	1860	1860	10
373	20250123	142200	65279225	1860	1860	1860	1860	0
374	20250123	142100	65279225	1860	1860	1860	1860	10
375	20250123	142000	65260625	1860	1860	1860	1860	0
376	20250123	141900	65260625	1860	1860	1860	1860	884
377	20250123	141800	63616385	1860	1860	1860	1860	0
378	20250123	141700	63616385	1860	1860	1860	1860	10
379	20250123	141600	63597785	1860	1860	1860	1860	10
380	20250123	141500	63579185	1860	1860	1860	1860	0
381	20250123	141400	63579185	1860	1860	1860	1860	10
382	20250123	141300	63560585	1860	1860	1860	1860	0
383	20250123	141200	63560585	1860	1860	1860	1860	10
384	20250123	141100	63541985	1860	1860	1860	1860	10
385	20250123	141000	63523385	1860	1860	1860	1860	0
386	20250123	140900	63523385	1860	1860	1860	1860	10
387	20250123	140800	63504785	1860	1860	1860	1860	0
388	20250123	140700	63504785	1860	1858	1863	1856	685
389	20250123	140600	62230771	1859	1858	1859	1858	11
390	20250123	140500	62210332	1859	1859	1859	1859	132
391	20250123	140400	61964944	1859	1851	1859	1851	155
392	20250123	140300	61677257	1844	1844	1844	1844	0
393	20250123	140200	61677257	1844	1844	1844	1844	10
394	20250123	140100	61658817	1844	1844	1844	1844	10
395	20250123	140000	61640377	1844	1844	1844	1844	0
396	20250123	135900	61640377	1844	1844	1844	1844	10
397	20250123	135800	61621937	1844	1844	1844	1844	0
398	20250123	135700	61621937	1844	1844	1844	1844	10
399	20250123	135600	61603497	1844	1844	1844	1844	10
400	20250123	135500	61585057	1844	1844	1844	1844	0
401	20250123	135400	61585057	1844	1844	1844	1844	10
402	20250123	135300	61566617	1844	1844	1844	1844	0
403	20250123	135200	61566617	1844	1844	1844	1844	10
404	20250123	135100	61548177	1844	1844	1844	1844	10
405	20250123	135000	61529737	1844	1844	1844	1844	0
406	20250123	134900	61529737	1844	1844	1844	1844	10
407	20250123	134800	61511297	1844	1844	1844	1844	0
408	20250123	134700	61511297	1844	1844	1844	1844	10
409	20250123	134600	61492857	1844	1844	1844	1844	10
410	20250123	134500	61474417	1844	1844	1844	1844	0
411	20250123	134400	61474417	1844	1844	1844	1844	11
412	20250123	134300	61454133	1844	1849	1849	1843	102
413	20250123	134200	61266125	1844	1844	1844	1844	10
414	20250123	134100	61247685	1844	1844	1844	1844	10
415	20250123	134000	61229245	1849	1849	1849	1849	0
416	20250123	133900	61229245	1849	1849	1849	1849	9
417	20250123	133800	61212604	1848	1848	1848	1848	0
418	20250123	133700	61212604	1848	1848	1848	1848	10
419	20250123	133600	61194124	1849	1849	1849	1849	0
420	20250123	133500	61194124	1849	1848	1849	1848	12
421	20250123	133400	61171938	1844	1844	1844	1844	10
422	20250123	133300	61153498	1848	1848	1848	1848	90
423	20250123	133200	60987178	1842	1842	1842	1842	10
424	20250123	133100	60968758	1842	1842	1842	1842	0
425	20250123	133000	60968758	1842	1842	1842	1842	10
426	20250123	132900	60950338	1846	1843	1846	1843	19
427	20250123	132800	60915303	1843	1843	1843	1843	2
428	20250123	132700	60911617	1841	1841	1841	1841	10
429	20250123	132600	60893207	1841	1841	1841	1841	0
430	20250123	132500	60893207	1841	1841	1841	1841	10
431	20250123	132400	60874797	1841	1841	1841	1841	10
432	20250123	132300	60856387	1841	1841	1841	1841	0
433	20250123	132200	60856387	1841	1841	1841	1841	10
434	20250123	132100	60837977	1841	1841	1841	1841	0
435	20250123	132000	60837977	1841	1841	1841	1841	10
436	20250123	131900	60819567	1841	1842	1842	1841	12
437	20250123	131800	60797465	1842	1842	1842	1842	0
438	20250123	131700	60797465	1842	1842	1842	1842	10
439	20250123	131600	60779045	1843	1843	1843	1843	0
440	20250123	131500	60779045	1843	1843	1843	1843	8
441	20250123	131400	60764301	1843	1843	1843	1843	10
442	20250123	131300	60745871	1844	1844	1844	1844	0
443	20250123	131200	60745871	1844	1844	1844	1844	7
444	20250123	131100	60732963	1844	1844	1844	1844	0
445	20250123	131000	60732963	1844	1844	1844	1844	10
446	20250123	130900	60714523	1845	1845	1845	1845	7
447	20250123	130800	60701608	1845	1845	1845	1845	0
448	20250123	130700	60701608	1845	1845	1845	1845	10
449	20250123	130600	60683158	1846	1846	1846	1846	0
450	20250123	130500	60683158	1846	1846	1846	1846	7
451	20250123	130400	60670236	1846	1846	1846	1846	10
452	20250123	130300	60651776	1847	1852	1852	1847	6162
453	20250123	130200	49253156	1852	1852	1852	1852	10
454	20250123	130100	49234636	1854	1852	1854	1852	64
455	20250123	130000	49116007	1851	1851	1851	1851	10
456	20250123	125900	49097497	1851	1851	1851	1851	0
457	20250123	125800	49097497	1851	1851	1851	1851	10
458	20250123	125700	49078987	1852	1852	1852	1852	1
459	20250123	125600	49077135	1852	1852	1852	1852	0
460	20250123	125500	49077135	1852	1852	1852	1852	10
461	20250123	125400	49058615	1853	1853	1853	1853	0
462	20250123	125300	49058615	1853	1854	1854	1853	2
463	20250123	125200	49054908	1852	1852	1852	1852	10
464	20250123	125100	49036388	1852	1852	1852	1852	0
465	20250123	125000	49036388	1852	1852	1852	1852	10
466	20250123	124900	49017868	1852	1852	1852	1852	0
467	20250123	124800	49017868	1852	1852	1852	1852	10
468	20250123	124700	48999348	1852	1852	1852	1852	10
469	20250123	124600	48980828	1852	1852	1852	1852	0
470	20250123	124500	48980828	1852	1852	1852	1852	10
471	20250123	124400	48962308	1852	1852	1852	1852	0
472	20250123	124300	48962308	1852	1854	1854	1852	16
473	20250123	124200	48932664	1852	1852	1852	1852	10
474	20250123	124100	48914144	1852	1852	1852	1852	0
475	20250123	124000	48914144	1852	1852	1852	1852	10
476	20250123	123900	48895624	1852	1852	1852	1852	0
477	20250123	123800	48895624	1852	1852	1852	1852	10
478	20250123	123700	48877104	1852	1852	1852	1852	10
479	20250123	123600	48858584	1852	1852	1852	1852	0
480	20250123	123500	48858584	1852	1852	1852	1852	10
481	20250123	123400	48840064	1851	1851	1851	1851	0
482	20250123	123300	48840064	1851	1851	1851	1851	10
483	20250123	123200	48821554	1851	1861	1861	1851	6743
484	20250123	123100	36308524	1861	1861	1861	1861	0
485	20250123	123000	36308524	1861	1861	1861	1861	10
486	20250123	122900	36289914	1861	1861	1861	1861	0
487	20250123	122800	36289914	1861	1861	1861	1861	10
488	20250123	122700	36271304	1861	1861	1861	1861	10
489	20250123	122600	36252694	1860	1860	1860	1860	2
490	20250123	122500	36248974	1860	1860	1860	1860	10
491	20250123	122400	36230374	1860	1860	1860	1860	0
492	20250123	122300	36230374	1860	1860	1860	1860	10
493	20250123	122200	36211774	1860	1860	1860	1860	10
494	20250123	122100	36193174	1859	1856	1859	1856	3
495	20250123	122000	36187603	1855	1855	1855	1855	10
496	20250123	121900	36169053	1856	1856	1856	1856	0
497	20250123	121800	36169053	1856	1856	1856	1856	8
498	20250123	121700	36154205	1856	1856	1856	1856	0
499	20250123	121600	36154205	1856	1856	1856	1856	10
500	20250123	121500	36135645	1856	1856	1856	1856	10
501	20250123	121400	36117085	1856	1856	1856	1856	528
502	20250123	121300	35137117	1856	1856	1856	1856	10
503	20250123	121200	35118557	1856	1856	1856	1856	0
504	20250123	121100	35118557	1856	1856	1856	1856	10
505	20250123	121000	35099997	1856	1856	1856	1856	10
506	20250123	120900	35081437	1856	1856	1856	1856	0
507	20250123	120800	35081437	1856	1856	1856	1856	10
508	20250123	120700	35062877	1856	1856	1856	1856	0
509	20250123	120600	35062877	1856	1856	1856	1856	10
510	20250123	120500	35044317	1856	1856	1856	1856	10
511	20250123	120400	35025757	1855	1855	1855	1855	0
512	20250123	120300	35025757	1855	1855	1855	1855	90
513	20250123	120200	34858807	1856	1858	1858	1856	1420
514	20250123	120100	32222445	1858	1858	1858	1858	10
515	20250123	120000	32203865	1858	1858	1858	1858	10
516	20250123	115900	32185285	1858	1858	1858	1858	0
517	20250123	115800	32185285	1858	1859	1859	1858	311
518	20250123	115700	31607205	1859	1859	1859	1859	0
519	20250123	115600	31607205	1859	1859	1859	1859	10
520	20250123	115500	31588615	1859	1859	1859	1859	10
521	20250123	115400	31570025	1859	1859	1859	1859	0
522	20250123	115300	31570025	1859	1859	1859	1859	10
523	20250123	115200	31551435	1860	1860	1860	1860	0
524	20250123	115100	31551435	1860	1860	1861	1860	269
525	20250123	115000	31050863	1859	1859	1859	1859	10
526	20250123	114900	31032273	1859	1859	1859	1859	0
527	20250123	114800	31032273	1859	1859	1859	1859	10
528	20250123	114700	31013683	1859	1859	1859	1859	0
529	20250123	114600	31013683	1859	1859	1859	1859	10
530	20250123	114500	30995093	1861	1859	1861	1859	15
531	20250123	114400	30967198	1859	1859	1859	1859	0
532	20250123	114300	30967198	1859	1859	1859	1859	10
533	20250123	114200	30948608	1861	1861	1861	1861	0
534	20250123	114100	30948608	1861	1859	1861	1859	298
535	20250123	114000	30394175	1858	1858	1858	1858	0
536	20250123	113900	30394175	1858	1858	1858	1858	10
537	20250123	113800	30375595	1858	1858	1858	1858	10
538	20250123	113700	30357015	1858	1858	1858	1858	0
539	20250123	113600	30357015	1858	1858	1858	1858	10
540	20250123	113500	30338435	1859	1859	1859	1859	5
541	20250123	113400	30329140	1858	1858	1858	1858	10
542	20250123	113300	30310560	1858	1858	1858	1858	10
543	20250123	113200	30291980	1858	1858	1858	1858	0
544	20250123	113100	30291980	1858	1858	1858	1858	10
545	20250123	113000	30273400	1858	1858	1858	1858	0
546	20250123	112900	30273400	1858	1858	1858	1858	10
547	20250123	112800	30254820	1859	1859	1859	1859	5
548	20250123	112700	30245525	1860	1860	1860	1860	0
549	20250123	112600	30245525	1860	1860	1860	1860	1
550	20250123	112500	30243665	1861	1861	1861	1861	1
551	20250123	112400	30241804	1859	1859	1859	1859	10
552	20250123	112300	30223214	1859	1859	1859	1859	10
553	20250123	112200	30204624	1859	1859	1859	1859	0
554	20250123	112100	30204624	1859	1859	1859	1859	10
555	20250123	112000	30186034	1859	1859	1859	1859	0
556	20250123	111900	30186034	1859	1859	1859	1859	10
557	20250123	111800	30167444	1859	1859	1859	1859	10
558	20250123	111700	30148854	1859	1859	1859	1859	0
559	20250123	111600	30148854	1859	1859	1859	1859	10
560	20250123	111500	30130264	1859	1859	1859	1859	0
561	20250123	111400	30130264	1859	1859	1859	1859	10
562	20250123	111300	30111674	1859	1859	1859	1859	10
563	20250123	111200	30093084	1859	1859	1859	1859	0
564	20250123	111100	30093084	1859	1859	1859	1859	10
565	20250123	111000	30074494	1859	1859	1859	1859	0
566	20250123	110900	30074494	1859	1859	1859	1859	10
567	20250123	110800	30055904	1860	1860	1860	1860	10
568	20250123	110700	30037304	1860	1860	1860	1860	0
569	20250123	110600	30037304	1860	1860	1860	1860	10
570	20250123	110500	30018704	1860	1860	1860	1860	0
571	20250123	110400	30018704	1860	1860	1860	1860	10
572	20250123	110300	30000104	1860	1860	1860	1860	10
573	20250123	110200	29981504	1861	1861	1861	1861	7
574	20250123	110100	29968477	1860	1860	1860	1860	10
575	20250123	110000	29949877	1861	1861	1861	1861	10
576	20250123	105900	29931267	1861	1861	1861	1861	10
577	20250123	105800	29912657	1861	1861	1861	1861	0
578	20250123	105700	29912657	1861	1861	1861	1861	10
579	20250123	105600	29894047	1861	1861	1861	1861	10
580	20250123	105500	29875437	1860	1860	1860	1860	0
581	20250123	105400	29875437	1860	1860	1860	1860	10
582	20250123	105300	29856837	1860	1860	1860	1860	0
583	20250123	105200	29856837	1860	1860	1860	1860	10
584	20250123	105100	29838237	1860	1860	1860	1860	10
585	20250123	105000	29819637	1860	1860	1860	1860	0
586	20250123	104900	29819637	1860	1860	1860	1860	10
587	20250123	104800	29801037	1860	1860	1860	1860	0
588	20250123	104700	29801037	1860	1860	1860	1860	10
589	20250123	104600	29782437	1860	1860	1860	1860	10
590	20250123	104500	29763837	1860	1860	1860	1860	0
591	20250123	104400	29763837	1860	1860	1860	1860	10
592	20250123	104300	29745237	1860	1860	1860	1860	0
593	20250123	104200	29745237	1860	1860	1860	1860	10
594	20250123	104100	29726637	1860	1860	1860	1860	10
595	20250123	104000	29708037	1860	1860	1860	1860	0
596	20250123	103900	29708037	1860	1860	1860	1860	10
597	20250123	103800	29689437	1860	1860	1860	1860	0
598	20250123	103700	29689437	1860	1860	1860	1860	10
599	20250123	103600	29670837	1860	1860	1860	1860	10
600	20250123	103500	29652237	1861	1861	1861	1861	0
601	20250123	103400	29652237	1861	1861	1861	1861	10
602	20250123	103300	29633627	1861	1861	1861	1861	0
603	20250123	103200	29633627	1861	1861	1861	1861	10
604	20250123	103100	29615017	1861	1861	1861	1861	10
605	20250123	103000	29596407	1864	1863	1864	1863	6
606	20250123	102900	29585226	1862	1860	1862	1860	16
607	20250123	102800	29555457	1861	1861	1861	1861	0
608	20250123	102700	29555457	1861	1861	1861	1861	7
609	20250123	102600	29542430	1862	1862	1862	1862	7
610	20250123	102500	29529396	1863	1863	1863	1863	0
611	20250123	102400	29529396	1863	1863	1863	1863	7
612	20250123	102300	29516355	1864	1864	1864	1864	0
613	20250123	102200	29516355	1864	1864	1864	1864	7
614	20250123	102100	29503307	1865	1865	1865	1865	10
615	20250123	102000	29484657	1865	1865	1865	1865	0
616	20250123	101900	29484657	1865	1865	1865	1865	10
617	20250123	101800	29466007	1865	1865	1865	1865	0
618	20250123	101700	29466007	1865	1865	1865	1865	548
619	20250123	101600	28443987	1865	1865	1865	1865	0
620	20250123	101500	28443987	1865	1865	1865	1865	10
621	20250123	101400	28425337	1865	1865	1865	1865	10
622	20250123	101300	28406687	1865	1865	1865	1865	0
623	20250123	101200	28406687	1865	1865	1865	1865	10
624	20250123	101100	28388037	1865	1865	1865	1865	0
625	20250123	101000	28388037	1865	1865	1865	1865	10
626	20250123	100900	28369387	1865	1865	1865	1865	10
627	20250123	100800	28350737	1865	1865	1865	1865	0
628	20250123	100700	28350737	1865	1865	1865	1865	10
629	20250123	100600	28332087	1865	1865	1865	1865	0
630	20250123	100500	28332087	1865	1865	1865	1865	10
631	20250123	100400	28313437	1865	1865	1865	1865	10
632	20250123	100300	28294787	1865	1865	1865	1865	0
633	20250123	100200	28294787	1865	1865	1865	1865	10
634	20250123	100100	28276137	1865	1865	1865	1865	0
635	20250123	100000	28276137	1865	1865	1865	1865	10
636	20250123	095900	28257487	1865	1865	1865	1865	10
637	20250123	095800	28238837	1865	1865	1865	1865	0
638	20250123	095700	28238837	1865	1865	1865	1865	10
639	20250123	095600	28220187	1865	1865	1865	1865	0
640	20250123	095500	28220187	1865	1865	1865	1865	10
641	20250123	095400	28201537	1865	1867	1867	1865	466
642	20250123	095300	27332041	1867	1867	1867	1867	0
643	20250123	095200	27332041	1867	1867	1867	1867	10
644	20250123	095100	27313371	1867	1867	1867	1867	0
645	20250123	095000	27313371	1867	1867	1867	1867	10
646	20250123	094900	27294701	1867	1867	1867	1867	10
647	20250123	094800	27276031	1867	1868	1868	1867	216
648	20250123	094700	26872596	1868	1868	1868	1868	10
649	20250123	094600	26853916	1868	1868	1868	1868	2
650	20250123	094500	26850180	1868	1870	1870	1868	15
651	20250123	094400	26822150	1870	1868	1870	1868	11
652	20250123	094300	26801600	1870	1870	1870	1870	28
653	20250123	094200	26749240	1868	1868	1868	1868	10
654	20250123	094100	26730560	1869	1869	1869	1869	52
655	20250123	094000	26633372	1869	1869	1869	1869	10
656	20250123	093900	26614682	1869	1869	1869	1869	0
657	20250123	093800	26614682	1869	1869	1869	1869	10
658	20250123	093700	26595992	1869	1869	1869	1869	10
659	20250123	093600	26577302	1869	1869	1869	1869	0
660	20250123	093500	26577302	1869	1869	1869	1869	10
661	20250123	093400	26558612	1869	1869	1869	1869	4
662	20250123	093300	26551136	1869	1869	1869	1869	10
663	20250123	093200	26532446	1869	1869	1869	1869	10
664	20250123	093100	26513756	1869	1869	1869	1869	1
665	20250123	093000	26511887	1869	1869	1869	1869	10
666	20250123	092900	26493197	1869	1869	1869	1869	0
667	20250123	092800	26493197	1869	1869	1869	1869	10
668	20250123	092700	26474507	1881	1870	1881	1870	11
669	20250123	092600	26453926	1869	1869	1869	1869	0
670	20250123	092500	26453926	1869	1869	1869	1869	10
671	20250123	092400	26435236	1869	1881	1881	1869	11915
672	20250123	092300	4131441	1871	1871	1871	1871	0
673	20250123	092200	4131441	1871	1871	1871	1871	0
674	20250123	092100	4131441	1871	1871	1871	1871	0
675	20250123	092000	4131441	1871	1871	1871	1871	0
676	20250123	091900	4131441	1871	1871	1871	1871	0
677	20250123	091800	4131441	1871	1871	1871	1871	0
678	20250123	091700	4131441	1871	1871	1871	1871	0
679	20250123	091600	4131441	1871	1871	1871	1871	0
680	20250123	091500	4131441	1871	1871	1871	1871	0
681	20250123	091400	4131441	1871	1871	1871	1871	0
682	20250123	091300	4131441	1871	1873	1873	1871	148
683	20250123	091200	3854510	1902	1902	1902	1902	0
684	20250123	091100	3854510	1902	1902	1902	1902	172
685	20250123	091000	3527366	1902	1902	1902	1902	0
686	20250123	090900	3527366	1902	1902	1902	1902	1
687	20250123	090800	3525464	1902	1888	1902	1888	293
688	20250123	090700	2969152	1888	1888	1888	1888	32
689	20250123	090600	2908736	1867	1867	1867	1867	0
690	20250123	090500	2908736	1867	1867	1867	1867	0
691	20250123	090400	2908736	1867	1867	1867	1867	200
692	20250123	090300	2535336	1883	1883	1883	1883	0
693	20250123	090200	2535336	1883	1883	1883	1883	1
694	20250123	090100	2533453	1902	1858	1902	1858	950
695	20250123	090000	742006	1857	1855	1857	1855	400