KissMeData/065170/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	194400	92945659	1854	1854	1854	1854	585
3	20250122	194300	92945659	1854	1854	1854	1854	0
4	20250122	194200	92945659	1854	1854	1854	1854	0
5	20250122	194100	92945659	1854	1854	1854	1854	0
6	20250122	194000	92945659	1854	1854	1854	1854	0
7	20250122	193900	92945659	1854	1854	1854	1854	0
8	20250122	193800	92945659	1854	1854	1854	1854	0
9	20250122	193700	92945659	1854	1854	1854	1854	0
10	20250122	193600	92945659	1854	1854	1854	1854	0
11	20250122	193500	92945659	1854	1854	1854	1854	0
12	20250122	193400	92945659	1854	1854	1854	1854	0
13	20250122	193300	92945659	1854	1854	1854	1854	0
14	20250122	193200	92945659	1854	1854	1854	1854	0
15	20250122	193100	92945659	1854	1854	1854	1854	0
16	20250122	193000	92945659	1854	1854	1854	1854	0
17	20250122	192900	92945659	1854	1854	1854	1854	0
18	20250122	192800	92945659	1854	1854	1854	1854	0
19	20250122	192700	92945659	1854	1854	1854	1854	0
20	20250122	192600	92945659	1854	1854	1854	1854	0
21	20250122	192500	92945659	1854	1854	1854	1854	0
22	20250122	192400	92945659	1854	1854	1854	1854	0
23	20250122	192300	92945659	1854	1854	1854	1854	0
24	20250122	192200	92945659	1854	1854	1854	1854	0
25	20250122	192100	92945659	1854	1854	1854	1854	0
26	20250122	192000	92945659	1854	1854	1854	1854	0
27	20250122	191900	92945659	1854	1854	1854	1854	0
28	20250122	191800	92945659	1854	1854	1854	1854	0
29	20250122	191700	92945659	1854	1854	1854	1854	0
30	20250122	191600	92945659	1854	1854	1854	1854	0
31	20250122	191500	92945659	1854	1854	1854	1854	0
32	20250122	191400	92945659	1854	1854	1854	1854	585
33	20250122	191300	92945659	1854	1854	1854	1854	0
34	20250122	191200	92945659	1854	1854	1854	1854	0
35	20250122	191100	92945659	1854	1854	1854	1854	0
36	20250122	191000	92945659	1854	1854	1854	1854	0
37	20250122	190900	92945659	1854	1854	1854	1854	0
38	20250122	190800	92945659	1854	1854	1854	1854	0
39	20250122	190700	92945659	1854	1854	1854	1854	0
40	20250122	190600	92945659	1854	1854	1854	1854	0
41	20250122	190500	92945659	1854	1854	1854	1854	0
42	20250122	190400	92945659	1854	1854	1854	1854	0
43	20250122	190300	92945659	1854	1854	1854	1854	0
44	20250122	190200	92945659	1854	1854	1854	1854	0
45	20250122	190100	92945659	1854	1854	1854	1854	0
46	20250122	190000	92945659	1854	1854	1854	1854	0
47	20250122	185900	92945659	1854	1854	1854	1854	0
48	20250122	185800	92945659	1854	1854	1854	1854	0
49	20250122	185700	92945659	1854	1854	1854	1854	0
50	20250122	185600	92945659	1854	1854	1854	1854	0
51	20250122	185500	92945659	1854	1854	1854	1854	0
52	20250122	185400	92945659	1854	1854	1854	1854	0
53	20250122	185300	92945659	1854	1854	1854	1854	0
54	20250122	185200	92945659	1854	1854	1854	1854	0
55	20250122	185100	92945659	1854	1854	1854	1854	0
56	20250122	185000	92945659	1854	1854	1854	1854	0
57	20250122	184900	92945659	1854	1854	1854	1854	0
58	20250122	184800	92945659	1854	1854	1854	1854	0
59	20250122	184700	92945659	1854	1854	1854	1854	0
60	20250122	184600	92945659	1854	1854	1854	1854	0
61	20250122	184500	92945659	1854	1854	1854	1854	0
62	20250122	184400	92945659	1854	1854	1854	1854	585
63	20250122	184300	92945659	1854	1854	1854	1854	0
64	20250122	184200	92945659	1854	1854	1854	1854	0
65	20250122	184100	92945659	1854	1854	1854	1854	0
66	20250122	184000	92945659	1854	1854	1854	1854	0
67	20250122	183900	92945659	1854	1854	1854	1854	0
68	20250122	183800	92945659	1854	1854	1854	1854	0
69	20250122	183700	92945659	1854	1854	1854	1854	0
70	20250122	183600	92945659	1854	1854	1854	1854	0
71	20250122	183500	92945659	1854	1854	1854	1854	0
72	20250122	183400	92945659	1854	1854	1854	1854	0
73	20250122	183300	92945659	1854	1854	1854	1854	0
74	20250122	183200	92945659	1854	1854	1854	1854	0
75	20250122	183100	92945659	1854	1854	1854	1854	0
76	20250122	183000	92945659	1854	1854	1854	1854	0
77	20250122	182900	92945659	1854	1854	1854	1854	0
78	20250122	182800	92945659	1854	1854	1854	1854	0
79	20250122	182700	92945659	1854	1854	1854	1854	0
80	20250122	182600	92945659	1854	1854	1854	1854	0
81	20250122	182500	92945659	1854	1854	1854	1854	0
82	20250122	182400	92945659	1854	1854	1854	1854	0
83	20250122	182300	92945659	1854	1854	1854	1854	0
84	20250122	182200	92945659	1854	1854	1854	1854	0
85	20250122	182100	92945659	1854	1854	1854	1854	0
86	20250122	182000	92945659	1854	1854	1854	1854	0
87	20250122	181900	92945659	1854	1854	1854	1854	0
88	20250122	181800	92945659	1854	1854	1854	1854	0
89	20250122	181700	92945659	1854	1854	1854	1854	0
90	20250122	181600	92945659	1854	1854	1854	1854	0
91	20250122	181500	92945659	1854	1854	1854	1854	0
92	20250122	181400	92945659	1854	1854	1854	1854	585
93	20250122	181300	92945659	1854	1854	1854	1854	0
94	20250122	181200	92945659	1854	1854	1854	1854	0
95	20250122	181100	92945659	1854	1854	1854	1854	0
96	20250122	181000	92945659	1854	1854	1854	1854	0
97	20250122	180900	92945659	1854	1854	1854	1854	0
98	20250122	180800	92945659	1854	1854	1854	1854	0
99	20250122	180700	92945659	1854	1854	1854	1854	0
100	20250122	180600	92945659	1854	1854	1854	1854	0
101	20250122	180500	92945659	1854	1854	1854	1854	0
102	20250122	180400	92945659	1854	1854	1854	1854	0
103	20250122	180300	92945659	1854	1854	1854	1854	0
104	20250122	180200	92945659	1854	1854	1854	1854	0
105	20250122	180100	92945659	1854	1854	1854	1854	0
106	20250122	180000	92945659	1854	1854	1854	1854	0
107	20250122	175900	92945659	1854	1854	1854	1854	0
108	20250122	175800	92945659	1854	1854	1854	1854	0
109	20250122	175700	92945659	1854	1854	1854	1854	0
110	20250122	175600	92945659	1854	1854	1854	1854	0
111	20250122	175500	92945659	1854	1854	1854	1854	0
112	20250122	175400	92945659	1854	1854	1854	1854	0
113	20250122	175300	92945659	1854	1854	1854	1854	0
114	20250122	175200	92945659	1854	1854	1854	1854	0
115	20250122	175100	92945659	1854	1854	1854	1854	0
116	20250122	175000	92945659	1854	1854	1854	1854	0
117	20250122	174900	92945659	1854	1854	1854	1854	0
118	20250122	174800	92945659	1854	1854	1854	1854	0
119	20250122	174700	92945659	1854	1854	1854	1854	0
120	20250122	174600	92945659	1854	1854	1854	1854	0
121	20250122	174500	92945659	1854	1854	1854	1854	0
122	20250122	174400	92945659	1854	1854	1854	1854	585
123	20250122	174300	92945659	1854	1854	1854	1854	0
124	20250122	174200	92945659	1854	1854	1854	1854	0
125	20250122	174100	92945659	1854	1854	1854	1854	0
126	20250122	174000	92945659	1854	1854	1854	1854	0
127	20250122	173900	92945659	1854	1854	1854	1854	0
128	20250122	173800	92945659	1854	1854	1854	1854	0
129	20250122	173700	92945659	1854	1854	1854	1854	0
130	20250122	173600	92945659	1854	1854	1854	1854	0
131	20250122	173500	92945659	1854	1854	1854	1854	0
132	20250122	173400	92945659	1854	1854	1854	1854	0
133	20250122	173300	92945659	1854	1854	1854	1854	0
134	20250122	173200	92945659	1854	1854	1854	1854	0
135	20250122	173100	92945659	1854	1854	1854	1854	0
136	20250122	173000	92945659	1854	1854	1854	1854	0
137	20250122	172900	92945659	1854	1854	1854	1854	0
138	20250122	172800	92945659	1854	1854	1854	1854	0
139	20250122	172700	92945659	1854	1854	1854	1854	0
140	20250122	172600	92945659	1854	1854	1854	1854	0
141	20250122	172500	92945659	1854	1854	1854	1854	0
142	20250122	172400	92945659	1854	1854	1854	1854	0
143	20250122	172300	92945659	1854	1854	1854	1854	0
144	20250122	172200	92945659	1854	1854	1854	1854	0
145	20250122	172100	92945659	1854	1854	1854	1854	0
146	20250122	172000	92945659	1854	1854	1854	1854	0
147	20250122	171900	92945659	1854	1854	1854	1854	0
148	20250122	171800	92945659	1854	1854	1854	1854	0
149	20250122	171700	92945659	1854	1854	1854	1854	0
150	20250122	171600	92945659	1854	1854	1854	1854	0
151	20250122	171500	92945659	1854	1854	1854	1854	0
152	20250122	171400	92945659	1854	1854	1854	1854	585
153	20250122	171300	92945659	1854	1854	1854	1854	0
154	20250122	171200	92945659	1854	1854	1854	1854	0
155	20250122	171100	92945659	1854	1854	1854	1854	0
156	20250122	171000	92945659	1854	1854	1854	1854	0
157	20250122	170900	92945659	1854	1854	1854	1854	0
158	20250122	170800	92945659	1854	1854	1854	1854	0
159	20250122	170700	92945659	1854	1854	1854	1854	0
160	20250122	170600	92945659	1854	1854	1854	1854	0
161	20250122	170500	92945659	1854	1854	1854	1854	0
162	20250122	170400	92945659	1854	1854	1854	1854	0
163	20250122	170300	92945659	1854	1854	1854	1854	0
164	20250122	170200	92945659	1854	1854	1854	1854	0
165	20250122	170100	92945659	1854	1854	1854	1854	0
166	20250122	170000	92945659	1854	1854	1854	1854	0
167	20250122	165900	92945659	1854	1854	1854	1854	0
168	20250122	165800	92945659	1854	1854	1854	1854	0
169	20250122	165700	92945659	1854	1854	1854	1854	0
170	20250122	165600	92945659	1854	1854	1854	1854	0
171	20250122	165500	92945659	1854	1854	1854	1854	0
172	20250122	165400	92945659	1854	1854	1854	1854	0
173	20250122	165300	92945659	1854	1854	1854	1854	0
174	20250122	165200	92945659	1854	1854	1854	1854	0
175	20250122	165100	92945659	1854	1854	1854	1854	0
176	20250122	165000	92945659	1854	1854	1854	1854	0
177	20250122	164900	92945659	1854	1854	1854	1854	0
178	20250122	164800	92945659	1854	1854	1854	1854	0
179	20250122	164700	92945659	1854	1854	1854	1854	0
180	20250122	164600	92945659	1854	1854	1854	1854	0
181	20250122	164500	92945659	1854	1854	1854	1854	0
182	20250122	164400	92945659	1854	1854	1854	1854	585
183	20250122	164300	92945659	1854	1854	1854	1854	0
184	20250122	164200	92945659	1854	1854	1854	1854	0
185	20250122	164100	92945659	1854	1854	1854	1854	0
186	20250122	164000	92945659	1854	1854	1854	1854	0
187	20250122	163900	92945659	1854	1854	1854	1854	0
188	20250122	163800	92945659	1854	1854	1854	1854	0
189	20250122	163700	92945659	1854	1854	1854	1854	0
190	20250122	163600	92945659	1854	1854	1854	1854	0
191	20250122	163500	92945659	1854	1854	1854	1854	0
192	20250122	163400	92945659	1854	1854	1854	1854	0
193	20250122	163300	92945659	1854	1854	1854	1854	0
194	20250122	163200	92945659	1854	1854	1854	1854	0
195	20250122	163100	92945659	1854	1854	1854	1854	0
196	20250122	163000	92945659	1854	1854	1854	1854	0
197	20250122	162900	92945659	1854	1854	1854	1854	0
198	20250122	162800	92945659	1854	1854	1854	1854	0
199	20250122	162700	92945659	1854	1854	1854	1854	0
200	20250122	162600	92945659	1854	1854	1854	1854	0
201	20250122	162500	92945659	1854	1854	1854	1854	0
202	20250122	162400	92945659	1854	1854	1854	1854	0
203	20250122	162300	92945659	1854	1854	1854	1854	0
204	20250122	162200	92945659	1854	1854	1854	1854	0
205	20250122	162100	92945659	1854	1854	1854	1854	0
206	20250122	162000	92945659	1854	1854	1854	1854	0
207	20250122	161900	92945659	1854	1854	1854	1854	0
208	20250122	161800	92945659	1854	1854	1854	1854	0
209	20250122	161700	92945659	1854	1854	1854	1854	0
210	20250122	161600	92945659	1854	1854	1854	1854	0
211	20250122	161500	92945659	1854	1854	1854	1854	0
212	20250122	161400	92945659	1854	1854	1854	1854	585
213	20250122	161300	92945659	1854	1854	1854	1854	0
214	20250122	161200	92945659	1854	1854	1854	1854	0
215	20250122	161100	92945659	1854	1854	1854	1854	0
216	20250122	161000	92945659	1854	1854	1854	1854	0
217	20250122	160900	92945659	1854	1854	1854	1854	0
218	20250122	160800	92945659	1854	1854	1854	1854	0
219	20250122	160700	92945659	1854	1854	1854	1854	0
220	20250122	160600	92945659	1854	1854	1854	1854	0
221	20250122	160500	92945659	1854	1854	1854	1854	0
222	20250122	160400	92945659	1854	1854	1854	1854	0
223	20250122	160300	92945659	1854	1854	1854	1854	0
224	20250122	160200	92945659	1854	1854	1854	1854	0
225	20250122	160100	92945659	1854	1854	1854	1854	0
226	20250122	160000	92945659	1854	1854	1854	1854	0
227	20250122	155900	92945659	1854	1854	1854	1854	0
228	20250122	155800	92945659	1854	1854	1854	1854	0
229	20250122	155700	92945659	1854	1854	1854	1854	0
230	20250122	155600	92945659	1854	1854	1854	1854	0
231	20250122	155500	92945659	1854	1854	1854	1854	0
232	20250122	155400	92945659	1854	1854	1854	1854	0
233	20250122	155300	92945659	1854	1854	1854	1854	0
234	20250122	155200	92945659	1854	1854	1854	1854	0
235	20250122	155100	92945659	1854	1854	1854	1854	0
236	20250122	155000	92945659	1854	1854	1854	1854	0
237	20250122	154900	92945659	1854	1854	1854	1854	0
238	20250122	154800	92945659	1854	1854	1854	1854	0
239	20250122	154700	92945659	1854	1854	1854	1854	0
240	20250122	154600	92945659	1854	1854	1854	1854	0
241	20250122	154500	92945659	1854	1854	1854	1854	0
242	20250122	154400	92945659	1854	1854	1854	1854	585
243	20250122	154300	92945659	1854	1854	1854	1854	0
244	20250122	154200	92945659	1854	1854	1854	1854	0
245	20250122	154100	92945659	1854	1854	1854	1854	0
246	20250122	154000	92945659	1854	1854	1854	1854	0
247	20250122	153900	92945659	1854	1854	1854	1854	0
248	20250122	153800	92945659	1854	1854	1854	1854	0
249	20250122	153700	92945659	1854	1854	1854	1854	0
250	20250122	153600	92945659	1854	1854	1854	1854	0
251	20250122	153500	92945659	1854	1854	1854	1854	0
252	20250122	153400	92945659	1854	1854	1854	1854	0
253	20250122	153300	92945659	1854	1854	1854	1854	0
254	20250122	153200	92945659	1854	1854	1854	1854	0
255	20250122	153100	92945659	1854	1854	1854	1854	0
256	20250122	153000	92945659	1854	1854	1854	1854	585
257	20250122	152900	91861069	1851	1851	1851	1851	0
258	20250122	152800	91861069	1851	1851	1851	1851	0
259	20250122	152700	91861069	1851	1851	1851	1851	0
260	20250122	152600	91861069	1851	1851	1851	1851	0
261	20250122	152500	91861069	1851	1851	1851	1851	0
262	20250122	152400	91861069	1851	1851	1851	1851	0
263	20250122	152300	91861069	1851	1851	1851	1851	0
264	20250122	152200	91861069	1851	1851	1851	1851	0
265	20250122	152100	91861069	1851	1851	1851	1851	0
266	20250122	152000	91861069	1851	1851	1851	1851	0
267	20250122	151900	91861069	1851	1851	1851	1851	0
268	20250122	151800	91861069	1851	1851	1851	1851	0
269	20250122	151700	91861069	1851	1851	1851	1851	2
270	20250122	151600	91857367	1854	1854	1854	1854	0
271	20250122	151500	91857367	1854	1852	1854	1850	300
272	20250122	151400	91302319	1852	1852	1852	1852	25
273	20250122	151300	91256019	1852	1852	1852	1852	0
274	20250122	151200	91256019	1852	1852	1852	1852	55
275	20250122	151100	91154159	1852	1852	1852	1852	4
276	20250122	151000	91146751	1852	1852	1852	1852	0
277	20250122	150900	91146751	1852	1853	1853	1852	164
278	20250122	150800	90843012	1850	1850	1850	1850	0
279	20250122	150700	90843012	1850	1856	1856	1850	577
280	20250122	150600	89775240	1853	1855	1855	1853	320
281	20250122	150500	89182058	1857	1857	1857	1857	80
282	20250122	150400	89033498	1857	1857	1857	1857	0
283	20250122	150300	89033498	1857	1859	1859	1857	101
284	20250122	150200	88845829	1859	1859	1859	1859	0
285	20250122	150100	88845829	1859	1859	1859	1859	0
286	20250122	150000	88845829	1859	1859	1859	1859	0
287	20250122	145900	88845829	1859	1859	1859	1859	250
288	20250122	145800	88381079	1859	1858	1859	1858	77
289	20250122	145700	88238001	1857	1857	1857	1857	57
290	20250122	145600	88132152	1858	1858	1858	1858	0
291	20250122	145500	88132152	1858	1858	1858	1858	0
292	20250122	145400	88132152	1858	1858	1858	1858	0
293	20250122	145300	88132152	1858	1858	1858	1858	0
294	20250122	145200	88132152	1858	1858	1858	1858	11
295	20250122	145100	88111714	1859	1859	1859	1859	0
296	20250122	145000	88111714	1859	1859	1859	1859	0
297	20250122	144900	88111714	1859	1859	1859	1859	0
298	20250122	144800	88111714	1859	1859	1859	1859	0
299	20250122	144700	88111714	1859	1859	1859	1859	0
300	20250122	144600	88111714	1859	1859	1859	1859	42
301	20250122	144500	88033636	1857	1857	1857	1857	0
302	20250122	144400	88033636	1857	1857	1857	1857	0
303	20250122	144300	88033636	1857	1857	1857	1857	225
304	20250122	144200	87615811	1857	1857	1857	1857	0
305	20250122	144100	87615811	1857	1857	1857	1857	0
306	20250122	144000	87615811	1857	1857	1857	1857	196
307	20250122	143900	87251839	1859	1859	1859	1859	0
308	20250122	143800	87251839	1859	1859	1859	1859	0
309	20250122	143700	87251839	1859	1859	1859	1859	0
310	20250122	143600	87251839	1859	1859	1859	1859	0
311	20250122	143500	87251839	1859	1859	1859	1859	0
312	20250122	143400	87251839	1859	1859	1859	1859	0
313	20250122	143300	87251839	1859	1859	1859	1859	0
314	20250122	143200	87251839	1859	1859	1859	1859	65
315	20250122	143100	87131004	1857	1859	1859	1857	200
316	20250122	143000	86759598	1860	1860	1860	1860	0
317	20250122	142900	86759598	1860	1860	1860	1860	0
318	20250122	142800	86759598	1860	1860	1860	1860	0
319	20250122	142700	86759598	1860	1860	1860	1860	0
320	20250122	142600	86759598	1860	1860	1860	1860	0
321	20250122	142500	86759598	1860	1860	1860	1860	1
322	20250122	142400	86757738	1860	1860	1860	1860	0
323	20250122	142300	86757738	1860	1863	1863	1860	1259
324	20250122	142200	84415503	1864	1864	1864	1864	0
325	20250122	142100	84415503	1864	1864	1864	1864	0
326	20250122	142000	84415503	1864	1864	1864	1864	0
327	20250122	141900	84415503	1864	1864	1864	1864	0
328	20250122	141800	84415503	1864	1864	1864	1864	0
329	20250122	141700	84415503	1864	1864	1864	1864	0
330	20250122	141600	84415503	1864	1864	1864	1864	5
331	20250122	141500	84406183	1863	1863	1863	1863	0
332	20250122	141400	84406183	1863	1863	1863	1863	0
333	20250122	141300	84406183	1863	1863	1863	1863	0
334	20250122	141200	84406183	1863	1863	1863	1863	0
335	20250122	141100	84406183	1863	1863	1863	1863	6
336	20250122	141000	84395005	1864	1864	1864	1864	0
337	20250122	140900	84395005	1864	1864	1864	1864	0
338	20250122	140800	84395005	1864	1864	1864	1864	0
339	20250122	140700	84395005	1864	1864	1864	1864	100
340	20250122	140600	84208605	1864	1864	1864	1864	0
341	20250122	140500	84208605	1864	1864	1864	1864	0
342	20250122	140400	84208605	1864	1864	1864	1864	20
343	20250122	140300	84171325	1863	1863	1863	1863	0
344	20250122	140200	84171325	1863	1863	1863	1863	0
345	20250122	140100	84171325	1863	1863	1863	1863	0
346	20250122	140000	84171325	1863	1863	1863	1863	0
347	20250122	135900	84171325	1863	1863	1863	1863	0
348	20250122	135800	84171325	1863	1863	1863	1863	0
349	20250122	135700	84171325	1863	1863	1863	1863	0
350	20250122	135600	84171325	1863	1863	1863	1863	0
351	20250122	135500	84171325	1863	1863	1863	1863	0
352	20250122	135400	84171325	1863	1863	1863	1863	0
353	20250122	135300	84171325	1863	1863	1863	1863	10
354	20250122	135200	84152695	1862	1862	1862	1862	747
355	20250122	135100	82761781	1862	1862	1862	1862	0
356	20250122	135000	82761781	1862	1862	1862	1862	10
357	20250122	134900	82743161	1860	1860	1860	1860	0
358	20250122	134800	82743161	1860	1860	1860	1860	0
359	20250122	134700	82743161	1860	1860	1860	1860	0
360	20250122	134600	82743161	1860	1860	1860	1860	1
361	20250122	134500	82741301	1860	1860	1860	1860	0
362	20250122	134400	82741301	1860	1860	1860	1860	0
363	20250122	134300	82741301	1860	1860	1860	1860	0
364	20250122	134200	82741301	1860	1860	1860	1860	0
365	20250122	134100	82741301	1860	1860	1860	1860	0
366	20250122	134000	82741301	1860	1860	1860	1860	0
367	20250122	133900	82741301	1860	1860	1860	1860	496
368	20250122	133800	81818741	1862	1862	1862	1862	0
369	20250122	133700	81818741	1862	1862	1862	1862	0
370	20250122	133600	81818741	1862	1860	1862	1860	110
371	20250122	133500	81614131	1860	1860	1860	1860	0
372	20250122	133400	81614131	1860	1860	1860	1860	0
373	20250122	133300	81614131	1860	1860	1860	1860	0
374	20250122	133200	81614131	1860	1860	1860	1860	0
375	20250122	133100	81614131	1860	1860	1860	1860	0
376	20250122	133000	81614131	1860	1860	1860	1860	0
377	20250122	132900	81614131	1860	1860	1860	1860	0
378	20250122	132800	81614131	1860	1860	1860	1860	0
379	20250122	132700	81614131	1860	1860	1860	1860	0
380	20250122	132600	81614131	1860	1860	1860	1860	0
381	20250122	132500	81614131	1860	1860	1860	1860	1
382	20250122	132400	81612271	1860	1860	1860	1860	0
383	20250122	132300	81612271	1860	1860	1860	1860	0
384	20250122	132200	81612271	1860	1860	1860	1860	0
385	20250122	132100	81612271	1860	1860	1860	1860	0
386	20250122	132000	81612271	1860	1860	1860	1860	0
387	20250122	131900	81612271	1860	1860	1860	1860	5
388	20250122	131800	81602971	1860	1860	1860	1860	0
389	20250122	131700	81602971	1860	1862	1862	1860	200
390	20250122	131600	81230763	1862	1862	1862	1862	0
391	20250122	131500	81230763	1862	1862	1862	1862	0
392	20250122	131400	81230763	1862	1862	1862	1862	0
393	20250122	131300	81230763	1862	1862	1862	1862	200
394	20250122	131200	80858363	1862	1862	1862	1862	0
395	20250122	131100	80858363	1862	1862	1862	1862	0
396	20250122	131000	80858363	1862	1862	1862	1862	0
397	20250122	130900	80858363	1862	1862	1862	1862	771
398	20250122	130800	79422761	1862	1861	1862	1861	1196
399	20250122	130700	77196884	1861	1861	1861	1861	3
400	20250122	130600	77191301	1861	1861	1861	1861	2
401	20250122	130500	77187579	1861	1861	1861	1861	0
402	20250122	130400	77187579	1861	1861	1861	1861	0
403	20250122	130300	77187579	1861	1861	1861	1861	0
404	20250122	130200	77187579	1861	1861	1861	1861	0
405	20250122	130100	77187579	1861	1860	1861	1860	116
406	20250122	130000	76971803	1861	1860	1861	1860	49
407	20250122	125900	76880660	1861	1861	1861	1861	0
408	20250122	125800	76880660	1861	1861	1861	1861	6
409	20250122	125700	76869494	1861	1861	1861	1861	7
410	20250122	125600	76856467	1860	1860	1860	1860	0
411	20250122	125500	76856467	1860	1860	1860	1860	0
412	20250122	125400	76856467	1860	1860	1860	1860	36
413	20250122	125300	76789507	1860	1860	1860	1860	1
414	20250122	125200	76787647	1860	1860	1860	1860	21
415	20250122	125100	76748587	1860	1860	1860	1860	0
416	20250122	125000	76748587	1860	1860	1860	1860	13
417	20250122	124900	76724407	1860	1860	1860	1860	2
418	20250122	124800	76720687	1860	1860	1860	1860	2
419	20250122	124700	76716967	1860	1860	1860	1860	0
420	20250122	124600	76716967	1860	1860	1860	1860	0
421	20250122	124500	76716967	1860	1860	1860	1860	10
422	20250122	124400	76698367	1860	1860	1860	1860	0
423	20250122	124300	76698367	1860	1860	1860	1860	188
424	20250122	124200	76348687	1860	1860	1860	1860	80
425	20250122	124100	76199887	1861	1861	1861	1861	0
426	20250122	124000	76199887	1861	1861	1861	1861	0
427	20250122	123900	76199887	1861	1861	1861	1861	8
428	20250122	123800	76184999	1861	1861	1861	1861	0
429	20250122	123700	76184999	1861	1861	1861	1861	0
430	20250122	123600	76184999	1861	1860	1861	1860	730
431	20250122	123500	74827198	1861	1861	1861	1861	0
432	20250122	123400	74827198	1861	1861	1861	1861	0
433	20250122	123300	74827198	1861	1861	1861	1861	0
434	20250122	123200	74827198	1861	1861	1861	1861	0
435	20250122	123100	74827198	1861	1861	1861	1861	0
436	20250122	123000	74827198	1861	1861	1861	1861	0
437	20250122	122900	74827198	1861	1861	1861	1861	5
438	20250122	122800	74817893	1861	1861	1861	1861	0
439	20250122	122700	74817893	1861	1861	1861	1861	0
440	20250122	122600	74817893	1861	1861	1861	1861	0
441	20250122	122500	74817893	1861	1861	1861	1861	0
442	20250122	122400	74817893	1861	1861	1861	1861	0
443	20250122	122300	74817893	1861	1861	1861	1861	0
444	20250122	122200	74817893	1861	1861	1861	1861	0
445	20250122	122100	74817893	1861	1861	1861	1861	10
446	20250122	122000	74799283	1851	1851	1851	1851	0
447	20250122	121900	74799283	1851	1851	1851	1851	0
448	20250122	121800	74799283	1851	1851	1851	1851	0
449	20250122	121700	74799283	1851	1851	1851	1851	0
450	20250122	121600	74799283	1851	1851	1851	1851	0
451	20250122	121500	74799283	1851	1851	1851	1851	0
452	20250122	121400	74799283	1851	1851	1851	1851	0
453	20250122	121300	74799283	1851	1851	1851	1851	0
454	20250122	121200	74799283	1851	1851	1851	1851	90
455	20250122	121100	74632693	1850	1850	1850	1850	0
456	20250122	121000	74632693	1850	1850	1850	1850	0
457	20250122	120900	74632693	1850	1850	1850	1850	0
458	20250122	120800	74632693	1850	1850	1850	1850	0
459	20250122	120700	74632693	1850	1850	1850	1850	131
460	20250122	120600	74390343	1849	1849	1849	1849	0
461	20250122	120500	74390343	1849	1849	1849	1849	0
462	20250122	120400	74390343	1849	1849	1849	1849	0
463	20250122	120300	74390343	1849	1849	1849	1849	0
464	20250122	120200	74390343	1849	1849	1849	1849	0
465	20250122	120100	74390343	1849	1849	1849	1849	0
466	20250122	120000	74390343	1849	1849	1849	1849	26
467	20250122	115900	74342269	1849	1850	1850	1849	10
468	20250122	115800	74323778	1850	1850	1850	1850	0
469	20250122	115700	74323778	1850	1850	1850	1850	0
470	20250122	115600	74323778	1850	1850	1850	1850	0
471	20250122	115500	74323778	1850	1850	1850	1850	0
472	20250122	115400	74323778	1850	1850	1850	1850	0
473	20250122	115300	74323778	1850	1850	1850	1850	0
474	20250122	115200	74323778	1850	1850	1850	1850	0
475	20250122	115100	74323778	1850	1850	1850	1848	679
476	20250122	115000	73068644	1850	1850	1850	1850	1
477	20250122	114900	73066794	1850	1853	1853	1850	2876
478	20250122	114800	67741886	1854	1861	1861	1854	9
479	20250122	114700	67725193	1861	1861	1861	1861	0
480	20250122	114600	67725193	1861	1861	1861	1861	1
481	20250122	114500	67723332	1861	1861	1861	1861	0
482	20250122	114400	67723332	1861	1861	1861	1861	0
483	20250122	114300	67723332	1861	1861	1861	1861	0
484	20250122	114200	67723332	1861	1861	1861	1861	0
485	20250122	114100	67723332	1861	1861	1861	1861	1
486	20250122	114000	67721471	1861	1861	1861	1861	0
487	20250122	113900	67721471	1861	1861	1861	1861	0
488	20250122	113800	67721471	1861	1861	1861	1861	5
489	20250122	113700	67712166	1861	1861	1861	1861	0
490	20250122	113600	67712166	1861	1861	1861	1861	0
491	20250122	113500	67712166	1861	1861	1861	1861	0
492	20250122	113400	67712166	1861	1861	1861	1861	0
493	20250122	113300	67712166	1861	1854	1861	1854	4
494	20250122	113200	67704736	1853	1853	1853	1853	0
495	20250122	113100	67704736	1853	1853	1853	1853	0
496	20250122	113000	67704736	1853	1853	1853	1853	0
497	20250122	112900	67704736	1853	1853	1853	1853	0
498	20250122	112800	67704736	1853	1853	1853	1853	0
499	20250122	112700	67704736	1853	1853	1853	1853	0
500	20250122	112600	67704736	1853	1853	1853	1853	0
501	20250122	112500	67704736	1853	1853	1853	1853	150
502	20250122	112400	67426786	1853	1853	1853	1853	0
503	20250122	112300	67426786	1853	1853	1853	1853	0
504	20250122	112200	67426786	1853	1853	1853	1853	0
505	20250122	112100	67426786	1853	1853	1853	1853	391
506	20250122	112000	66702263	1853	1853	1853	1853	109
507	20250122	111900	66500286	1853	1853	1853	1853	5
508	20250122	111800	66491021	1853	1853	1853	1853	0
509	20250122	111700	66491021	1853	1853	1853	1853	0
510	20250122	111600	66491021	1853	1853	1853	1853	1150
511	20250122	111500	64360071	1853	1853	1853	1853	240
512	20250122	111400	63915351	1853	1859	1859	1853	7000
513	20250122	111300	50937667	1859	1859	1859	1859	1292
514	20250122	111200	48535839	1855	1856	1856	1855	1599
515	20250122	111100	45569692	1856	1858	1858	1856	200
516	20250122	111000	45198486	1861	1861	1861	1861	1
517	20250122	110900	45196625	1862	1862	1862	1862	0
518	20250122	110800	45196625	1862	1862	1862	1862	0
519	20250122	110700	45196625	1862	1862	1862	1862	0
520	20250122	110600	45196625	1862	1862	1862	1862	0
521	20250122	110500	45196625	1862	1862	1862	1862	176
522	20250122	110400	44868913	1862	1862	1862	1862	0
523	20250122	110300	44868913	1862	1862	1862	1862	1
524	20250122	110200	44867051	1863	1863	1863	1863	0
525	20250122	110100	44867051	1863	1863	1863	1863	2
526	20250122	110000	44863325	1855	1855	1855	1855	0
527	20250122	105900	44863325	1855	1855	1855	1855	0
528	20250122	105800	44863325	1855	1855	1855	1855	1
529	20250122	105700	44861470	1854	1854	1854	1854	0
530	20250122	105600	44861470	1854	1854	1854	1854	0
531	20250122	105500	44861470	1854	1861	1861	1854	2100
532	20250122	105400	40963284	1863	1862	1863	1862	2000
533	20250122	105300	37237506	1863	1863	1863	1863	0
534	20250122	105200	37237506	1863	1863	1863	1863	0
535	20250122	105100	37237506	1863	1863	1863	1863	0
536	20250122	105000	37237506	1863	1863	1863	1863	2
537	20250122	104900	37233780	1859	1859	1859	1859	0
538	20250122	104800	37233780	1859	1859	1859	1859	0
539	20250122	104700	37233780	1859	1859	1859	1859	0
540	20250122	104600	37233780	1859	1859	1859	1859	0
541	20250122	104500	37233780	1859	1859	1859	1859	0
542	20250122	104400	37233780	1859	1859	1859	1859	0
543	20250122	104300	37233780	1859	1859	1859	1859	0
544	20250122	104200	37233780	1859	1859	1859	1859	0
545	20250122	104100	37233780	1859	1859	1859	1859	0
546	20250122	104000	37233780	1859	1859	1859	1859	0
547	20250122	103900	37233780	1859	1859	1859	1859	0
548	20250122	103800	37233780	1859	1859	1859	1859	2
549	20250122	103700	37230062	1859	1859	1859	1859	423
550	20250122	103600	36443705	1859	1859	1859	1859	0
551	20250122	103500	36443705	1859	1859	1859	1859	0
552	20250122	103400	36443705	1859	1859	1859	1859	0
553	20250122	103300	36443705	1859	1860	1860	1859	1610
554	20250122	103200	33450226	1862	1862	1862	1862	0
555	20250122	103100	33450226	1862	1862	1862	1862	0
556	20250122	103000	33450226	1862	1862	1862	1862	69
557	20250122	102900	33321748	1860	1860	1860	1860	0
558	20250122	102800	33321748	1860	1860	1860	1860	5
559	20250122	102700	33312448	1860	1860	1860	1860	0
560	20250122	102600	33312448	1860	1860	1860	1860	0
561	20250122	102500	33312448	1860	1860	1860	1860	0
562	20250122	102400	33312448	1860	1860	1860	1860	565
563	20250122	102300	32261548	1860	1860	1860	1860	0
564	20250122	102200	32261548	1860	1860	1860	1860	0
565	20250122	102100	32261548	1860	1860	1860	1860	130
566	20250122	102000	32019748	1864	1864	1864	1864	0
567	20250122	101900	32019748	1864	1864	1864	1864	0
568	20250122	101800	32019748	1864	1864	1864	1864	0
569	20250122	101700	32019748	1864	1864	1864	1864	0
570	20250122	101600	32019748	1864	1864	1864	1864	0
571	20250122	101500	32019748	1864	1864	1864	1864	0
572	20250122	101400	32019748	1864	1864	1864	1864	0
573	20250122	101300	32019748	1864	1864	1864	1864	0
574	20250122	101200	32019748	1864	1864	1864	1864	1
575	20250122	101100	32017884	1867	1867	1867	1867	0
576	20250122	101000	32017884	1867	1867	1867	1867	338
577	20250122	100900	31386838	1868	1868	1868	1868	0
578	20250122	100800	31386838	1868	1867	1868	1867	271
579	20250122	100700	30880810	1868	1867	1868	1867	710
580	20250122	100600	29554830	1867	1867	1867	1867	0
581	20250122	100500	29554830	1867	1867	1867	1867	0
582	20250122	100400	29554830	1867	1867	1867	1867	34
583	20250122	100300	29491352	1867	1867	1867	1867	0
584	20250122	100200	29491352	1867	1867	1867	1867	0
585	20250122	100100	29491352	1867	1867	1867	1867	0
586	20250122	100000	29491352	1867	1867	1867	1867	45
587	20250122	095900	29407337	1867	1867	1867	1867	47
588	20250122	095800	29319588	1867	1867	1867	1867	46
589	20250122	095700	29233706	1867	1867	1867	1867	47
590	20250122	095600	29145957	1860	1860	1860	1860	137
591	20250122	095500	28891137	1860	1860	1860	1860	64
592	20250122	095400	28772097	1860	1860	1860	1860	0
593	20250122	095300	28772097	1860	1860	1860	1860	0
594	20250122	095200	28772097	1860	1860	1860	1860	50
595	20250122	095100	28679097	1860	1860	1860	1860	0
596	20250122	095000	28679097	1860	1860	1860	1860	659
597	20250122	094900	27453357	1860	1860	1860	1860	14
598	20250122	094800	27427317	1860	1860	1860	1860	51
599	20250122	094700	27332457	1868	1868	1868	1868	11
600	20250122	094600	27311909	1868	1869	1869	1868	53
601	20250122	094500	27212904	1873	1866	1873	1866	113
602	20250122	094400	27002032	1874	1874	1875	1874	209
603	20250122	094300	26610197	1875	1875	1875	1875	20
604	20250122	094200	26572697	1877	1877	1877	1877	0
605	20250122	094100	26572697	1877	1867	1877	1867	1201
606	20250122	094000	24330390	1867	1867	1867	1867	2
607	20250122	093900	24326656	1868	1868	1868	1868	0
608	20250122	093800	24326656	1868	1868	1868	1868	0
609	20250122	093700	24326656	1868	1868	1868	1868	0
610	20250122	093600	24326656	1868	1869	1869	1860	313
611	20250122	093500	23742708	1871	1871	1871	1871	0
612	20250122	093400	23742708	1871	1871	1871	1871	4
613	20250122	093300	23735224	1860	1860	1860	1860	1
614	20250122	093200	23733364	1860	1860	1860	1860	1
615	20250122	093100	23731504	1872	1872	1872	1872	100
616	20250122	093000	23544304	1873	1873	1873	1873	0
617	20250122	092900	23544304	1873	1873	1873	1873	0
618	20250122	092800	23544304	1873	1876	1876	1873	649
619	20250122	092700	22327191	1878	1876	1878	1875	392
620	20250122	092600	21591823	1878	1878	1878	1878	0
621	20250122	092500	21591823	1878	1874	1878	1862	1030
622	20250122	092400	19670174	1909	1909	1909	1909	0
623	20250122	092300	19670174	1909	1909	1909	1909	0
624	20250122	092200	19670174	1909	1909	1909	1909	0
625	20250122	092100	19670174	1909	1909	1909	1909	0
626	20250122	092000	19670174	1909	1909	1909	1909	0
627	20250122	091900	19670174	1909	1909	1909	1909	0
628	20250122	091800	19670174	1909	1908	1909	1908	300
629	20250122	091700	19097512	1909	1909	1909	1909	10
630	20250122	091600	19078422	1911	1911	1911	1911	0
631	20250122	091500	19078422	1911	1911	1911	1911	0
632	20250122	091400	19078422	1911	1867	1911	1867	2
633	20250122	091300	19074644	1913	1913	1913	1913	0
634	20250122	091200	19074644	1913	1913	1913	1913	0
635	20250122	091100	19074644	1913	1915	1915	1913	51
636	20250122	091000	18977079	1917	1917	1917	1917	2
637	20250122	090900	18973245	1918	1913	1918	1860	5640
638	20250122	090800	8409474	1918	1918	1918	1918	0
639	20250122	090700	8409474	1918	1913	1918	1913	74
640	20250122	090600	8267792	1913	1913	1913	1913	305
641	20250122	090500	7684327	1913	1920	1920	1913	235
642	20250122	090400	7234422	1913	1915	1915	1913	1100
643	20250122	090300	5129439	1914	1914	1914	1914	0
644	20250122	090200	5129439	1914	1914	1914	1914	100
645	20250122	090100	4938039	1913	1943	1943	1913	1429
646	20250122	090000	2198593	1951	1954	1954	1950	1126