KissMeData/376190/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212800	62941470	4165	4165	4165	4165	160
3	20250123	212700	62941470	4165	4165	4165	4165	0
4	20250123	212600	62941470	4165	4165	4165	4165	0
5	20250123	212500	62941470	4165	4165	4165	4165	0
6	20250123	212400	62941470	4165	4165	4165	4165	0
7	20250123	212300	62941470	4165	4165	4165	4165	0
8	20250123	212200	62941470	4165	4165	4165	4165	0
9	20250123	212100	62941470	4165	4165	4165	4165	0
10	20250123	212000	62941470	4165	4165	4165	4165	0
11	20250123	211900	62941470	4165	4165	4165	4165	0
12	20250123	211800	62941470	4165	4165	4165	4165	0
13	20250123	211700	62941470	4165	4165	4165	4165	0
14	20250123	211600	62941470	4165	4165	4165	4165	0
15	20250123	211500	62941470	4165	4165	4165	4165	0
16	20250123	211400	62941470	4165	4165	4165	4165	0
17	20250123	211300	62941470	4165	4165	4165	4165	0
18	20250123	211200	62941470	4165	4165	4165	4165	0
19	20250123	211100	62941470	4165	4165	4165	4165	0
20	20250123	211000	62941470	4165	4165	4165	4165	0
21	20250123	210900	62941470	4165	4165	4165	4165	0
22	20250123	210800	62941470	4165	4165	4165	4165	0
23	20250123	210700	62941470	4165	4165	4165	4165	0
24	20250123	210600	62941470	4165	4165	4165	4165	0
25	20250123	210500	62941470	4165	4165	4165	4165	0
26	20250123	210400	62941470	4165	4165	4165	4165	0
27	20250123	210300	62941470	4165	4165	4165	4165	0
28	20250123	210200	62941470	4165	4165	4165	4165	0
29	20250123	210100	62941470	4165	4165	4165	4165	0
30	20250123	210000	62941470	4165	4165	4165	4165	0
31	20250123	205900	62941470	4165	4165	4165	4165	0
32	20250123	205800	62941470	4165	4165	4165	4165	160
33	20250123	205700	62941470	4165	4165	4165	4165	0
34	20250123	205600	62941470	4165	4165	4165	4165	0
35	20250123	205500	62941470	4165	4165	4165	4165	0
36	20250123	205400	62941470	4165	4165	4165	4165	0
37	20250123	205300	62941470	4165	4165	4165	4165	0
38	20250123	205200	62941470	4165	4165	4165	4165	0
39	20250123	205100	62941470	4165	4165	4165	4165	0
40	20250123	205000	62941470	4165	4165	4165	4165	0
41	20250123	204900	62941470	4165	4165	4165	4165	0
42	20250123	204800	62941470	4165	4165	4165	4165	0
43	20250123	204700	62941470	4165	4165	4165	4165	0
44	20250123	204600	62941470	4165	4165	4165	4165	0
45	20250123	204500	62941470	4165	4165	4165	4165	0
46	20250123	204400	62941470	4165	4165	4165	4165	0
47	20250123	204300	62941470	4165	4165	4165	4165	0
48	20250123	204200	62941470	4165	4165	4165	4165	0
49	20250123	204100	62941470	4165	4165	4165	4165	0
50	20250123	204000	62941470	4165	4165	4165	4165	0
51	20250123	203900	62941470	4165	4165	4165	4165	0
52	20250123	203800	62941470	4165	4165	4165	4165	0
53	20250123	203700	62941470	4165	4165	4165	4165	0
54	20250123	203600	62941470	4165	4165	4165	4165	0
55	20250123	203500	62941470	4165	4165	4165	4165	0
56	20250123	203400	62941470	4165	4165	4165	4165	0
57	20250123	203300	62941470	4165	4165	4165	4165	0
58	20250123	203200	62941470	4165	4165	4165	4165	0
59	20250123	203100	62941470	4165	4165	4165	4165	0
60	20250123	203000	62941470	4165	4165	4165	4165	0
61	20250123	202900	62941470	4165	4165	4165	4165	0
62	20250123	202800	62941470	4165	4165	4165	4165	160
63	20250123	202700	62941470	4165	4165	4165	4165	0
64	20250123	202600	62941470	4165	4165	4165	4165	0
65	20250123	202500	62941470	4165	4165	4165	4165	0
66	20250123	202400	62941470	4165	4165	4165	4165	0
67	20250123	202300	62941470	4165	4165	4165	4165	0
68	20250123	202200	62941470	4165	4165	4165	4165	0
69	20250123	202100	62941470	4165	4165	4165	4165	0
70	20250123	202000	62941470	4165	4165	4165	4165	0
71	20250123	201900	62941470	4165	4165	4165	4165	0
72	20250123	201800	62941470	4165	4165	4165	4165	0
73	20250123	201700	62941470	4165	4165	4165	4165	0
74	20250123	201600	62941470	4165	4165	4165	4165	0
75	20250123	201500	62941470	4165	4165	4165	4165	0
76	20250123	201400	62941470	4165	4165	4165	4165	0
77	20250123	201300	62941470	4165	4165	4165	4165	0
78	20250123	201200	62941470	4165	4165	4165	4165	0
79	20250123	201100	62941470	4165	4165	4165	4165	0
80	20250123	201000	62941470	4165	4165	4165	4165	0
81	20250123	200900	62941470	4165	4165	4165	4165	0
82	20250123	200800	62941470	4165	4165	4165	4165	0
83	20250123	200700	62941470	4165	4165	4165	4165	0
84	20250123	200600	62941470	4165	4165	4165	4165	0
85	20250123	200500	62941470	4165	4165	4165	4165	0
86	20250123	200400	62941470	4165	4165	4165	4165	0
87	20250123	200300	62941470	4165	4165	4165	4165	0
88	20250123	200200	62941470	4165	4165	4165	4165	0
89	20250123	200100	62941470	4165	4165	4165	4165	0
90	20250123	200000	62941470	4165	4165	4165	4165	0
91	20250123	195900	62941470	4165	4165	4165	4165	0
92	20250123	195800	62941470	4165	4165	4165	4165	160
93	20250123	195700	62941470	4165	4165	4165	4165	0
94	20250123	195600	62941470	4165	4165	4165	4165	0
95	20250123	195500	62941470	4165	4165	4165	4165	0
96	20250123	195400	62941470	4165	4165	4165	4165	0
97	20250123	195300	62941470	4165	4165	4165	4165	0
98	20250123	195200	62941470	4165	4165	4165	4165	0
99	20250123	195100	62941470	4165	4165	4165	4165	0
100	20250123	195000	62941470	4165	4165	4165	4165	0
101	20250123	194900	62941470	4165	4165	4165	4165	0
102	20250123	194800	62941470	4165	4165	4165	4165	0
103	20250123	194700	62941470	4165	4165	4165	4165	0
104	20250123	194600	62941470	4165	4165	4165	4165	0
105	20250123	194500	62941470	4165	4165	4165	4165	0
106	20250123	194400	62941470	4165	4165	4165	4165	0
107	20250123	194300	62941470	4165	4165	4165	4165	0
108	20250123	194200	62941470	4165	4165	4165	4165	0
109	20250123	194100	62941470	4165	4165	4165	4165	0
110	20250123	194000	62941470	4165	4165	4165	4165	0
111	20250123	193900	62941470	4165	4165	4165	4165	0
112	20250123	193800	62941470	4165	4165	4165	4165	0
113	20250123	193700	62941470	4165	4165	4165	4165	0
114	20250123	193600	62941470	4165	4165	4165	4165	0
115	20250123	193500	62941470	4165	4165	4165	4165	0
116	20250123	193400	62941470	4165	4165	4165	4165	0
117	20250123	193300	62941470	4165	4165	4165	4165	0
118	20250123	193200	62941470	4165	4165	4165	4165	0
119	20250123	193100	62941470	4165	4165	4165	4165	0
120	20250123	193000	62941470	4165	4165	4165	4165	0
121	20250123	192900	62941470	4165	4165	4165	4165	0
122	20250123	192800	62941470	4165	4165	4165	4165	160
123	20250123	192700	62941470	4165	4165	4165	4165	0
124	20250123	192600	62941470	4165	4165	4165	4165	0
125	20250123	192500	62941470	4165	4165	4165	4165	0
126	20250123	192400	62941470	4165	4165	4165	4165	0
127	20250123	192300	62941470	4165	4165	4165	4165	0
128	20250123	192200	62941470	4165	4165	4165	4165	0
129	20250123	192100	62941470	4165	4165	4165	4165	0
130	20250123	192000	62941470	4165	4165	4165	4165	0
131	20250123	191900	62941470	4165	4165	4165	4165	0
132	20250123	191800	62941470	4165	4165	4165	4165	0
133	20250123	191700	62941470	4165	4165	4165	4165	0
134	20250123	191600	62941470	4165	4165	4165	4165	0
135	20250123	191500	62941470	4165	4165	4165	4165	0
136	20250123	191400	62941470	4165	4165	4165	4165	0
137	20250123	191300	62941470	4165	4165	4165	4165	0
138	20250123	191200	62941470	4165	4165	4165	4165	0
139	20250123	191100	62941470	4165	4165	4165	4165	0
140	20250123	191000	62941470	4165	4165	4165	4165	0
141	20250123	190900	62941470	4165	4165	4165	4165	0
142	20250123	190800	62941470	4165	4165	4165	4165	0
143	20250123	190700	62941470	4165	4165	4165	4165	0
144	20250123	190600	62941470	4165	4165	4165	4165	0
145	20250123	190500	62941470	4165	4165	4165	4165	0
146	20250123	190400	62941470	4165	4165	4165	4165	0
147	20250123	190300	62941470	4165	4165	4165	4165	0
148	20250123	190200	62941470	4165	4165	4165	4165	0
149	20250123	190100	62941470	4165	4165	4165	4165	0
150	20250123	190000	62941470	4165	4165	4165	4165	0
151	20250123	185900	62941470	4165	4165	4165	4165	0
152	20250123	185800	62941470	4165	4165	4165	4165	160
153	20250123	185700	62941470	4165	4165	4165	4165	0
154	20250123	185600	62941470	4165	4165	4165	4165	0
155	20250123	185500	62941470	4165	4165	4165	4165	0
156	20250123	185400	62941470	4165	4165	4165	4165	0
157	20250123	185300	62941470	4165	4165	4165	4165	0
158	20250123	185200	62941470	4165	4165	4165	4165	0
159	20250123	185100	62941470	4165	4165	4165	4165	0
160	20250123	185000	62941470	4165	4165	4165	4165	0
161	20250123	184900	62941470	4165	4165	4165	4165	0
162	20250123	184800	62941470	4165	4165	4165	4165	0
163	20250123	184700	62941470	4165	4165	4165	4165	0
164	20250123	184600	62941470	4165	4165	4165	4165	0
165	20250123	184500	62941470	4165	4165	4165	4165	0
166	20250123	184400	62941470	4165	4165	4165	4165	0
167	20250123	184300	62941470	4165	4165	4165	4165	0
168	20250123	184200	62941470	4165	4165	4165	4165	0
169	20250123	184100	62941470	4165	4165	4165	4165	0
170	20250123	184000	62941470	4165	4165	4165	4165	0
171	20250123	183900	62941470	4165	4165	4165	4165	0
172	20250123	183800	62941470	4165	4165	4165	4165	0
173	20250123	183700	62941470	4165	4165	4165	4165	0
174	20250123	183600	62941470	4165	4165	4165	4165	0
175	20250123	183500	62941470	4165	4165	4165	4165	0
176	20250123	183400	62941470	4165	4165	4165	4165	0
177	20250123	183300	62941470	4165	4165	4165	4165	0
178	20250123	183200	62941470	4165	4165	4165	4165	0
179	20250123	183100	62941470	4165	4165	4165	4165	0
180	20250123	183000	62941470	4165	4165	4165	4165	0
181	20250123	182900	62941470	4165	4165	4165	4165	0
182	20250123	182800	62941470	4165	4165	4165	4165	160
183	20250123	182700	62941470	4165	4165	4165	4165	0
184	20250123	182600	62941470	4165	4165	4165	4165	0
185	20250123	182500	62941470	4165	4165	4165	4165	0
186	20250123	182400	62941470	4165	4165	4165	4165	0
187	20250123	182300	62941470	4165	4165	4165	4165	0
188	20250123	182200	62941470	4165	4165	4165	4165	0
189	20250123	182100	62941470	4165	4165	4165	4165	0
190	20250123	182000	62941470	4165	4165	4165	4165	0
191	20250123	181900	62941470	4165	4165	4165	4165	0
192	20250123	181800	62941470	4165	4165	4165	4165	0
193	20250123	181700	62941470	4165	4165	4165	4165	0
194	20250123	181600	62941470	4165	4165	4165	4165	0
195	20250123	181500	62941470	4165	4165	4165	4165	0
196	20250123	181400	62941470	4165	4165	4165	4165	0
197	20250123	181300	62941470	4165	4165	4165	4165	0
198	20250123	181200	62941470	4165	4165	4165	4165	0
199	20250123	181100	62941470	4165	4165	4165	4165	0
200	20250123	181000	62941470	4165	4165	4165	4165	0
201	20250123	180900	62941470	4165	4165	4165	4165	0
202	20250123	180800	62941470	4165	4165	4165	4165	0
203	20250123	180700	62941470	4165	4165	4165	4165	0
204	20250123	180600	62941470	4165	4165	4165	4165	0
205	20250123	180500	62941470	4165	4165	4165	4165	0
206	20250123	180400	62941470	4165	4165	4165	4165	0
207	20250123	180300	62941470	4165	4165	4165	4165	0
208	20250123	180200	62941470	4165	4165	4165	4165	0
209	20250123	180100	62941470	4165	4165	4165	4165	0
210	20250123	180000	62941470	4165	4165	4165	4165	0
211	20250123	175900	62941470	4165	4165	4165	4165	0
212	20250123	175800	62941470	4165	4165	4165	4165	160
213	20250123	175700	62941470	4165	4165	4165	4165	0
214	20250123	175600	62941470	4165	4165	4165	4165	0
215	20250123	175500	62941470	4165	4165	4165	4165	0
216	20250123	175400	62941470	4165	4165	4165	4165	0
217	20250123	175300	62941470	4165	4165	4165	4165	0
218	20250123	175200	62941470	4165	4165	4165	4165	0
219	20250123	175100	62941470	4165	4165	4165	4165	0
220	20250123	175000	62941470	4165	4165	4165	4165	0
221	20250123	174900	62941470	4165	4165	4165	4165	0
222	20250123	174800	62941470	4165	4165	4165	4165	0
223	20250123	174700	62941470	4165	4165	4165	4165	0
224	20250123	174600	62941470	4165	4165	4165	4165	0
225	20250123	174500	62941470	4165	4165	4165	4165	0
226	20250123	174400	62941470	4165	4165	4165	4165	0
227	20250123	174300	62941470	4165	4165	4165	4165	0
228	20250123	174200	62941470	4165	4165	4165	4165	0
229	20250123	174100	62941470	4165	4165	4165	4165	0
230	20250123	174000	62941470	4165	4165	4165	4165	0
231	20250123	173900	62941470	4165	4165	4165	4165	0
232	20250123	173800	62941470	4165	4165	4165	4165	0
233	20250123	173700	62941470	4165	4165	4165	4165	0
234	20250123	173600	62941470	4165	4165	4165	4165	0
235	20250123	173500	62941470	4165	4165	4165	4165	0
236	20250123	173400	62941470	4165	4165	4165	4165	0
237	20250123	173300	62941470	4165	4165	4165	4165	0
238	20250123	173200	62941470	4165	4165	4165	4165	0
239	20250123	173100	62941470	4165	4165	4165	4165	0
240	20250123	173000	62941470	4165	4165	4165	4165	0
241	20250123	172900	62941470	4165	4165	4165	4165	0
242	20250123	172800	62941470	4165	4165	4165	4165	160
243	20250123	172700	62941470	4165	4165	4165	4165	0
244	20250123	172600	62941470	4165	4165	4165	4165	0
245	20250123	172500	62941470	4165	4165	4165	4165	0
246	20250123	172400	62941470	4165	4165	4165	4165	0
247	20250123	172300	62941470	4165	4165	4165	4165	0
248	20250123	172200	62941470	4165	4165	4165	4165	0
249	20250123	172100	62941470	4165	4165	4165	4165	0
250	20250123	172000	62941470	4165	4165	4165	4165	0
251	20250123	171900	62941470	4165	4165	4165	4165	0
252	20250123	171800	62941470	4165	4165	4165	4165	0
253	20250123	171700	62941470	4165	4165	4165	4165	0
254	20250123	171600	62941470	4165	4165	4165	4165	0
255	20250123	171500	62941470	4165	4165	4165	4165	0
256	20250123	171400	62941470	4165	4165	4165	4165	0
257	20250123	171300	62941470	4165	4165	4165	4165	0
258	20250123	171200	62941470	4165	4165	4165	4165	0
259	20250123	171100	62941470	4165	4165	4165	4165	0
260	20250123	171000	62941470	4165	4165	4165	4165	0
261	20250123	170900	62941470	4165	4165	4165	4165	0
262	20250123	170800	62941470	4165	4165	4165	4165	0
263	20250123	170700	62941470	4165	4165	4165	4165	0
264	20250123	170600	62941470	4165	4165	4165	4165	0
265	20250123	170500	62941470	4165	4165	4165	4165	0
266	20250123	170400	62941470	4165	4165	4165	4165	0
267	20250123	170300	62941470	4165	4165	4165	4165	0
268	20250123	170200	62941470	4165	4165	4165	4165	0
269	20250123	170100	62941470	4165	4165	4165	4165	0
270	20250123	170000	62941470	4165	4165	4165	4165	0
271	20250123	165900	62941470	4165	4165	4165	4165	0
272	20250123	165800	62941470	4165	4165	4165	4165	160
273	20250123	165700	62941470	4165	4165	4165	4165	0
274	20250123	165600	62941470	4165	4165	4165	4165	0
275	20250123	165500	62941470	4165	4165	4165	4165	0
276	20250123	165400	62941470	4165	4165	4165	4165	0
277	20250123	165300	62941470	4165	4165	4165	4165	0
278	20250123	165200	62941470	4165	4165	4165	4165	0
279	20250123	165100	62941470	4165	4165	4165	4165	0
280	20250123	165000	62941470	4165	4165	4165	4165	0
281	20250123	164900	62941470	4165	4165	4165	4165	0
282	20250123	164800	62941470	4165	4165	4165	4165	0
283	20250123	164700	62941470	4165	4165	4165	4165	0
284	20250123	164600	62941470	4165	4165	4165	4165	0
285	20250123	164500	62941470	4165	4165	4165	4165	0
286	20250123	164400	62941470	4165	4165	4165	4165	0
287	20250123	164300	62941470	4165	4165	4165	4165	0
288	20250123	164200	62941470	4165	4165	4165	4165	0
289	20250123	164100	62941470	4165	4165	4165	4165	0
290	20250123	164000	62941470	4165	4165	4165	4165	0
291	20250123	163900	62941470	4165	4165	4165	4165	0
292	20250123	163800	62941470	4165	4165	4165	4165	0
293	20250123	163700	62941470	4165	4165	4165	4165	0
294	20250123	163600	62941470	4165	4165	4165	4165	0
295	20250123	163500	62941470	4165	4165	4165	4165	0
296	20250123	163400	62941470	4165	4165	4165	4165	0
297	20250123	163300	62941470	4165	4165	4165	4165	0
298	20250123	163200	62941470	4165	4165	4165	4165	0
299	20250123	163100	62941470	4165	4165	4165	4165	0
300	20250123	163000	62941470	4165	4165	4165	4165	0
301	20250123	162900	62941470	4165	4165	4165	4165	0
302	20250123	162800	62941470	4165	4165	4165	4165	160
303	20250123	162700	62941470	4165	4165	4165	4165	0
304	20250123	162600	62941470	4165	4165	4165	4165	0
305	20250123	162500	62941470	4165	4165	4165	4165	0
306	20250123	162400	62941470	4165	4165	4165	4165	0
307	20250123	162300	62941470	4165	4165	4165	4165	0
308	20250123	162200	62941470	4165	4165	4165	4165	0
309	20250123	162100	62941470	4165	4165	4165	4165	0
310	20250123	162000	62941470	4165	4165	4165	4165	0
311	20250123	161900	62941470	4165	4165	4165	4165	0
312	20250123	161800	62941470	4165	4165	4165	4165	0
313	20250123	161700	62941470	4165	4165	4165	4165	0
314	20250123	161600	62941470	4165	4165	4165	4165	0
315	20250123	161500	62941470	4165	4165	4165	4165	0
316	20250123	161400	62941470	4165	4165	4165	4165	0
317	20250123	161300	62941470	4165	4165	4165	4165	0
318	20250123	161200	62941470	4165	4165	4165	4165	0
319	20250123	161100	62941470	4165	4165	4165	4165	0
320	20250123	161000	62941470	4165	4165	4165	4165	0
321	20250123	160900	62941470	4165	4165	4165	4165	0
322	20250123	160800	62941470	4165	4165	4165	4165	0
323	20250123	160700	62941470	4165	4165	4165	4165	0
324	20250123	160600	62941470	4165	4165	4165	4165	0
325	20250123	160500	62941470	4165	4165	4165	4165	0
326	20250123	160400	62941470	4165	4165	4165	4165	0
327	20250123	160300	62941470	4165	4165	4165	4165	0
328	20250123	160200	62941470	4165	4165	4165	4165	0
329	20250123	160100	62941470	4165	4165	4165	4165	0
330	20250123	160000	62941470	4165	4165	4165	4165	0
331	20250123	155900	62941470	4165	4165	4165	4165	0
332	20250123	155800	62941470	4165	4165	4165	4165	160
333	20250123	155700	62941470	4165	4165	4165	4165	0
334	20250123	155600	62941470	4165	4165	4165	4165	0
335	20250123	155500	62941470	4165	4165	4165	4165	0
336	20250123	155400	62941470	4165	4165	4165	4165	0
337	20250123	155300	62941470	4165	4165	4165	4165	0
338	20250123	155200	62941470	4165	4165	4165	4165	0
339	20250123	155100	62941470	4165	4165	4165	4165	0
340	20250123	155000	62941470	4165	4165	4165	4165	0
341	20250123	154900	62941470	4165	4165	4165	4165	0
342	20250123	154800	62941470	4165	4165	4165	4165	0
343	20250123	154700	62941470	4165	4165	4165	4165	0
344	20250123	154600	62941470	4165	4165	4165	4165	0
345	20250123	154500	62941470	4165	4165	4165	4165	0
346	20250123	154400	62941470	4165	4165	4165	4165	0
347	20250123	154300	62941470	4165	4165	4165	4165	0
348	20250123	154200	62941470	4165	4165	4165	4165	0
349	20250123	154100	62941470	4165	4165	4165	4165	0
350	20250123	154000	62941470	4165	4165	4165	4165	0
351	20250123	153900	62941470	4165	4165	4165	4165	0
352	20250123	153800	62941470	4165	4165	4165	4165	0
353	20250123	153700	62941470	4165	4165	4165	4165	0
354	20250123	153600	62941470	4165	4165	4165	4165	0
355	20250123	153500	62941470	4165	4165	4165	4165	0
356	20250123	153400	62941470	4165	4165	4165	4165	0
357	20250123	153300	62941470	4165	4165	4165	4165	0
358	20250123	153200	62941470	4165	4165	4165	4165	0
359	20250123	153100	62941470	4165	4165	4165	4165	0
360	20250123	153000	62941470	4165	4165	4165	4165	160
361	20250123	152900	62275070	4165	4165	4165	4165	0
362	20250123	152800	62275070	4165	4165	4165	4165	0
363	20250123	152700	62275070	4165	4165	4165	4165	0
364	20250123	152600	62275070	4165	4165	4165	4165	0
365	20250123	152500	62275070	4165	4165	4165	4165	0
366	20250123	152400	62275070	4165	4165	4165	4165	0
367	20250123	152300	62275070	4165	4165	4165	4165	0
368	20250123	152200	62275070	4165	4165	4165	4165	0
369	20250123	152100	62275070	4165	4165	4165	4165	0
370	20250123	152000	62275070	4165	4165	4165	4165	0
371	20250123	151900	62275070	4165	4165	4165	4165	0
372	20250123	151800	62275070	4165	4165	4165	4165	0
373	20250123	151700	62275070	4165	4165	4165	4165	1
374	20250123	151600	62270905	4155	4155	4155	4155	6
375	20250123	151500	62245975	4155	4155	4155	4155	100
376	20250123	151400	61830475	4175	4175	4175	4175	0
377	20250123	151300	61830475	4175	4175	4175	4175	0
378	20250123	151200	61830475	4175	4175	4175	4175	0
379	20250123	151100	61830475	4175	4175	4175	4175	51
380	20250123	151000	61617550	4175	4175	4175	4175	3
381	20250123	150900	61605025	4175	4180	4180	4175	4
382	20250123	150800	61588320	4180	4180	4180	4180	0
383	20250123	150700	61588320	4180	4180	4180	4180	0
384	20250123	150600	61588320	4180	4180	4180	4180	0
385	20250123	150500	61588320	4180	4180	4180	4180	0
386	20250123	150400	61588320	4180	4180	4180	4180	0
387	20250123	150300	61588320	4180	4180	4180	4180	0
388	20250123	150200	61588320	4180	4180	4180	4180	0
389	20250123	150100	61588320	4180	4180	4180	4180	0
390	20250123	150000	61588320	4180	4180	4180	4180	0
391	20250123	145900	61588320	4180	4180	4180	4180	0
392	20250123	145800	61588320	4180	4180	4180	4180	0
393	20250123	145700	61588320	4180	4180	4180	4180	0
394	20250123	145600	61588320	4180	4180	4180	4180	7
395	20250123	145500	61559060	4180	4180	4180	4180	0
396	20250123	145400	61559060	4180	4180	4180	4180	0
397	20250123	145300	61559060	4180	4180	4180	4180	0
398	20250123	145200	61559060	4180	4180	4180	4180	5
399	20250123	145100	61538160	4175	4175	4175	4175	0
400	20250123	145000	61538160	4175	4175	4175	4175	378
401	20250123	144900	59960010	4175	4180	4180	4175	776
402	20250123	144800	56717160	4185	4185	4185	4185	0
403	20250123	144700	56717160	4185	4185	4185	4185	0
404	20250123	144600	56717160	4185	4185	4185	4185	0
405	20250123	144500	56717160	4185	4185	4185	4185	0
406	20250123	144400	56717160	4185	4185	4185	4185	60
407	20250123	144300	56466060	4190	4190	4190	4190	0
408	20250123	144200	56466060	4190	4190	4190	4190	0
409	20250123	144100	56466060	4190	4190	4190	4190	0
410	20250123	144000	56466060	4190	4190	4190	4190	0
411	20250123	143900	56466060	4190	4190	4190	4190	0
412	20250123	143800	56466060	4190	4190	4190	4190	0
413	20250123	143700	56466060	4190	4190	4190	4190	1
414	20250123	143600	56461870	4180	4180	4180	4180	0
415	20250123	143500	56461870	4180	4180	4180	4180	0
416	20250123	143400	56461870	4180	4180	4180	4180	0
417	20250123	143300	56461870	4180	4180	4180	4180	0
418	20250123	143200	56461870	4180	4180	4180	4180	0
419	20250123	143100	56461870	4180	4180	4180	4180	67
420	20250123	143000	56181810	4195	4195	4195	4195	0
421	20250123	142900	56181810	4195	4195	4195	4195	0
422	20250123	142800	56181810	4195	4195	4195	4195	0
423	20250123	142700	56181810	4195	4195	4195	4195	0
424	20250123	142600	56181810	4195	4195	4195	4195	0
425	20250123	142500	56181810	4195	4195	4195	4195	0
426	20250123	142400	56181810	4195	4195	4195	4195	0
427	20250123	142300	56181810	4195	4195	4195	4195	0
428	20250123	142200	56181810	4195	4195	4195	4195	0
429	20250123	142100	56181810	4195	4195	4195	4195	0
430	20250123	142000	56181810	4195	4195	4195	4195	0
431	20250123	141900	56181810	4195	4195	4195	4195	0
432	20250123	141800	56181810	4195	4195	4195	4195	1
433	20250123	141700	56177615	4180	4180	4180	4180	0
434	20250123	141600	56177615	4180	4180	4180	4180	0
435	20250123	141500	56177615	4180	4180	4180	4180	13
436	20250123	141400	56123275	4195	4195	4195	4195	0
437	20250123	141300	56123275	4195	4195	4195	4195	0
438	20250123	141200	56123275	4195	4195	4195	4195	0
439	20250123	141100	56123275	4195	4195	4195	4195	0
440	20250123	141000	56123275	4195	4195	4195	4195	0
441	20250123	140900	56123275	4195	4195	4195	4195	0
442	20250123	140800	56123275	4195	4195	4195	4195	0
443	20250123	140700	56123275	4195	4195	4195	4195	0
444	20250123	140600	56123275	4195	4195	4195	4195	0
445	20250123	140500	56123275	4195	4195	4195	4195	0
446	20250123	140400	56123275	4195	4195	4195	4195	0
447	20250123	140300	56123275	4195	4195	4195	4195	1
448	20250123	140200	56119080	4180	4180	4180	4180	3
449	20250123	140100	56106540	4180	4180	4180	4180	0
450	20250123	140000	56106540	4180	4180	4180	4180	0
451	20250123	135900	56106540	4180	4180	4180	4180	0
452	20250123	135800	56106540	4180	4180	4180	4180	0
453	20250123	135700	56106540	4180	4180	4180	4180	0
454	20250123	135600	56106540	4180	4180	4180	4180	0
455	20250123	135500	56106540	4180	4180	4180	4180	0
456	20250123	135400	56106540	4180	4180	4180	4180	3
457	20250123	135300	56094000	4180	4180	4180	4180	0
458	20250123	135200	56094000	4180	4180	4180	4180	0
459	20250123	135100	56094000	4180	4180	4180	4180	0
460	20250123	135000	56094000	4180	4180	4180	4180	34
461	20250123	134900	55951880	4180	4180	4180	4180	0
462	20250123	134800	55951880	4180	4180	4180	4180	0
463	20250123	134700	55951880	4180	4195	4195	4180	10
464	20250123	134600	55910065	4180	4180	4180	4180	0
465	20250123	134500	55910065	4180	4180	4180	4180	0
466	20250123	134400	55910065	4180	4180	4180	4180	288
467	20250123	134300	54706225	4180	4180	4180	4180	0
468	20250123	134200	54706225	4180	4180	4180	4180	50
469	20250123	134100	54497225	4180	4180	4180	4180	0
470	20250123	134000	54497225	4180	4180	4180	4180	667
471	20250123	133900	51709165	4175	4175	4175	4175	0
472	20250123	133800	51709165	4175	4175	4175	4175	0
473	20250123	133700	51709165	4175	4175	4175	4175	11
474	20250123	133600	51663240	4180	4180	4180	4180	0
475	20250123	133500	51663240	4180	4180	4180	4180	0
476	20250123	133400	51663240	4180	4180	4180	4180	0
477	20250123	133300	51663240	4180	4180	4180	4180	0
478	20250123	133200	51663240	4180	4180	4180	4180	0
479	20250123	133100	51663240	4180	4180	4180	4180	0
480	20250123	133000	51663240	4180	4180	4180	4180	0
481	20250123	132900	51663240	4180	4180	4180	4180	0
482	20250123	132800	51663240	4180	4180	4180	4180	0
483	20250123	132700	51663240	4180	4180	4180	4180	0
484	20250123	132600	51663240	4180	4180	4180	4180	0
485	20250123	132500	51663240	4180	4180	4180	4180	0
486	20250123	132400	51663240	4180	4180	4180	4180	0
487	20250123	132300	51663240	4180	4180	4180	4180	0
488	20250123	132200	51663240	4180	4180	4180	4180	0
489	20250123	132100	51663240	4180	4180	4180	4180	0
490	20250123	132000	51663240	4180	4180	4180	4180	0
491	20250123	131900	51663240	4180	4180	4180	4180	0
492	20250123	131800	51663240	4180	4180	4180	4180	0
493	20250123	131700	51663240	4180	4180	4180	4180	0
494	20250123	131600	51663240	4180	4180	4180	4180	0
495	20250123	131500	51663240	4180	4180	4180	4180	0
496	20250123	131400	51663240	4180	4180	4180	4180	0
497	20250123	131300	51663240	4180	4180	4180	4180	0
498	20250123	131200	51663240	4180	4180	4180	4180	0
499	20250123	131100	51663240	4180	4180	4180	4180	0
500	20250123	131000	51663240	4180	4180	4180	4180	0
501	20250123	130900	51663240	4180	4180	4180	4180	0
502	20250123	130800	51663240	4180	4180	4180	4180	0
503	20250123	130700	51663240	4180	4180	4180	4180	0
504	20250123	130600	51663240	4180	4180	4180	4180	0
505	20250123	130500	51663240	4180	4180	4180	4180	0
506	20250123	130400	51663240	4180	4180	4180	4180	0
507	20250123	130300	51663240	4180	4180	4180	4180	0
508	20250123	130200	51663240	4180	4180	4180	4180	0
509	20250123	130100	51663240	4180	4180	4180	4180	0
510	20250123	130000	51663240	4180	4180	4180	4180	0
511	20250123	125900	51663240	4180	4180	4180	4180	0
512	20250123	125800	51663240	4180	4180	4180	4180	0
513	20250123	125700	51663240	4180	4180	4180	4180	0
514	20250123	125600	51663240	4180	4180	4180	4180	0
515	20250123	125500	51663240	4180	4180	4180	4180	0
516	20250123	125400	51663240	4180	4180	4180	4180	0
517	20250123	125300	51663240	4180	4180	4180	4180	0
518	20250123	125200	51663240	4180	4180	4180	4180	0
519	20250123	125100	51663240	4180	4180	4180	4180	0
520	20250123	125000	51663240	4180	4180	4180	4180	0
521	20250123	124900	51663240	4180	4180	4180	4180	0
522	20250123	124800	51663240	4180	4180	4180	4180	0
523	20250123	124700	51663240	4180	4180	4180	4180	0
524	20250123	124600	51663240	4180	4180	4180	4180	0
525	20250123	124500	51663240	4180	4185	4185	4180	125
526	20250123	124400	51140625	4195	4195	4195	4195	300
527	20250123	124300	49882125	4185	4185	4185	4185	0
528	20250123	124200	49882125	4185	4185	4185	4185	0
529	20250123	124100	49882125	4185	4185	4185	4185	0
530	20250123	124000	49882125	4185	4185	4185	4185	0
531	20250123	123900	49882125	4185	4185	4185	4185	0
532	20250123	123800	49882125	4185	4185	4185	4185	0
533	20250123	123700	49882125	4185	4185	4185	4185	0
534	20250123	123600	49882125	4185	4185	4185	4185	0
535	20250123	123500	49882125	4185	4185	4185	4185	0
536	20250123	123400	49882125	4185	4185	4185	4185	0
537	20250123	123300	49882125	4185	4185	4185	4185	0
538	20250123	123200	49882125	4185	4185	4185	4185	0
539	20250123	123100	49882125	4185	4185	4185	4185	0
540	20250123	123000	49882125	4185	4185	4185	4185	0
541	20250123	122900	49882125	4185	4185	4185	4185	0
542	20250123	122800	49882125	4185	4185	4185	4185	0
543	20250123	122700	49882125	4185	4185	4185	4185	0
544	20250123	122600	49882125	4185	4185	4185	4185	0
545	20250123	122500	49882125	4185	4185	4185	4185	0
546	20250123	122400	49882125	4185	4185	4185	4185	0
547	20250123	122300	49882125	4185	4185	4185	4185	0
548	20250123	122200	49882125	4185	4185	4185	4185	0
549	20250123	122100	49882125	4185	4185	4185	4185	0
550	20250123	122000	49882125	4185	4185	4185	4185	0
551	20250123	121900	49882125	4185	4185	4185	4185	0
552	20250123	121800	49882125	4185	4185	4185	4185	0
553	20250123	121700	49882125	4185	4185	4185	4185	0
554	20250123	121600	49882125	4185	4185	4185	4185	0
555	20250123	121500	49882125	4185	4185	4185	4185	0
556	20250123	121400	49882125	4185	4185	4185	4185	0
557	20250123	121300	49882125	4185	4185	4185	4185	0
558	20250123	121200	49882125	4185	4185	4185	4185	2
559	20250123	121100	49873755	4210	4210	4210	4210	0
560	20250123	121000	49873755	4210	4210	4210	4210	0
561	20250123	120900	49873755	4210	4210	4210	4210	0
562	20250123	120800	49873755	4210	4210	4210	4210	0
563	20250123	120700	49873755	4210	4210	4210	4210	0
564	20250123	120600	49873755	4210	4210	4210	4210	0
565	20250123	120500	49873755	4210	4210	4210	4210	0
566	20250123	120400	49873755	4210	4210	4210	4210	0
567	20250123	120300	49873755	4210	4210	4210	4210	0
568	20250123	120200	49873755	4210	4210	4210	4210	0
569	20250123	120100	49873755	4210	4210	4210	4210	0
570	20250123	120000	49873755	4210	4210	4210	4210	0
571	20250123	115900	49873755	4210	4210	4210	4210	0
572	20250123	115800	49873755	4210	4210	4210	4210	1
573	20250123	115700	49869545	4205	4205	4205	4205	1
574	20250123	115600	49865340	4210	4210	4210	4210	0
575	20250123	115500	49865340	4210	4210	4210	4210	0
576	20250123	115400	49865340	4210	4210	4210	4210	0
577	20250123	115300	49865340	4210	4210	4210	4210	0
578	20250123	115200	49865340	4210	4210	4210	4210	0
579	20250123	115100	49865340	4210	4210	4210	4210	0
580	20250123	115000	49865340	4210	4210	4210	4210	0
581	20250123	114900	49865340	4210	4210	4210	4210	0
582	20250123	114800	49865340	4210	4210	4210	4210	0
583	20250123	114700	49865340	4210	4210	4210	4210	0
584	20250123	114600	49865340	4210	4210	4210	4210	0
585	20250123	114500	49865340	4210	4210	4210	4210	0
586	20250123	114400	49865340	4210	4210	4210	4210	0
587	20250123	114300	49865340	4210	4210	4210	4210	0
588	20250123	114200	49865340	4210	4210	4210	4210	0
589	20250123	114100	49865340	4210	4210	4210	4210	0
590	20250123	114000	49865340	4210	4210	4210	4210	0
591	20250123	113900	49865340	4210	4210	4210	4210	0
592	20250123	113800	49865340	4210	4210	4210	4210	0
593	20250123	113700	49865340	4210	4210	4210	4210	0
594	20250123	113600	49865340	4210	4210	4210	4210	0
595	20250123	113500	49865340	4210	4210	4210	4210	0
596	20250123	113400	49865340	4210	4205	4210	4205	3
597	20250123	113300	49852720	4175	4175	4175	4175	0
598	20250123	113200	49852720	4175	4175	4175	4175	0
599	20250123	113100	49852720	4175	4175	4175	4175	0
600	20250123	113000	49852720	4175	4175	4175	4175	0
601	20250123	112900	49852720	4175	4175	4175	4175	0
602	20250123	112800	49852720	4175	4175	4175	4175	0
603	20250123	112700	49852720	4175	4175	4175	4175	0
604	20250123	112600	49852720	4175	4175	4175	4175	2
605	20250123	112500	49844370	4175	4175	4175	4175	0
606	20250123	112400	49844370	4175	4175	4175	4175	0
607	20250123	112300	49844370	4175	4175	4175	4175	0
608	20250123	112200	49844370	4175	4175	4175	4175	2
609	20250123	112100	49836020	4175	4175	4175	4175	20
610	20250123	112000	49752520	4200	4200	4200	4200	0
611	20250123	111900	49752520	4200	4200	4200	4200	0
612	20250123	111800	49752520	4200	4200	4200	4200	0
613	20250123	111700	49752520	4200	4200	4200	4200	0
614	20250123	111600	49752520	4200	4200	4200	4200	0
615	20250123	111500	49752520	4200	4200	4200	4200	0
616	20250123	111400	49752520	4200	4200	4200	4200	0
617	20250123	111300	49752520	4200	4200	4200	4200	200
618	20250123	111200	48912520	4215	4215	4215	4215	0
619	20250123	111100	48912520	4215	4215	4215	4215	0
620	20250123	111000	48912520	4215	4215	4215	4215	0
621	20250123	110900	48912520	4215	4215	4215	4215	0
622	20250123	110800	48912520	4215	4215	4215	4215	0
623	20250123	110700	48912520	4215	4215	4215	4215	50
624	20250123	110600	48701770	4215	4190	4215	4190	128
625	20250123	110500	48164650	4185	4185	4185	4185	112
626	20250123	110400	47695930	4185	4185	4185	4185	0
627	20250123	110300	47695930	4185	4170	4185	4170	42
628	20250123	110200	47520735	4180	4180	4180	4180	0
629	20250123	110100	47520735	4180	4180	4180	4180	0
630	20250123	110000	47520735	4180	4180	4180	4180	0
631	20250123	105900	47520735	4180	4180	4180	4180	0
632	20250123	105800	47520735	4180	4180	4180	4180	0
633	20250123	105700	47520735	4180	4180	4180	4180	0
634	20250123	105600	47520735	4180	4180	4180	4180	0
635	20250123	105500	47520735	4180	4180	4180	4180	0
636	20250123	105400	47520735	4180	4180	4180	4180	0
637	20250123	105300	47520735	4180	4180	4180	4180	0
638	20250123	105200	47520735	4180	4180	4180	4180	0
639	20250123	105100	47520735	4180	4180	4180	4180	0
640	20250123	105000	47520735	4180	4180	4180	4180	0
641	20250123	104900	47520735	4180	4180	4180	4180	0
642	20250123	104800	47520735	4180	4180	4180	4180	0
643	20250123	104700	47520735	4180	4180	4180	4180	0
644	20250123	104600	47520735	4180	4180	4180	4180	0
645	20250123	104500	47520735	4180	4180	4180	4180	0
646	20250123	104400	47520735	4180	4180	4180	4180	0
647	20250123	104300	47520735	4180	4180	4180	4180	2
648	20250123	104200	47512375	4190	4190	4190	4190	0
649	20250123	104100	47512375	4190	4190	4190	4190	0
650	20250123	104000	47512375	4190	4190	4190	4190	0
651	20250123	103900	47512375	4190	4165	4190	4165	8
652	20250123	103800	47479000	4160	4160	4160	4160	0
653	20250123	103700	47479000	4160	4160	4160	4160	0
654	20250123	103600	47479000	4160	4160	4160	4155	245
655	20250123	103500	46459900	4160	4160	4160	4160	0
656	20250123	103400	46459900	4160	4160	4160	4160	0
657	20250123	103300	46459900	4160	4160	4160	4160	0
658	20250123	103200	46459900	4160	4160	4160	4160	1
659	20250123	103100	46455740	4170	4170	4170	4170	0
660	20250123	103000	46455740	4170	4170	4170	4170	0
661	20250123	102900	46455740	4170	4170	4170	4170	0
662	20250123	102800	46455740	4170	4170	4170	4170	0
663	20250123	102700	46455740	4170	4170	4170	4170	0
664	20250123	102600	46455740	4170	4170	4170	4170	0
665	20250123	102500	46455740	4170	4170	4170	4170	0
666	20250123	102400	46455740	4170	4170	4170	4170	0
667	20250123	102300	46455740	4170	4170	4170	4170	0
668	20250123	102200	46455740	4170	4170	4170	4170	0
669	20250123	102100	46455740	4170	4170	4170	4170	0
670	20250123	102000	46455740	4170	4170	4170	4170	0
671	20250123	101900	46455740	4170	4170	4170	4170	0
672	20250123	101800	46455740	4170	4170	4170	4170	0
673	20250123	101700	46455740	4170	4170	4170	4170	0
674	20250123	101600	46455740	4170	4170	4170	4170	0
675	20250123	101500	46455740	4170	4170	4170	4170	0
676	20250123	101400	46455740	4170	4170	4170	4170	1
677	20250123	101300	46451570	4170	4170	4170	4170	0
678	20250123	101200	46451570	4170	4170	4170	4170	0
679	20250123	101100	46451570	4170	4170	4170	4170	0
680	20250123	101000	46451570	4170	4170	4170	4170	1
681	20250123	100900	46447400	4195	4195	4195	4195	0
682	20250123	100800	46447400	4195	4195	4195	4195	0
683	20250123	100700	46447400	4195	4195	4195	4195	0
684	20250123	100600	46447400	4195	4195	4195	4195	0
685	20250123	100500	46447400	4195	4195	4195	4195	0
686	20250123	100400	46447400	4195	4195	4195	4195	0
687	20250123	100300	46447400	4195	4195	4195	4195	0
688	20250123	100200	46447400	4195	4195	4195	4195	0
689	20250123	100100	46447400	4195	4195	4195	4195	0
690	20250123	100000	46447400	4195	4195	4195	4195	0
691	20250123	095900	46447400	4195	4195	4195	4195	0
692	20250123	095800	46447400	4195	4195	4195	4195	0
693	20250123	095700	46447400	4195	4195	4195	4195	0
694	20250123	095600	46447400	4195	4195	4195	4195	0
695	20250123	095500	46447400	4195	4195	4195	4195	0
696	20250123	095400	46447400	4195	4195	4195	4195	0
697	20250123	095300	46447400	4195	4195	4195	4195	0
698	20250123	095200	46447400	4195	4195	4195	4195	0
699	20250123	095100	46447400	4195	4195	4195	4195	0
700	20250123	095000	46447400	4195	4195	4195	4195	0
701	20250123	094900	46447400	4195	4195	4195	4195	0
702	20250123	094800	46447400	4195	4195	4195	4195	0
703	20250123	094700	46447400	4195	4195	4195	4195	0
704	20250123	094600	46447400	4195	4195	4195	4195	0
705	20250123	094500	46447400	4195	4195	4195	4195	0
706	20250123	094400	46447400	4195	4195	4195	4195	2
707	20250123	094300	46439010	4190	4195	4195	4190	2
708	20250123	094200	46430625	4195	4195	4195	4195	2
709	20250123	094100	46422235	4205	4205	4205	4205	0
710	20250123	094000	46422235	4205	4205	4205	4205	2
711	20250123	093900	46413825	4220	4220	4220	4220	0
712	20250123	093800	46413825	4220	4220	4220	4220	0
713	20250123	093700	46413825	4220	4220	4220	4220	0
714	20250123	093600	46413825	4220	4170	4220	4170	220
715	20250123	093500	45496375	4170	4230	4230	4170	40
716	20250123	093400	45329515	4140	4165	4250	4140	2588
717	20250123	093300	34522380	4250	4200	4250	4130	1651
718	20250123	093200	27596845	4240	4175	4240	4120	1688
719	20250123	093100	20533630	4270	4165	4270	4120	1706
720	20250123	093000	13367275	4235	4180	4235	4180	855
721	20250123	092900	9768045	4165	4165	4165	4165	0
722	20250123	092800	9768045	4165	4165	4165	4165	0
723	20250123	092700	9768045	4165	4165	4165	4165	0
724	20250123	092600	9768045	4165	4165	4165	4165	268
725	20250123	092500	8651825	4170	4170	4170	4170	0
726	20250123	092400	8651825	4170	4170	4170	4170	0
727	20250123	092300	8651825	4170	4170	4170	4170	79
728	20250123	092200	8322395	4180	4180	4180	4180	1
729	20250123	092100	8318215	4170	4170	4170	4170	3
730	20250123	092000	8305705	4165	4165	4165	4165	100
731	20250123	091900	7889205	4165	4175	4175	4165	20
732	20250123	091800	7805895	4185	4185	4185	4185	0
733	20250123	091700	7805895	4185	4185	4185	4185	0
734	20250123	091600	7805895	4185	4185	4185	4185	0
735	20250123	091500	7805895	4185	4180	4185	4180	20
736	20250123	091400	7722210	4165	4165	4165	4165	0
737	20250123	091300	7722210	4165	4170	4170	4165	135
738	20250123	091200	7159885	4170	4170	4170	4170	50
739	20250123	091100	6951385	4165	4165	4165	4165	0
740	20250123	091000	6951385	4165	4165	4165	4165	0
741	20250123	090900	6951385	4165	4165	4165	4165	0
742	20250123	090800	6951385	4165	4165	4165	4165	0
743	20250123	090700	6951385	4165	4165	4165	4165	0
744	20250123	090600	6951385	4165	4165	4165	4165	0
745	20250123	090500	6951385	4165	4165	4165	4165	0
746	20250123	090400	6951385	4165	4165	4165	4165	0
747	20250123	090300	6951385	4165	4165	4165	4165	0
748	20250123	090200	6951385	4165	4165	4165	4165	0
749	20250123	090100	6951385	4165	4165	4165	4165	0
750	20250123	090000	6951385	4165	4165	4165	4165	1669