KissMeData/014470/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190000	148217866	1668	1668	1668	1668	6326
3	20250123	185900	148217866	1668	1668	1668	1668	0
4	20250123	185800	148217866	1668	1668	1668	1668	0
5	20250123	185700	148217866	1668	1668	1668	1668	0
6	20250123	185600	148217866	1668	1668	1668	1668	0
7	20250123	185500	148217866	1668	1668	1668	1668	0
8	20250123	185400	148217866	1668	1668	1668	1668	0
9	20250123	185300	148217866	1668	1668	1668	1668	0
10	20250123	185200	148217866	1668	1668	1668	1668	0
11	20250123	185100	148217866	1668	1668	1668	1668	0
12	20250123	185000	148217866	1668	1668	1668	1668	0
13	20250123	184900	148217866	1668	1668	1668	1668	0
14	20250123	184800	148217866	1668	1668	1668	1668	0
15	20250123	184700	148217866	1668	1668	1668	1668	0
16	20250123	184600	148217866	1668	1668	1668	1668	0
17	20250123	184500	148217866	1668	1668	1668	1668	0
18	20250123	184400	148217866	1668	1668	1668	1668	0
19	20250123	184300	148217866	1668	1668	1668	1668	0
20	20250123	184200	148217866	1668	1668	1668	1668	0
21	20250123	184100	148217866	1668	1668	1668	1668	0
22	20250123	184000	148217866	1668	1668	1668	1668	0
23	20250123	183900	148217866	1668	1668	1668	1668	0
24	20250123	183800	148217866	1668	1668	1668	1668	0
25	20250123	183700	148217866	1668	1668	1668	1668	0
26	20250123	183600	148217866	1668	1668	1668	1668	0
27	20250123	183500	148217866	1668	1668	1668	1668	0
28	20250123	183400	148217866	1668	1668	1668	1668	0
29	20250123	183300	148217866	1668	1668	1668	1668	0
30	20250123	183200	148217866	1668	1668	1668	1668	0
31	20250123	183100	148217866	1668	1668	1668	1668	0
32	20250123	183000	148217866	1668	1668	1668	1668	6326
33	20250123	182900	148217866	1668	1668	1668	1668	0
34	20250123	182800	148217866	1668	1668	1668	1668	0
35	20250123	182700	148217866	1668	1668	1668	1668	0
36	20250123	182600	148217866	1668	1668	1668	1668	0
37	20250123	182500	148217866	1668	1668	1668	1668	0
38	20250123	182400	148217866	1668	1668	1668	1668	0
39	20250123	182300	148217866	1668	1668	1668	1668	0
40	20250123	182200	148217866	1668	1668	1668	1668	0
41	20250123	182100	148217866	1668	1668	1668	1668	0
42	20250123	182000	148217866	1668	1668	1668	1668	0
43	20250123	181900	148217866	1668	1668	1668	1668	0
44	20250123	181800	148217866	1668	1668	1668	1668	0
45	20250123	181700	148217866	1668	1668	1668	1668	0
46	20250123	181600	148217866	1668	1668	1668	1668	0
47	20250123	181500	148217866	1668	1668	1668	1668	0
48	20250123	181400	148217866	1668	1668	1668	1668	0
49	20250123	181300	148217866	1668	1668	1668	1668	0
50	20250123	181200	148217866	1668	1668	1668	1668	0
51	20250123	181100	148217866	1668	1668	1668	1668	0
52	20250123	181000	148217866	1668	1668	1668	1668	0
53	20250123	180900	148217866	1668	1668	1668	1668	0
54	20250123	180800	148217866	1668	1668	1668	1668	0
55	20250123	180700	148217866	1668	1668	1668	1668	0
56	20250123	180600	148217866	1668	1668	1668	1668	0
57	20250123	180500	148217866	1668	1668	1668	1668	0
58	20250123	180400	148217866	1668	1668	1668	1668	0
59	20250123	180300	148217866	1668	1668	1668	1668	0
60	20250123	180200	148217866	1668	1668	1668	1668	0
61	20250123	180100	148217866	1668	1668	1668	1668	0
62	20250123	180000	148217866	1668	1668	1668	1668	6326
63	20250123	175900	148217866	1668	1668	1668	1668	0
64	20250123	175800	148217866	1668	1668	1668	1668	0
65	20250123	175700	148217866	1668	1668	1668	1668	0
66	20250123	175600	148217866	1668	1668	1668	1668	0
67	20250123	175500	148217866	1668	1668	1668	1668	0
68	20250123	175400	148217866	1668	1668	1668	1668	0
69	20250123	175300	148217866	1668	1668	1668	1668	0
70	20250123	175200	148217866	1668	1668	1668	1668	0
71	20250123	175100	148217866	1668	1668	1668	1668	0
72	20250123	175000	148217866	1668	1668	1668	1668	0
73	20250123	174900	148217866	1668	1668	1668	1668	0
74	20250123	174800	148217866	1668	1668	1668	1668	0
75	20250123	174700	148217866	1668	1668	1668	1668	0
76	20250123	174600	148217866	1668	1668	1668	1668	0
77	20250123	174500	148217866	1668	1668	1668	1668	0
78	20250123	174400	148217866	1668	1668	1668	1668	0
79	20250123	174300	148217866	1668	1668	1668	1668	0
80	20250123	174200	148217866	1668	1668	1668	1668	0
81	20250123	174100	148217866	1668	1668	1668	1668	0
82	20250123	174000	148217866	1668	1668	1668	1668	0
83	20250123	173900	148217866	1668	1668	1668	1668	0
84	20250123	173800	148217866	1668	1668	1668	1668	0
85	20250123	173700	148217866	1668	1668	1668	1668	0
86	20250123	173600	148217866	1668	1668	1668	1668	0
87	20250123	173500	148217866	1668	1668	1668	1668	0
88	20250123	173400	148217866	1668	1668	1668	1668	0
89	20250123	173300	148217866	1668	1668	1668	1668	0
90	20250123	173200	148217866	1668	1668	1668	1668	0
91	20250123	173100	148217866	1668	1668	1668	1668	0
92	20250123	173000	148217866	1668	1668	1668	1668	6326
93	20250123	172900	148217866	1668	1668	1668	1668	0
94	20250123	172800	148217866	1668	1668	1668	1668	0
95	20250123	172700	148217866	1668	1668	1668	1668	0
96	20250123	172600	148217866	1668	1668	1668	1668	0
97	20250123	172500	148217866	1668	1668	1668	1668	0
98	20250123	172400	148217866	1668	1668	1668	1668	0
99	20250123	172300	148217866	1668	1668	1668	1668	0
100	20250123	172200	148217866	1668	1668	1668	1668	0
101	20250123	172100	148217866	1668	1668	1668	1668	0
102	20250123	172000	148217866	1668	1668	1668	1668	0
103	20250123	171900	148217866	1668	1668	1668	1668	0
104	20250123	171800	148217866	1668	1668	1668	1668	0
105	20250123	171700	148217866	1668	1668	1668	1668	0
106	20250123	171600	148217866	1668	1668	1668	1668	0
107	20250123	171500	148217866	1668	1668	1668	1668	0
108	20250123	171400	148217866	1668	1668	1668	1668	0
109	20250123	171300	148217866	1668	1668	1668	1668	0
110	20250123	171200	148217866	1668	1668	1668	1668	0
111	20250123	171100	148217866	1668	1668	1668	1668	0
112	20250123	171000	148217866	1668	1668	1668	1668	0
113	20250123	170900	148217866	1668	1668	1668	1668	0
114	20250123	170800	148217866	1668	1668	1668	1668	0
115	20250123	170700	148217866	1668	1668	1668	1668	0
116	20250123	170600	148217866	1668	1668	1668	1668	0
117	20250123	170500	148217866	1668	1668	1668	1668	0
118	20250123	170400	148217866	1668	1668	1668	1668	0
119	20250123	170300	148217866	1668	1668	1668	1668	0
120	20250123	170200	148217866	1668	1668	1668	1668	0
121	20250123	170100	148217866	1668	1668	1668	1668	0
122	20250123	170000	148217866	1668	1668	1668	1668	6326
123	20250123	165900	148217866	1668	1668	1668	1668	0
124	20250123	165800	148217866	1668	1668	1668	1668	0
125	20250123	165700	148217866	1668	1668	1668	1668	0
126	20250123	165600	148217866	1668	1668	1668	1668	0
127	20250123	165500	148217866	1668	1668	1668	1668	0
128	20250123	165400	148217866	1668	1668	1668	1668	0
129	20250123	165300	148217866	1668	1668	1668	1668	0
130	20250123	165200	148217866	1668	1668	1668	1668	0
131	20250123	165100	148217866	1668	1668	1668	1668	0
132	20250123	165000	148217866	1668	1668	1668	1668	0
133	20250123	164900	148217866	1668	1668	1668	1668	0
134	20250123	164800	148217866	1668	1668	1668	1668	0
135	20250123	164700	148217866	1668	1668	1668	1668	0
136	20250123	164600	148217866	1668	1668	1668	1668	0
137	20250123	164500	148217866	1668	1668	1668	1668	0
138	20250123	164400	148217866	1668	1668	1668	1668	0
139	20250123	164300	148217866	1668	1668	1668	1668	0
140	20250123	164200	148217866	1668	1668	1668	1668	0
141	20250123	164100	148217866	1668	1668	1668	1668	0
142	20250123	164000	148217866	1668	1668	1668	1668	0
143	20250123	163900	148217866	1668	1668	1668	1668	0
144	20250123	163800	148217866	1668	1668	1668	1668	0
145	20250123	163700	148217866	1668	1668	1668	1668	0
146	20250123	163600	148217866	1668	1668	1668	1668	0
147	20250123	163500	148217866	1668	1668	1668	1668	0
148	20250123	163400	148217866	1668	1668	1668	1668	0
149	20250123	163300	148217866	1668	1668	1668	1668	0
150	20250123	163200	148217866	1668	1668	1668	1668	0
151	20250123	163100	148217866	1668	1668	1668	1668	0
152	20250123	163000	148217866	1668	1668	1668	1668	6326
153	20250123	162900	148217866	1668	1668	1668	1668	0
154	20250123	162800	148217866	1668	1668	1668	1668	0
155	20250123	162700	148217866	1668	1668	1668	1668	0
156	20250123	162600	148217866	1668	1668	1668	1668	0
157	20250123	162500	148217866	1668	1668	1668	1668	0
158	20250123	162400	148217866	1668	1668	1668	1668	0
159	20250123	162300	148217866	1668	1668	1668	1668	0
160	20250123	162200	148217866	1668	1668	1668	1668	0
161	20250123	162100	148217866	1668	1668	1668	1668	0
162	20250123	162000	148217866	1668	1668	1668	1668	0
163	20250123	161900	148217866	1668	1668	1668	1668	0
164	20250123	161800	148217866	1668	1668	1668	1668	0
165	20250123	161700	148217866	1668	1668	1668	1668	0
166	20250123	161600	148217866	1668	1668	1668	1668	0
167	20250123	161500	148217866	1668	1668	1668	1668	0
168	20250123	161400	148217866	1668	1668	1668	1668	0
169	20250123	161300	148217866	1668	1668	1668	1668	0
170	20250123	161200	148217866	1668	1668	1668	1668	0
171	20250123	161100	148217866	1668	1668	1668	1668	0
172	20250123	161000	148217866	1668	1668	1668	1668	0
173	20250123	160900	148217866	1668	1668	1668	1668	0
174	20250123	160800	148217866	1668	1668	1668	1668	0
175	20250123	160700	148217866	1668	1668	1668	1668	0
176	20250123	160600	148217866	1668	1668	1668	1668	0
177	20250123	160500	148217866	1668	1668	1668	1668	0
178	20250123	160400	148217866	1668	1668	1668	1668	0
179	20250123	160300	148217866	1668	1668	1668	1668	0
180	20250123	160200	148217866	1668	1668	1668	1668	0
181	20250123	160100	148217866	1668	1668	1668	1668	0
182	20250123	160000	148217866	1668	1668	1668	1668	6326
183	20250123	155900	148217866	1668	1668	1668	1668	0
184	20250123	155800	148217866	1668	1668	1668	1668	0
185	20250123	155700	148217866	1668	1668	1668	1668	0
186	20250123	155600	148217866	1668	1668	1668	1668	0
187	20250123	155500	148217866	1668	1668	1668	1668	0
188	20250123	155400	148217866	1668	1668	1668	1668	0
189	20250123	155300	148217866	1668	1668	1668	1668	0
190	20250123	155200	148217866	1668	1668	1668	1668	0
191	20250123	155100	148217866	1668	1668	1668	1668	0
192	20250123	155000	148217866	1668	1668	1668	1668	0
193	20250123	154900	148217866	1668	1668	1668	1668	0
194	20250123	154800	148217866	1668	1668	1668	1668	0
195	20250123	154700	148217866	1668	1668	1668	1668	0
196	20250123	154600	148217866	1668	1668	1668	1668	0
197	20250123	154500	148217866	1668	1668	1668	1668	0
198	20250123	154400	148217866	1668	1668	1668	1668	0
199	20250123	154300	148217866	1668	1668	1668	1668	0
200	20250123	154200	148217866	1668	1668	1668	1668	0
201	20250123	154100	148217866	1668	1668	1668	1668	0
202	20250123	154000	148217866	1668	1668	1668	1668	0
203	20250123	153900	148217866	1668	1668	1668	1668	0
204	20250123	153800	148217866	1668	1668	1668	1668	0
205	20250123	153700	148217866	1668	1668	1668	1668	0
206	20250123	153600	148217866	1668	1668	1668	1668	0
207	20250123	153500	148217866	1668	1668	1668	1668	0
208	20250123	153400	148217866	1668	1668	1668	1668	0
209	20250123	153300	148217866	1668	1668	1668	1668	0
210	20250123	153200	148217866	1668	1668	1668	1668	0
211	20250123	153100	148217866	1668	1668	1668	1668	0
212	20250123	153000	148217866	1668	1668	1668	1668	12652
213	20250123	152900	137666098	1681	1681	1681	1681	0
214	20250123	152800	137666098	1681	1681	1681	1681	0
215	20250123	152700	137666098	1681	1681	1681	1681	0
216	20250123	152600	137666098	1681	1681	1681	1681	0
217	20250123	152500	137666098	1681	1681	1681	1681	0
218	20250123	152400	137666098	1681	1681	1681	1681	0
219	20250123	152300	137666098	1681	1681	1681	1681	0
220	20250123	152200	137666098	1681	1681	1681	1681	0
221	20250123	152100	137666098	1681	1681	1681	1681	0
222	20250123	152000	137666098	1681	1681	1681	1681	0
223	20250123	151900	137666098	1681	1681	1681	1681	54
224	20250123	151800	137575324	1671	1677	1677	1671	7000
225	20250123	151700	125862776	1682	1683	1683	1677	206
226	20250123	151600	125517303	1675	1675	1675	1675	0
227	20250123	151500	125517303	1675	1675	1675	1675	0
228	20250123	151400	125517303	1675	1675	1675	1675	1273
229	20250123	151300	123385028	1675	1677	1677	1675	1635
230	20250123	151200	120644575	1678	1678	1678	1678	0
231	20250123	151100	120644575	1678	1678	1678	1678	361
232	20250123	151000	120038817	1678	1678	1678	1678	0
233	20250123	150900	120038817	1678	1678	1678	1678	0
234	20250123	150800	120038817	1678	1684	1684	1678	75
235	20250123	150700	119912607	1684	1684	1684	1684	0
236	20250123	150600	119912607	1684	1684	1684	1684	0
237	20250123	150500	119912607	1684	1684	1684	1684	0
238	20250123	150400	119912607	1684	1684	1684	1684	0
239	20250123	150300	119912607	1684	1684	1684	1684	0
240	20250123	150200	119912607	1684	1684	1684	1684	0
241	20250123	150100	119912607	1684	1684	1684	1684	1
242	20250123	150000	119910923	1678	1678	1678	1678	1
243	20250123	145900	119909245	1684	1684	1684	1684	1
244	20250123	145800	119907561	1677	1677	1677	1677	0
245	20250123	145700	119907561	1677	1677	1677	1677	100
246	20250123	145600	119739861	1684	1684	1684	1684	0
247	20250123	145500	119739861	1684	1684	1684	1684	0
248	20250123	145400	119739861	1684	1684	1684	1684	0
249	20250123	145300	119739861	1684	1684	1684	1684	0
250	20250123	145200	119739861	1684	1683	1684	1683	2
251	20250123	145100	119736494	1677	1677	1677	1677	250
252	20250123	145000	119317244	1675	1676	1676	1675	875
253	20250123	144900	117851521	1676	1676	1676	1676	162
254	20250123	144800	117580009	1677	1677	1677	1677	0
255	20250123	144700	117580009	1677	1677	1677	1677	609
256	20250123	144600	116558716	1678	1678	1678	1678	0
257	20250123	144500	116558716	1678	1678	1678	1678	0
258	20250123	144400	116558716	1678	1678	1678	1678	0
259	20250123	144300	116558716	1678	1678	1678	1678	0
260	20250123	144200	116558716	1678	1678	1678	1678	175
261	20250123	144100	116265066	1678	1678	1678	1678	0
262	20250123	144000	116265066	1678	1678	1678	1678	1
263	20250123	143900	116263388	1680	1680	1680	1680	0
264	20250123	143800	116263388	1680	1680	1680	1680	0
265	20250123	143700	116263388	1680	1680	1680	1680	0
266	20250123	143600	116263388	1680	1681	1681	1680	849
267	20250123	143500	114836869	1684	1684	1684	1684	0
268	20250123	143400	114836869	1684	1684	1684	1684	0
269	20250123	143300	114836869	1684	1684	1684	1684	0
270	20250123	143200	114836869	1684	1684	1684	1684	0
271	20250123	143100	114836869	1684	1684	1684	1684	0
272	20250123	143000	114836869	1684	1684	1684	1684	0
273	20250123	142900	114836869	1684	1684	1684	1684	0
274	20250123	142800	114836869	1684	1684	1684	1684	0
275	20250123	142700	114836869	1684	1684	1684	1684	10
276	20250123	142600	114820029	1684	1684	1684	1684	0
277	20250123	142500	114820029	1684	1684	1684	1684	2
278	20250123	142400	114816661	1680	1680	1680	1680	0
279	20250123	142300	114816661	1680	1680	1680	1680	0
280	20250123	142200	114816661	1680	1680	1680	1680	1
281	20250123	142100	114814981	1679	1679	1679	1679	0
282	20250123	142000	114814981	1679	1679	1679	1679	0
283	20250123	141900	114814981	1679	1679	1679	1679	0
284	20250123	141800	114814981	1679	1679	1679	1679	0
285	20250123	141700	114814981	1679	1679	1679	1679	0
286	20250123	141600	114814981	1679	1679	1679	1679	0
287	20250123	141500	114814981	1679	1679	1679	1679	0
288	20250123	141400	114814981	1679	1679	1679	1679	0
289	20250123	141300	114814981	1679	1679	1679	1679	125
290	20250123	141200	114605106	1679	1680	1680	1679	395
291	20250123	141100	113941783	1684	1684	1684	1684	3
292	20250123	141000	113936731	1684	1684	1684	1684	0
293	20250123	140900	113936731	1684	1684	1684	1684	0
294	20250123	140800	113936731	1684	1684	1684	1684	296
295	20250123	140700	113438267	1685	1685	1685	1685	0
296	20250123	140600	113438267	1685	1685	1685	1685	0
297	20250123	140500	113438267	1685	1685	1685	1685	0
298	20250123	140400	113438267	1685	1683	1685	1683	397
299	20250123	140300	112770106	1683	1683	1683	1683	500
300	20250123	140200	111928606	1683	1683	1683	1683	422
301	20250123	140100	111218380	1683	1683	1683	1683	0
302	20250123	140000	111218380	1683	1683	1683	1683	0
303	20250123	135900	111218380	1683	1683	1683	1683	0
304	20250123	135800	111218380	1683	1684	1684	1683	111
305	20250123	135700	111031466	1684	1685	1685	1684	9
306	20250123	135600	111016302	1685	1685	1685	1685	1
307	20250123	135500	111014617	1685	1685	1685	1685	0
308	20250123	135400	111014617	1685	1685	1685	1685	3
309	20250123	135300	111009562	1684	1684	1684	1684	0
310	20250123	135200	111009562	1684	1683	1684	1683	24
311	20250123	135100	110969168	1683	1680	1683	1680	208
312	20250123	135000	110619717	1680	1680	1680	1680	0
313	20250123	134900	110619717	1680	1680	1680	1680	0
314	20250123	134800	110619717	1680	1680	1680	1680	0
315	20250123	134700	110619717	1680	1680	1680	1680	0
316	20250123	134600	110619717	1680	1680	1680	1680	0
317	20250123	134500	110619717	1680	1680	1680	1680	0
318	20250123	134400	110619717	1680	1680	1680	1680	0
319	20250123	134300	110619717	1680	1680	1680	1680	0
320	20250123	134200	110619717	1680	1680	1680	1680	0
321	20250123	134100	110619717	1680	1680	1680	1680	0
322	20250123	134000	110619717	1680	1680	1680	1680	0
323	20250123	133900	110619717	1680	1680	1680	1680	0
324	20250123	133800	110619717	1680	1680	1680	1680	0
325	20250123	133700	110619717	1680	1680	1680	1680	0
326	20250123	133600	110619717	1680	1680	1680	1680	0
327	20250123	133500	110619717	1680	1680	1680	1680	0
328	20250123	133400	110619717	1680	1680	1680	1680	0
329	20250123	133300	110619717	1680	1680	1680	1680	0
330	20250123	133200	110619717	1680	1680	1680	1680	0
331	20250123	133100	110619717	1680	1680	1680	1680	0
332	20250123	133000	110619717	1680	1680	1680	1680	0
333	20250123	132900	110619717	1680	1680	1680	1680	0
334	20250123	132800	110619717	1680	1680	1680	1680	0
335	20250123	132700	110619717	1680	1680	1680	1680	192
336	20250123	132600	110297157	1680	1680	1680	1680	0
337	20250123	132500	110297157	1680	1680	1680	1680	0
338	20250123	132400	110297157	1680	1680	1680	1680	50
339	20250123	132300	110213157	1680	1680	1680	1680	0
340	20250123	132200	110213157	1680	1680	1680	1680	0
341	20250123	132100	110213157	1680	1680	1680	1680	0
342	20250123	132000	110213157	1680	1680	1680	1680	15
343	20250123	131900	110187957	1680	1680	1680	1680	1307
344	20250123	131800	107992197	1680	1679	1680	1679	135
345	20250123	131700	107765401	1679	1679	1679	1679	0
346	20250123	131600	107765401	1679	1679	1679	1679	0
347	20250123	131500	107765401	1679	1679	1679	1679	0
348	20250123	131400	107765401	1679	1679	1679	1679	0
349	20250123	131300	107765401	1679	1679	1679	1679	0
350	20250123	131200	107765401	1679	1679	1679	1679	85
351	20250123	131100	107622686	1679	1679	1679	1679	0
352	20250123	131000	107622686	1679	1679	1679	1679	0
353	20250123	130900	107622686	1679	1679	1679	1679	0
354	20250123	130800	107622686	1679	1679	1679	1679	0
355	20250123	130700	107622686	1679	1679	1679	1679	3
356	20250123	130600	107617649	1679	1679	1679	1679	0
357	20250123	130500	107617649	1679	1679	1679	1679	2
358	20250123	130400	107614291	1679	1679	1679	1679	0
359	20250123	130300	107614291	1679	1679	1679	1679	0
360	20250123	130200	107614291	1679	1679	1679	1679	28
361	20250123	130100	107567279	1680	1680	1680	1680	0
362	20250123	130000	107567279	1680	1680	1680	1680	0
363	20250123	125900	107567279	1680	1680	1680	1680	5
364	20250123	125800	107558879	1679	1679	1679	1679	0
365	20250123	125700	107558879	1679	1679	1679	1679	0
366	20250123	125600	107558879	1679	1679	1679	1679	82
367	20250123	125500	107421201	1679	1678	1679	1674	65
368	20250123	125400	107312081	1679	1679	1679	1679	0
369	20250123	125300	107312081	1679	1679	1679	1679	0
370	20250123	125200	107312081	1679	1679	1679	1679	0
371	20250123	125100	107312081	1679	1679	1679	1679	0
372	20250123	125000	107312081	1679	1679	1679	1679	4
373	20250123	124900	107305365	1673	1679	1679	1673	338
374	20250123	124800	106739660	1680	1680	1680	1679	21
375	20250123	124700	106704397	1680	1680	1680	1680	0
376	20250123	124600	106704397	1680	1680	1680	1680	0
377	20250123	124500	106704397	1680	1680	1680	1680	0
378	20250123	124400	106704397	1680	1680	1680	1680	0
379	20250123	124300	106704397	1680	1680	1680	1680	1
380	20250123	124200	106702717	1674	1674	1674	1674	0
381	20250123	124100	106702717	1674	1674	1674	1674	20
382	20250123	124000	106669237	1674	1674	1674	1674	0
383	20250123	123900	106669237	1674	1674	1674	1674	0
384	20250123	123800	106669237	1674	1674	1674	1674	5
385	20250123	123700	106660867	1674	1674	1674	1674	0
386	20250123	123600	106660867	1674	1674	1674	1674	0
387	20250123	123500	106660867	1674	1674	1674	1674	0
388	20250123	123400	106660867	1674	1674	1674	1674	0
389	20250123	123300	106660867	1674	1674	1674	1674	0
390	20250123	123200	106660867	1674	1674	1674	1674	0
391	20250123	123100	106660867	1674	1674	1674	1674	3
392	20250123	123000	106655845	1674	1674	1674	1674	0
393	20250123	122900	106655845	1674	1674	1674	1674	1
394	20250123	122800	106654171	1680	1680	1680	1680	0
395	20250123	122700	106654171	1680	1680	1680	1680	12
396	20250123	122600	106634011	1680	1680	1680	1680	0
397	20250123	122500	106634011	1680	1679	1680	1679	60
398	20250123	122400	106533226	1679	1679	1679	1679	0
399	20250123	122300	106533226	1679	1679	1679	1679	0
400	20250123	122200	106533226	1679	1679	1679	1679	0
401	20250123	122100	106533226	1679	1679	1679	1679	0
402	20250123	122000	106533226	1679	1679	1679	1679	0
403	20250123	121900	106533226	1679	1679	1679	1679	0
404	20250123	121800	106533226	1679	1679	1679	1679	0
405	20250123	121700	106533226	1679	1679	1679	1679	85
406	20250123	121600	106390511	1678	1678	1678	1678	10
407	20250123	121500	106373731	1678	1678	1678	1678	0
408	20250123	121400	106373731	1678	1678	1678	1678	0
409	20250123	121300	106373731	1678	1678	1678	1678	0
410	20250123	121200	106373731	1678	1678	1678	1678	100
411	20250123	121100	106205931	1674	1674	1674	1674	50
412	20250123	121000	106122231	1677	1677	1677	1677	0
413	20250123	120900	106122231	1677	1677	1677	1677	0
414	20250123	120800	106122231	1677	1677	1677	1677	100
415	20250123	120700	105954531	1674	1674	1674	1674	20
416	20250123	120600	105921051	1673	1673	1673	1673	0
417	20250123	120500	105921051	1673	1673	1673	1673	0
418	20250123	120400	105921051	1673	1673	1673	1673	0
419	20250123	120300	105921051	1673	1673	1673	1673	0
420	20250123	120200	105921051	1673	1673	1673	1673	1210
421	20250123	120100	103896721	1673	1673	1673	1673	0
422	20250123	120000	103896721	1673	1673	1673	1673	0
423	20250123	115900	103896721	1673	1673	1673	1673	0
424	20250123	115800	103896721	1673	1673	1673	1673	0
425	20250123	115700	103896721	1673	1673	1673	1673	100
426	20250123	115600	103729421	1674	1674	1674	1674	0
427	20250123	115500	103729421	1674	1674	1674	1674	0
428	20250123	115400	103729421	1674	1685	1685	1674	797
429	20250123	115300	102394661	1678	1678	1678	1678	0
430	20250123	115200	102394661	1678	1678	1678	1678	0
431	20250123	115100	102394661	1678	1678	1678	1678	0
432	20250123	115000	102394661	1678	1678	1678	1678	0
433	20250123	114900	102394661	1678	1678	1678	1678	0
434	20250123	114800	102394661	1678	1678	1678	1678	0
435	20250123	114700	102394661	1678	1678	1678	1678	0
436	20250123	114600	102394661	1678	1678	1678	1678	0
437	20250123	114500	102394661	1678	1678	1678	1678	184
438	20250123	114400	102085909	1678	1678	1678	1678	0
439	20250123	114300	102085909	1678	1678	1678	1678	0
440	20250123	114200	102085909	1678	1678	1678	1678	0
441	20250123	114100	102085909	1678	1678	1678	1678	0
442	20250123	114000	102085909	1678	1678	1678	1678	0
443	20250123	113900	102085909	1678	1678	1678	1678	0
444	20250123	113800	102085909	1678	1678	1678	1678	2000
445	20250123	113700	98729909	1685	1685	1685	1685	0
446	20250123	113600	98729909	1685	1685	1685	1685	0
447	20250123	113500	98729909	1685	1685	1685	1685	0
448	20250123	113400	98729909	1685	1685	1685	1685	0
449	20250123	113300	98729909	1685	1685	1685	1685	0
450	20250123	113200	98729909	1685	1685	1685	1685	0
451	20250123	113100	98729909	1685	1685	1685	1685	0
452	20250123	113000	98729909	1685	1685	1685	1685	0
453	20250123	112900	98729909	1685	1685	1685	1685	0
454	20250123	112800	98729909	1685	1685	1685	1685	0
455	20250123	112700	98729909	1685	1685	1685	1685	0
456	20250123	112600	98729909	1685	1685	1685	1685	50
457	20250123	112500	98645659	1680	1680	1680	1680	120
458	20250123	112400	98444059	1681	1681	1681	1681	0
459	20250123	112300	98444059	1681	1681	1681	1681	0
460	20250123	112200	98444059	1681	1681	1681	1681	0
461	20250123	112100	98444059	1681	1681	1681	1681	0
462	20250123	112000	98444059	1681	1681	1681	1681	307
463	20250123	111900	97927992	1673	1673	1673	1673	0
464	20250123	111800	97927992	1673	1682	1682	1673	5000
465	20250123	111700	89555198	1682	1682	1682	1682	0
466	20250123	111600	89555198	1682	1682	1682	1682	0
467	20250123	111500	89555198	1682	1680	1682	1680	1034
468	20250123	111400	87817651	1672	1672	1672	1672	0
469	20250123	111300	87817651	1672	1672	1672	1672	8052
470	20250123	111200	74354707	1672	1672	1672	1672	506
471	20250123	111100	73508675	1676	1676	1676	1676	0
472	20250123	111000	73508675	1676	1676	1676	1676	552
473	20250123	110900	72583523	1676	1676	1676	1676	0
474	20250123	110800	72583523	1676	1676	1676	1676	157
475	20250123	110700	72320391	1676	1676	1676	1676	325
476	20250123	110600	71775691	1671	1671	1671	1671	14
477	20250123	110500	71752297	1671	1671	1671	1671	0
478	20250123	110400	71752297	1671	1671	1671	1671	0
479	20250123	110300	71752297	1671	1671	1671	1671	0
480	20250123	110200	71752297	1671	1671	1671	1671	1
481	20250123	110100	71750626	1674	1674	1674	1674	0
482	20250123	110000	71750626	1674	1674	1674	1674	0
483	20250123	105900	71750626	1674	1674	1674	1674	0
484	20250123	105800	71750626	1674	1674	1674	1674	0
485	20250123	105700	71750626	1674	1674	1674	1674	0
486	20250123	105600	71750626	1674	1674	1674	1674	444
487	20250123	105500	71007370	1670	1670	1670	1670	0
488	20250123	105400	71007370	1670	1670	1670	1670	0
489	20250123	105300	71007370	1670	1670	1670	1670	0
490	20250123	105200	71007370	1670	1670	1670	1670	0
491	20250123	105100	71007370	1670	1670	1670	1670	408
492	20250123	105000	70326010	1670	1671	1671	1670	89
493	20250123	104900	70177359	1669	1669	1669	1669	0
494	20250123	104800	70177359	1669	1669	1669	1669	0
495	20250123	104700	70177359	1669	1669	1669	1669	0
496	20250123	104600	70177359	1669	1669	1669	1669	0
497	20250123	104500	70177359	1669	1669	1669	1669	0
498	20250123	104400	70177359	1669	1669	1669	1669	0
499	20250123	104300	70177359	1669	1669	1669	1669	94
500	20250123	104200	70020473	1669	1669	1669	1669	0
501	20250123	104100	70020473	1669	1673	1673	1669	2159
502	20250123	104000	66416715	1674	1674	1674	1674	120
503	20250123	103900	66215835	1674	1674	1674	1674	1
504	20250123	103800	66214161	1670	1673	1673	1670	1581
505	20250123	103700	63573885	1674	1674	1674	1674	0
506	20250123	103600	63573885	1674	1674	1674	1674	112
507	20250123	103500	63386397	1675	1675	1675	1675	0
508	20250123	103400	63386397	1675	1675	1675	1675	1
509	20250123	103300	63384722	1676	1675	1676	1675	84
510	20250123	103200	63243940	1676	1676	1676	1676	1
511	20250123	103100	63242264	1670	1670	1670	1670	373
512	20250123	103000	62619354	1680	1680	1680	1680	105
513	20250123	102900	62442954	1680	1676	1680	1676	5
514	20250123	102800	62434564	1669	1669	1669	1669	0
515	20250123	102700	62434564	1669	1671	1671	1669	1600
516	20250123	102600	59763590	1675	1674	1675	1674	100
517	20250123	102500	59596189	1670	1671	1671	1670	1000
518	20250123	102400	57926079	1671	1671	1671	1671	210
519	20250123	102300	57575169	1674	1674	1674	1674	0
520	20250123	102200	57575169	1674	1674	1674	1674	0
521	20250123	102100	57575169	1674	1674	1674	1674	0
522	20250123	102000	57575169	1674	1674	1674	1674	0
523	20250123	101900	57575169	1674	1674	1674	1674	1
524	20250123	101800	57573495	1674	1674	1674	1674	0
525	20250123	101700	57573495	1674	1674	1674	1674	0
526	20250123	101600	57573495	1674	1674	1674	1674	0
527	20250123	101500	57573495	1674	1674	1674	1674	0
528	20250123	101400	57573495	1674	1675	1675	1674	65
529	20250123	101300	57464684	1670	1670	1670	1670	0
530	20250123	101200	57464684	1670	1670	1670	1670	0
531	20250123	101100	57464684	1670	1680	1680	1670	1027
532	20250123	101000	55749484	1680	1672	1680	1672	297
533	20250123	100900	55251172	1681	1681	1681	1681	0
534	20250123	100800	55251172	1681	1681	1681	1681	0
535	20250123	100700	55251172	1681	1681	1681	1681	5
536	20250123	100600	55242767	1670	1671	1671	1670	862
537	20250123	100500	53802413	1681	1672	1681	1671	3672
538	20250123	100400	47662878	1681	1681	1681	1681	0
539	20250123	100300	47662878	1681	1673	1681	1673	559
540	20250123	100200	46727663	1681	1681	1681	1681	0
541	20250123	100100	46727663	1681	1681	1681	1681	0
542	20250123	100000	46727663	1681	1681	1681	1681	0
543	20250123	095900	46727663	1681	1681	1681	1681	1
544	20250123	095800	46725982	1672	1674	1674	1672	1000
545	20250123	095700	45052610	1674	1674	1674	1674	0
546	20250123	095600	45052610	1674	1674	1674	1674	70
547	20250123	095500	44935430	1675	1675	1675	1675	0
548	20250123	095400	44935430	1675	1674	1675	1674	1047
549	20250123	095300	43181752	1681	1681	1681	1681	0
550	20250123	095200	43181752	1681	1681	1681	1681	48
551	20250123	095100	43101064	1674	1674	1674	1674	0
552	20250123	095000	43101064	1674	1674	1674	1674	0
553	20250123	094900	43101064	1674	1674	1674	1674	0
554	20250123	094800	43101064	1674	1674	1674	1674	0
555	20250123	094700	43101064	1674	1674	1674	1674	241
556	20250123	094600	42697630	1675	1675	1675	1675	5
557	20250123	094500	42689255	1681	1681	1681	1681	6
558	20250123	094400	42679169	1681	1681	1681	1681	2015
559	20250123	094300	39291954	1681	1681	1681	1681	3
560	20250123	094200	39286911	1680	1680	1680	1680	0
561	20250123	094100	39286911	1680	1680	1680	1680	0
562	20250123	094000	39286911	1680	1680	1680	1680	10
563	20250123	093900	39270111	1680	1680	1680	1680	0
564	20250123	093800	39270111	1680	1680	1680	1680	0
565	20250123	093700	39270111	1680	1684	1684	1680	105
566	20250123	093600	39093691	1685	1685	1685	1685	5
567	20250123	093500	39085266	1685	1685	1685	1685	10
568	20250123	093400	39068416	1685	1685	1685	1685	1
569	20250123	093300	39066731	1675	1675	1675	1675	80
570	20250123	093200	38932731	1670	1670	1670	1670	2713
571	20250123	093100	34402021	1669	1669	1669	1669	0
572	20250123	093000	34402021	1669	1670	1670	1669	3
573	20250123	092900	34397013	1674	1674	1674	1674	0
574	20250123	092800	34397013	1674	1674	1674	1674	1500
575	20250123	092700	31886013	1670	1675	1675	1670	878
576	20250123	092600	30417653	1677	1677	1677	1677	0
577	20250123	092500	30417653	1677	1677	1677	1677	0
578	20250123	092400	30417653	1677	1680	1680	1677	994
579	20250123	092300	28748183	1681	1682	1682	1681	4261
580	20250123	092200	21584449	1683	1694	1694	1683	3787
581	20250123	092100	15207508	1694	1694	1694	1694	0
582	20250123	092000	15207508	1694	1694	1694	1694	0
583	20250123	091900	15207508	1694	1694	1694	1694	0
584	20250123	091800	15207508	1694	1694	1694	1694	0
585	20250123	091700	15207508	1694	1694	1694	1694	100
586	20250123	091600	15038108	1685	1685	1685	1685	0
587	20250123	091500	15038108	1685	1685	1685	1685	51
588	20250123	091400	14952173	1695	1695	1695	1695	0
589	20250123	091300	14952173	1695	1695	1695	1695	0
590	20250123	091200	14952173	1695	1695	1695	1695	850
591	20250123	091100	13511423	1695	1695	1695	1695	0
592	20250123	091000	13511423	1695	1695	1695	1695	1000
593	20250123	090900	11816423	1695	1695	1695	1695	0
594	20250123	090800	11816423	1695	1695	1695	1695	1
595	20250123	090700	11814728	1683	1683	1683	1683	588
596	20250123	090600	10825124	1696	1695	1696	1695	1011
597	20250123	090500	9110599	1696	1696	1696	1696	1
598	20250123	090400	9108903	1681	1696	1696	1681	3023
599	20250123	090300	4012832	1697	1697	1697	1697	0
600	20250123	090200	4012832	1697	1697	1697	1697	0
601	20250123	090100	4012832	1697	1697	1697	1697	0
602	20250123	090000	4012832	1697	1695	1697	1690	2368