KissMeData/123840/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202000	40889614	1360	1360	1360	1360	2977
3	20250123	201900	40889614	1360	1360	1360	1360	0
4	20250123	201800	40889614	1360	1360	1360	1360	0
5	20250123	201700	40889614	1360	1360	1360	1360	0
6	20250123	201600	40889614	1360	1360	1360	1360	0
7	20250123	201500	40889614	1360	1360	1360	1360	0
8	20250123	201400	40889614	1360	1360	1360	1360	0
9	20250123	201300	40889614	1360	1360	1360	1360	0
10	20250123	201200	40889614	1360	1360	1360	1360	0
11	20250123	201100	40889614	1360	1360	1360	1360	0
12	20250123	201000	40889614	1360	1360	1360	1360	0
13	20250123	200900	40889614	1360	1360	1360	1360	0
14	20250123	200800	40889614	1360	1360	1360	1360	0
15	20250123	200700	40889614	1360	1360	1360	1360	0
16	20250123	200600	40889614	1360	1360	1360	1360	0
17	20250123	200500	40889614	1360	1360	1360	1360	0
18	20250123	200400	40889614	1360	1360	1360	1360	0
19	20250123	200300	40889614	1360	1360	1360	1360	0
20	20250123	200200	40889614	1360	1360	1360	1360	0
21	20250123	200100	40889614	1360	1360	1360	1360	0
22	20250123	200000	40889614	1360	1360	1360	1360	0
23	20250123	195900	40889614	1360	1360	1360	1360	0
24	20250123	195800	40889614	1360	1360	1360	1360	0
25	20250123	195700	40889614	1360	1360	1360	1360	0
26	20250123	195600	40889614	1360	1360	1360	1360	0
27	20250123	195500	40889614	1360	1360	1360	1360	0
28	20250123	195400	40889614	1360	1360	1360	1360	0
29	20250123	195300	40889614	1360	1360	1360	1360	0
30	20250123	195200	40889614	1360	1360	1360	1360	0
31	20250123	195100	40889614	1360	1360	1360	1360	0
32	20250123	195000	40889614	1360	1360	1360	1360	2977
33	20250123	194900	40889614	1360	1360	1360	1360	0
34	20250123	194800	40889614	1360	1360	1360	1360	0
35	20250123	194700	40889614	1360	1360	1360	1360	0
36	20250123	194600	40889614	1360	1360	1360	1360	0
37	20250123	194500	40889614	1360	1360	1360	1360	0
38	20250123	194400	40889614	1360	1360	1360	1360	0
39	20250123	194300	40889614	1360	1360	1360	1360	0
40	20250123	194200	40889614	1360	1360	1360	1360	0
41	20250123	194100	40889614	1360	1360	1360	1360	0
42	20250123	194000	40889614	1360	1360	1360	1360	0
43	20250123	193900	40889614	1360	1360	1360	1360	0
44	20250123	193800	40889614	1360	1360	1360	1360	0
45	20250123	193700	40889614	1360	1360	1360	1360	0
46	20250123	193600	40889614	1360	1360	1360	1360	0
47	20250123	193500	40889614	1360	1360	1360	1360	0
48	20250123	193400	40889614	1360	1360	1360	1360	0
49	20250123	193300	40889614	1360	1360	1360	1360	0
50	20250123	193200	40889614	1360	1360	1360	1360	0
51	20250123	193100	40889614	1360	1360	1360	1360	0
52	20250123	193000	40889614	1360	1360	1360	1360	0
53	20250123	192900	40889614	1360	1360	1360	1360	0
54	20250123	192800	40889614	1360	1360	1360	1360	0
55	20250123	192700	40889614	1360	1360	1360	1360	0
56	20250123	192600	40889614	1360	1360	1360	1360	0
57	20250123	192500	40889614	1360	1360	1360	1360	0
58	20250123	192400	40889614	1360	1360	1360	1360	0
59	20250123	192300	40889614	1360	1360	1360	1360	0
60	20250123	192200	40889614	1360	1360	1360	1360	0
61	20250123	192100	40889614	1360	1360	1360	1360	0
62	20250123	192000	40889614	1360	1360	1360	1360	2977
63	20250123	191900	40889614	1360	1360	1360	1360	0
64	20250123	191800	40889614	1360	1360	1360	1360	0
65	20250123	191700	40889614	1360	1360	1360	1360	0
66	20250123	191600	40889614	1360	1360	1360	1360	0
67	20250123	191500	40889614	1360	1360	1360	1360	0
68	20250123	191400	40889614	1360	1360	1360	1360	0
69	20250123	191300	40889614	1360	1360	1360	1360	0
70	20250123	191200	40889614	1360	1360	1360	1360	0
71	20250123	191100	40889614	1360	1360	1360	1360	0
72	20250123	191000	40889614	1360	1360	1360	1360	0
73	20250123	190900	40889614	1360	1360	1360	1360	0
74	20250123	190800	40889614	1360	1360	1360	1360	0
75	20250123	190700	40889614	1360	1360	1360	1360	0
76	20250123	190600	40889614	1360	1360	1360	1360	0
77	20250123	190500	40889614	1360	1360	1360	1360	0
78	20250123	190400	40889614	1360	1360	1360	1360	0
79	20250123	190300	40889614	1360	1360	1360	1360	0
80	20250123	190200	40889614	1360	1360	1360	1360	0
81	20250123	190100	40889614	1360	1360	1360	1360	0
82	20250123	190000	40889614	1360	1360	1360	1360	0
83	20250123	185900	40889614	1360	1360	1360	1360	0
84	20250123	185800	40889614	1360	1360	1360	1360	0
85	20250123	185700	40889614	1360	1360	1360	1360	0
86	20250123	185600	40889614	1360	1360	1360	1360	0
87	20250123	185500	40889614	1360	1360	1360	1360	0
88	20250123	185400	40889614	1360	1360	1360	1360	0
89	20250123	185300	40889614	1360	1360	1360	1360	0
90	20250123	185200	40889614	1360	1360	1360	1360	0
91	20250123	185100	40889614	1360	1360	1360	1360	0
92	20250123	185000	40889614	1360	1360	1360	1360	2977
93	20250123	184900	40889614	1360	1360	1360	1360	0
94	20250123	184800	40889614	1360	1360	1360	1360	0
95	20250123	184700	40889614	1360	1360	1360	1360	0
96	20250123	184600	40889614	1360	1360	1360	1360	0
97	20250123	184500	40889614	1360	1360	1360	1360	0
98	20250123	184400	40889614	1360	1360	1360	1360	0
99	20250123	184300	40889614	1360	1360	1360	1360	0
100	20250123	184200	40889614	1360	1360	1360	1360	0
101	20250123	184100	40889614	1360	1360	1360	1360	0
102	20250123	184000	40889614	1360	1360	1360	1360	0
103	20250123	183900	40889614	1360	1360	1360	1360	0
104	20250123	183800	40889614	1360	1360	1360	1360	0
105	20250123	183700	40889614	1360	1360	1360	1360	0
106	20250123	183600	40889614	1360	1360	1360	1360	0
107	20250123	183500	40889614	1360	1360	1360	1360	0
108	20250123	183400	40889614	1360	1360	1360	1360	0
109	20250123	183300	40889614	1360	1360	1360	1360	0
110	20250123	183200	40889614	1360	1360	1360	1360	0
111	20250123	183100	40889614	1360	1360	1360	1360	0
112	20250123	183000	40889614	1360	1360	1360	1360	0
113	20250123	182900	40889614	1360	1360	1360	1360	0
114	20250123	182800	40889614	1360	1360	1360	1360	0
115	20250123	182700	40889614	1360	1360	1360	1360	0
116	20250123	182600	40889614	1360	1360	1360	1360	0
117	20250123	182500	40889614	1360	1360	1360	1360	0
118	20250123	182400	40889614	1360	1360	1360	1360	0
119	20250123	182300	40889614	1360	1360	1360	1360	0
120	20250123	182200	40889614	1360	1360	1360	1360	0
121	20250123	182100	40889614	1360	1360	1360	1360	0
122	20250123	182000	40889614	1360	1360	1360	1360	2977
123	20250123	181900	40889614	1360	1360	1360	1360	0
124	20250123	181800	40889614	1360	1360	1360	1360	0
125	20250123	181700	40889614	1360	1360	1360	1360	0
126	20250123	181600	40889614	1360	1360	1360	1360	0
127	20250123	181500	40889614	1360	1360	1360	1360	0
128	20250123	181400	40889614	1360	1360	1360	1360	0
129	20250123	181300	40889614	1360	1360	1360	1360	0
130	20250123	181200	40889614	1360	1360	1360	1360	0
131	20250123	181100	40889614	1360	1360	1360	1360	0
132	20250123	181000	40889614	1360	1360	1360	1360	0
133	20250123	180900	40889614	1360	1360	1360	1360	0
134	20250123	180800	40889614	1360	1360	1360	1360	0
135	20250123	180700	40889614	1360	1360	1360	1360	0
136	20250123	180600	40889614	1360	1360	1360	1360	0
137	20250123	180500	40889614	1360	1360	1360	1360	0
138	20250123	180400	40889614	1360	1360	1360	1360	0
139	20250123	180300	40889614	1360	1360	1360	1360	0
140	20250123	180200	40889614	1360	1360	1360	1360	0
141	20250123	180100	40889614	1360	1360	1360	1360	0
142	20250123	180000	40889614	1360	1360	1360	1360	0
143	20250123	175900	40889614	1360	1360	1360	1360	0
144	20250123	175800	40889614	1360	1360	1360	1360	0
145	20250123	175700	40889614	1360	1360	1360	1360	0
146	20250123	175600	40889614	1360	1360	1360	1360	0
147	20250123	175500	40889614	1360	1360	1360	1360	0
148	20250123	175400	40889614	1360	1360	1360	1360	0
149	20250123	175300	40889614	1360	1360	1360	1360	0
150	20250123	175200	40889614	1360	1360	1360	1360	0
151	20250123	175100	40889614	1360	1360	1360	1360	0
152	20250123	175000	40889614	1360	1360	1360	1360	2977
153	20250123	174900	40889614	1360	1360	1360	1360	0
154	20250123	174800	40889614	1360	1360	1360	1360	0
155	20250123	174700	40889614	1360	1360	1360	1360	0
156	20250123	174600	40889614	1360	1360	1360	1360	0
157	20250123	174500	40889614	1360	1360	1360	1360	0
158	20250123	174400	40889614	1360	1360	1360	1360	0
159	20250123	174300	40889614	1360	1360	1360	1360	0
160	20250123	174200	40889614	1360	1360	1360	1360	0
161	20250123	174100	40889614	1360	1360	1360	1360	0
162	20250123	174000	40889614	1360	1360	1360	1360	0
163	20250123	173900	40889614	1360	1360	1360	1360	0
164	20250123	173800	40889614	1360	1360	1360	1360	0
165	20250123	173700	40889614	1360	1360	1360	1360	0
166	20250123	173600	40889614	1360	1360	1360	1360	0
167	20250123	173500	40889614	1360	1360	1360	1360	0
168	20250123	173400	40889614	1360	1360	1360	1360	0
169	20250123	173300	40889614	1360	1360	1360	1360	0
170	20250123	173200	40889614	1360	1360	1360	1360	0
171	20250123	173100	40889614	1360	1360	1360	1360	0
172	20250123	173000	40889614	1360	1360	1360	1360	0
173	20250123	172900	40889614	1360	1360	1360	1360	0
174	20250123	172800	40889614	1360	1360	1360	1360	0
175	20250123	172700	40889614	1360	1360	1360	1360	0
176	20250123	172600	40889614	1360	1360	1360	1360	0
177	20250123	172500	40889614	1360	1360	1360	1360	0
178	20250123	172400	40889614	1360	1360	1360	1360	0
179	20250123	172300	40889614	1360	1360	1360	1360	0
180	20250123	172200	40889614	1360	1360	1360	1360	0
181	20250123	172100	40889614	1360	1360	1360	1360	0
182	20250123	172000	40889614	1360	1360	1360	1360	2977
183	20250123	171900	40889614	1360	1360	1360	1360	0
184	20250123	171800	40889614	1360	1360	1360	1360	0
185	20250123	171700	40889614	1360	1360	1360	1360	0
186	20250123	171600	40889614	1360	1360	1360	1360	0
187	20250123	171500	40889614	1360	1360	1360	1360	0
188	20250123	171400	40889614	1360	1360	1360	1360	0
189	20250123	171300	40889614	1360	1360	1360	1360	0
190	20250123	171200	40889614	1360	1360	1360	1360	0
191	20250123	171100	40889614	1360	1360	1360	1360	0
192	20250123	171000	40889614	1360	1360	1360	1360	0
193	20250123	170900	40889614	1360	1360	1360	1360	0
194	20250123	170800	40889614	1360	1360	1360	1360	0
195	20250123	170700	40889614	1360	1360	1360	1360	0
196	20250123	170600	40889614	1360	1360	1360	1360	0
197	20250123	170500	40889614	1360	1360	1360	1360	0
198	20250123	170400	40889614	1360	1360	1360	1360	0
199	20250123	170300	40889614	1360	1360	1360	1360	0
200	20250123	170200	40889614	1360	1360	1360	1360	0
201	20250123	170100	40889614	1360	1360	1360	1360	0
202	20250123	170000	40889614	1360	1360	1360	1360	0
203	20250123	165900	40889614	1360	1360	1360	1360	0
204	20250123	165800	40889614	1360	1360	1360	1360	0
205	20250123	165700	40889614	1360	1360	1360	1360	0
206	20250123	165600	40889614	1360	1360	1360	1360	0
207	20250123	165500	40889614	1360	1360	1360	1360	0
208	20250123	165400	40889614	1360	1360	1360	1360	0
209	20250123	165300	40889614	1360	1360	1360	1360	0
210	20250123	165200	40889614	1360	1360	1360	1360	0
211	20250123	165100	40889614	1360	1360	1360	1360	0
212	20250123	165000	40889614	1360	1360	1360	1360	2977
213	20250123	164900	40889614	1360	1360	1360	1360	0
214	20250123	164800	40889614	1360	1360	1360	1360	0
215	20250123	164700	40889614	1360	1360	1360	1360	0
216	20250123	164600	40889614	1360	1360	1360	1360	0
217	20250123	164500	40889614	1360	1360	1360	1360	0
218	20250123	164400	40889614	1360	1360	1360	1360	0
219	20250123	164300	40889614	1360	1360	1360	1360	0
220	20250123	164200	40889614	1360	1360	1360	1360	0
221	20250123	164100	40889614	1360	1360	1360	1360	0
222	20250123	164000	40889614	1360	1360	1360	1360	0
223	20250123	163900	40889614	1360	1360	1360	1360	0
224	20250123	163800	40889614	1360	1360	1360	1360	0
225	20250123	163700	40889614	1360	1360	1360	1360	0
226	20250123	163600	40889614	1360	1360	1360	1360	0
227	20250123	163500	40889614	1360	1360	1360	1360	0
228	20250123	163400	40889614	1360	1360	1360	1360	0
229	20250123	163300	40889614	1360	1360	1360	1360	0
230	20250123	163200	40889614	1360	1360	1360	1360	0
231	20250123	163100	40889614	1360	1360	1360	1360	0
232	20250123	163000	40889614	1360	1360	1360	1360	0
233	20250123	162900	40889614	1360	1360	1360	1360	0
234	20250123	162800	40889614	1360	1360	1360	1360	0
235	20250123	162700	40889614	1360	1360	1360	1360	0
236	20250123	162600	40889614	1360	1360	1360	1360	0
237	20250123	162500	40889614	1360	1360	1360	1360	0
238	20250123	162400	40889614	1360	1360	1360	1360	0
239	20250123	162300	40889614	1360	1360	1360	1360	0
240	20250123	162200	40889614	1360	1360	1360	1360	0
241	20250123	162100	40889614	1360	1360	1360	1360	0
242	20250123	162000	40889614	1360	1360	1360	1360	2977
243	20250123	161900	40889614	1360	1360	1360	1360	0
244	20250123	161800	40889614	1360	1360	1360	1360	0
245	20250123	161700	40889614	1360	1360	1360	1360	0
246	20250123	161600	40889614	1360	1360	1360	1360	0
247	20250123	161500	40889614	1360	1360	1360	1360	0
248	20250123	161400	40889614	1360	1360	1360	1360	0
249	20250123	161300	40889614	1360	1360	1360	1360	0
250	20250123	161200	40889614	1360	1360	1360	1360	0
251	20250123	161100	40889614	1360	1360	1360	1360	0
252	20250123	161000	40889614	1360	1360	1360	1360	0
253	20250123	160900	40889614	1360	1360	1360	1360	0
254	20250123	160800	40889614	1360	1360	1360	1360	0
255	20250123	160700	40889614	1360	1360	1360	1360	0
256	20250123	160600	40889614	1360	1360	1360	1360	0
257	20250123	160500	40889614	1360	1360	1360	1360	0
258	20250123	160400	40889614	1360	1360	1360	1360	0
259	20250123	160300	40889614	1360	1360	1360	1360	0
260	20250123	160200	40889614	1360	1360	1360	1360	0
261	20250123	160100	40889614	1360	1360	1360	1360	0
262	20250123	160000	40889614	1360	1360	1360	1360	0
263	20250123	155900	40889614	1360	1360	1360	1360	0
264	20250123	155800	40889614	1360	1360	1360	1360	0
265	20250123	155700	40889614	1360	1360	1360	1360	0
266	20250123	155600	40889614	1360	1360	1360	1360	0
267	20250123	155500	40889614	1360	1360	1360	1360	0
268	20250123	155400	40889614	1360	1360	1360	1360	0
269	20250123	155300	40889614	1360	1360	1360	1360	0
270	20250123	155200	40889614	1360	1360	1360	1360	0
271	20250123	155100	40889614	1360	1360	1360	1360	0
272	20250123	155000	40889614	1360	1360	1360	1360	2977
273	20250123	154900	40889614	1360	1360	1360	1360	0
274	20250123	154800	40889614	1360	1360	1360	1360	0
275	20250123	154700	40889614	1360	1360	1360	1360	0
276	20250123	154600	40889614	1360	1360	1360	1360	0
277	20250123	154500	40889614	1360	1360	1360	1360	0
278	20250123	154400	40889614	1360	1360	1360	1360	0
279	20250123	154300	40889614	1360	1360	1360	1360	0
280	20250123	154200	40889614	1360	1360	1360	1360	0
281	20250123	154100	40889614	1360	1360	1360	1360	0
282	20250123	154000	40889614	1360	1360	1360	1360	0
283	20250123	153900	40889614	1360	1360	1360	1360	0
284	20250123	153800	40889614	1360	1360	1360	1360	0
285	20250123	153700	40889614	1360	1360	1360	1360	0
286	20250123	153600	40889614	1360	1360	1360	1360	0
287	20250123	153500	40889614	1360	1360	1360	1360	0
288	20250123	153400	40889614	1360	1360	1360	1360	0
289	20250123	153300	40889614	1360	1360	1360	1360	0
290	20250123	153200	40889614	1360	1360	1360	1360	0
291	20250123	153100	40889614	1360	1360	1360	1360	0
292	20250123	153000	40889614	1360	1360	1360	1360	2977
293	20250123	152900	36840894	1388	1388	1388	1388	0
294	20250123	152800	36840894	1388	1388	1388	1388	0
295	20250123	152700	36840894	1388	1388	1388	1388	0
296	20250123	152600	36840894	1388	1388	1388	1388	0
297	20250123	152500	36840894	1388	1388	1388	1388	0
298	20250123	152400	36840894	1388	1388	1388	1388	0
299	20250123	152300	36840894	1388	1388	1388	1388	0
300	20250123	152200	36840894	1388	1388	1388	1388	0
301	20250123	152100	36840894	1388	1388	1388	1388	0
302	20250123	152000	36840894	1388	1388	1388	1388	0
303	20250123	151900	36840894	1388	1388	1388	1388	0
304	20250123	151800	36840894	1388	1388	1388	1388	0
305	20250123	151700	36840894	1388	1388	1388	1388	0
306	20250123	151600	36840894	1388	1388	1388	1388	0
307	20250123	151500	36840894	1388	1388	1388	1388	0
308	20250123	151400	36840894	1388	1388	1388	1388	0
309	20250123	151300	36840894	1388	1388	1388	1388	0
310	20250123	151200	36840894	1388	1388	1388	1388	0
311	20250123	151100	36840894	1388	1388	1388	1388	0
312	20250123	151000	36840894	1388	1380	1388	1370	1003
313	20250123	150900	35462727	1385	1385	1385	1385	0
314	20250123	150800	35462727	1385	1385	1385	1385	0
315	20250123	150700	35462727	1385	1385	1385	1385	0
316	20250123	150600	35462727	1385	1385	1385	1385	0
317	20250123	150500	35462727	1385	1385	1385	1385	0
318	20250123	150400	35462727	1385	1385	1385	1385	0
319	20250123	150300	35462727	1385	1385	1385	1385	0
320	20250123	150200	35462727	1385	1385	1385	1385	0
321	20250123	150100	35462727	1385	1385	1385	1385	0
322	20250123	150000	35462727	1385	1385	1385	1385	0
323	20250123	145900	35462727	1385	1385	1385	1385	0
324	20250123	145800	35462727	1385	1385	1385	1385	0
325	20250123	145700	35462727	1385	1385	1385	1385	0
326	20250123	145600	35462727	1385	1385	1385	1385	0
327	20250123	145500	35462727	1385	1385	1385	1385	0
328	20250123	145400	35462727	1385	1385	1385	1385	0
329	20250123	145300	35462727	1385	1385	1385	1385	0
330	20250123	145200	35462727	1385	1385	1385	1385	14
331	20250123	145100	35443337	1387	1387	1387	1387	0
332	20250123	145000	35443337	1387	1387	1387	1387	0
333	20250123	144900	35443337	1387	1387	1387	1387	0
334	20250123	144800	35443337	1387	1387	1387	1387	0
335	20250123	144700	35443337	1387	1387	1387	1387	0
336	20250123	144600	35443337	1387	1387	1387	1387	0
337	20250123	144500	35443337	1387	1387	1387	1387	0
338	20250123	144400	35443337	1387	1387	1387	1387	0
339	20250123	144300	35443337	1387	1387	1387	1387	0
340	20250123	144200	35443337	1387	1387	1387	1387	0
341	20250123	144100	35443337	1387	1387	1387	1387	0
342	20250123	144000	35443337	1387	1387	1387	1387	1
343	20250123	143900	35441950	1387	1387	1387	1387	0
344	20250123	143800	35441950	1387	1387	1387	1387	0
345	20250123	143700	35441950	1387	1387	1387	1387	0
346	20250123	143600	35441950	1387	1387	1387	1387	0
347	20250123	143500	35441950	1387	1387	1387	1387	0
348	20250123	143400	35441950	1387	1387	1387	1387	0
349	20250123	143300	35441950	1387	1387	1387	1387	0
350	20250123	143200	35441950	1387	1387	1387	1387	0
351	20250123	143100	35441950	1387	1387	1387	1387	0
352	20250123	143000	35441950	1387	1387	1387	1387	0
353	20250123	142900	35441950	1387	1387	1387	1387	533
354	20250123	142800	34702679	1387	1387	1387	1387	228
355	20250123	142700	34386443	1390	1390	1390	1390	0
356	20250123	142600	34386443	1390	1390	1390	1390	0
357	20250123	142500	34386443	1390	1390	1390	1390	0
358	20250123	142400	34386443	1390	1376	1390	1376	1202
359	20250123	142300	32726085	1376	1376	1376	1376	0
360	20250123	142200	32726085	1376	1376	1376	1376	0
361	20250123	142100	32726085	1376	1376	1376	1376	0
362	20250123	142000	32726085	1376	1376	1376	1376	0
363	20250123	141900	32726085	1376	1376	1376	1376	0
364	20250123	141800	32726085	1376	1376	1376	1376	0
365	20250123	141700	32726085	1376	1376	1376	1376	0
366	20250123	141600	32726085	1376	1376	1376	1376	0
367	20250123	141500	32726085	1376	1376	1376	1376	0
368	20250123	141400	32726085	1376	1376	1376	1376	0
369	20250123	141300	32726085	1376	1376	1376	1376	0
370	20250123	141200	32726085	1376	1376	1376	1376	1
371	20250123	141100	32724709	1379	1379	1379	1379	0
372	20250123	141000	32724709	1379	1379	1379	1379	0
373	20250123	140900	32724709	1379	1379	1379	1379	0
374	20250123	140800	32724709	1379	1379	1379	1379	0
375	20250123	140700	32724709	1379	1379	1379	1379	0
376	20250123	140600	32724709	1379	1379	1379	1379	0
377	20250123	140500	32724709	1379	1379	1379	1379	0
378	20250123	140400	32724709	1379	1379	1379	1379	0
379	20250123	140300	32724709	1379	1379	1379	1379	0
380	20250123	140200	32724709	1379	1379	1379	1379	0
381	20250123	140100	32724709	1379	1379	1379	1379	0
382	20250123	140000	32724709	1379	1379	1379	1379	0
383	20250123	135900	32724709	1379	1379	1379	1379	0
384	20250123	135800	32724709	1379	1379	1379	1379	0
385	20250123	135700	32724709	1379	1379	1379	1379	0
386	20250123	135600	32724709	1379	1379	1379	1379	0
387	20250123	135500	32724709	1379	1379	1379	1379	0
388	20250123	135400	32724709	1379	1379	1379	1379	0
389	20250123	135300	32724709	1379	1379	1379	1379	0
390	20250123	135200	32724709	1379	1379	1379	1379	0
391	20250123	135100	32724709	1379	1379	1379	1379	0
392	20250123	135000	32724709	1379	1379	1379	1379	0
393	20250123	134900	32724709	1379	1379	1379	1379	0
394	20250123	134800	32724709	1379	1379	1379	1379	2
395	20250123	134700	32721951	1379	1379	1379	1379	10
396	20250123	134600	32708161	1379	1379	1379	1379	0
397	20250123	134500	32708161	1379	1379	1379	1379	0
398	20250123	134400	32708161	1379	1379	1379	1379	0
399	20250123	134300	32708161	1379	1379	1379	1379	0
400	20250123	134200	32708161	1379	1379	1379	1379	0
401	20250123	134100	32708161	1379	1379	1379	1379	0
402	20250123	134000	32708161	1379	1379	1379	1379	0
403	20250123	133900	32708161	1379	1379	1379	1379	0
404	20250123	133800	32708161	1379	1379	1379	1379	0
405	20250123	133700	32708161	1379	1379	1379	1379	2
406	20250123	133600	32705403	1381	1381	1381	1381	0
407	20250123	133500	32705403	1381	1381	1381	1381	0
408	20250123	133400	32705403	1381	1381	1381	1381	0
409	20250123	133300	32705403	1381	1381	1381	1381	0
410	20250123	133200	32705403	1381	1381	1381	1381	0
411	20250123	133100	32705403	1381	1381	1381	1381	0
412	20250123	133000	32705403	1381	1381	1381	1381	0
413	20250123	132900	32705403	1381	1381	1381	1381	0
414	20250123	132800	32705403	1381	1381	1381	1381	0
415	20250123	132700	32705403	1381	1381	1381	1381	0
416	20250123	132600	32705403	1381	1381	1381	1381	0
417	20250123	132500	32705403	1381	1381	1381	1381	0
418	20250123	132400	32705403	1381	1381	1381	1381	0
419	20250123	132300	32705403	1381	1381	1381	1381	0
420	20250123	132200	32705403	1381	1381	1381	1381	0
421	20250123	132100	32705403	1381	1381	1381	1381	0
422	20250123	132000	32705403	1381	1381	1381	1381	0
423	20250123	131900	32705403	1381	1381	1381	1381	0
424	20250123	131800	32705403	1381	1381	1381	1381	0
425	20250123	131700	32705403	1381	1381	1381	1381	60
426	20250123	131600	32622543	1381	1381	1381	1381	60
427	20250123	131500	32539683	1372	1378	1378	1372	27
428	20250123	131400	32502489	1378	1378	1378	1378	0
429	20250123	131300	32502489	1378	1378	1378	1378	85
430	20250123	131200	32385359	1366	1366	1366	1366	0
431	20250123	131100	32385359	1366	1366	1366	1366	0
432	20250123	131000	32385359	1366	1366	1366	1366	0
433	20250123	130900	32385359	1366	1366	1366	1366	0
434	20250123	130800	32385359	1366	1367	1380	1365	453
435	20250123	130700	31766213	1382	1382	1382	1382	0
436	20250123	130600	31766213	1382	1380	1382	1380	150
437	20250123	130500	31559209	1380	1370	1380	1370	90
438	20250123	130400	31435171	1365	1365	1365	1365	0
439	20250123	130300	31435171	1365	1365	1365	1365	295
440	20250123	130200	31032496	1366	1370	1371	1366	278
441	20250123	130100	30652666	1375	1365	1375	1365	1695
442	20250123	130000	28337991	1311	1311	1311	1311	0
443	20250123	125900	28337991	1311	1394	1394	1311	8728
444	20250123	125800	16531149	1394	1394	1394	1394	0
445	20250123	125700	16531149	1394	1394	1394	1394	0
446	20250123	125600	16531149	1394	1394	1394	1394	0
447	20250123	125500	16531149	1394	1394	1394	1394	0
448	20250123	125400	16531149	1394	1394	1394	1394	0
449	20250123	125300	16531149	1394	1394	1394	1394	0
450	20250123	125200	16531149	1394	1394	1394	1394	0
451	20250123	125100	16531149	1394	1394	1394	1394	0
452	20250123	125000	16531149	1394	1394	1394	1394	0
453	20250123	124900	16531149	1394	1394	1394	1394	0
454	20250123	124800	16531149	1394	1394	1394	1394	0
455	20250123	124700	16531149	1394	1394	1394	1394	0
456	20250123	124600	16531149	1394	1394	1394	1394	0
457	20250123	124500	16531149	1394	1394	1394	1394	0
458	20250123	124400	16531149	1394	1394	1394	1394	0
459	20250123	124300	16531149	1394	1394	1394	1394	10
460	20250123	124200	16517209	1397	1397	1397	1397	0
461	20250123	124100	16517209	1397	1397	1397	1397	0
462	20250123	124000	16517209	1397	1397	1397	1397	0
463	20250123	123900	16517209	1397	1397	1397	1397	0
464	20250123	123800	16517209	1397	1397	1397	1397	0
465	20250123	123700	16517209	1397	1397	1397	1397	0
466	20250123	123600	16517209	1397	1397	1397	1397	0
467	20250123	123500	16517209	1397	1397	1397	1397	20
468	20250123	123400	16489269	1400	1400	1400	1400	0
469	20250123	123300	16489269	1400	1400	1400	1400	0
470	20250123	123200	16489269	1400	1400	1400	1400	0
471	20250123	123100	16489269	1400	1400	1400	1400	0
472	20250123	123000	16489269	1400	1400	1400	1400	0
473	20250123	122900	16489269	1400	1400	1400	1400	0
474	20250123	122800	16489269	1400	1400	1400	1400	0
475	20250123	122700	16489269	1400	1400	1400	1400	0
476	20250123	122600	16489269	1400	1400	1400	1400	0
477	20250123	122500	16489269	1400	1400	1400	1400	0
478	20250123	122400	16489269	1400	1400	1400	1400	0
479	20250123	122300	16489269	1400	1400	1400	1400	1
480	20250123	122200	16487869	1400	1400	1400	1400	0
481	20250123	122100	16487869	1400	1400	1400	1400	0
482	20250123	122000	16487869	1400	1400	1400	1400	0
483	20250123	121900	16487869	1400	1400	1400	1400	0
484	20250123	121800	16487869	1400	1400	1400	1400	0
485	20250123	121700	16487869	1400	1400	1400	1400	0
486	20250123	121600	16487869	1400	1400	1400	1400	0
487	20250123	121500	16487869	1400	1400	1400	1400	0
488	20250123	121400	16487869	1400	1400	1400	1400	0
489	20250123	121300	16487869	1400	1400	1400	1400	0
490	20250123	121200	16487869	1400	1400	1400	1400	0
491	20250123	121100	16487869	1400	1400	1400	1400	0
492	20250123	121000	16487869	1400	1400	1400	1400	0
493	20250123	120900	16487869	1400	1400	1400	1400	0
494	20250123	120800	16487869	1400	1400	1400	1400	1
495	20250123	120700	16486469	1400	1400	1400	1400	0
496	20250123	120600	16486469	1400	1400	1400	1400	0
497	20250123	120500	16486469	1400	1400	1400	1400	0
498	20250123	120400	16486469	1400	1400	1400	1400	0
499	20250123	120300	16486469	1400	1400	1400	1400	0
500	20250123	120200	16486469	1400	1400	1400	1400	0
501	20250123	120100	16486469	1400	1400	1400	1400	93
502	20250123	120000	16356269	1400	1400	1400	1400	0
503	20250123	115900	16356269	1400	1400	1400	1400	0
504	20250123	115800	16356269	1400	1400	1400	1400	300
505	20250123	115700	15936269	1400	1400	1400	1400	0
506	20250123	115600	15936269	1400	1400	1400	1400	400
507	20250123	115500	15376269	1400	1400	1400	1400	0
508	20250123	115400	15376269	1400	1400	1400	1400	0
509	20250123	115300	15376269	1400	1400	1400	1400	0
510	20250123	115200	15376269	1400	1400	1400	1400	0
511	20250123	115100	15376269	1400	1400	1400	1400	0
512	20250123	115000	15376269	1400	1400	1400	1400	0
513	20250123	114900	15376269	1400	1400	1400	1400	0
514	20250123	114800	15376269	1400	1400	1400	1400	0
515	20250123	114700	15376269	1400	1400	1400	1400	0
516	20250123	114600	15376269	1400	1400	1400	1400	0
517	20250123	114500	15376269	1400	1400	1400	1400	0
518	20250123	114400	15376269	1400	1400	1400	1400	0
519	20250123	114300	15376269	1400	1400	1400	1400	23
520	20250123	114200	15344069	1400	1400	1400	1400	0
521	20250123	114100	15344069	1400	1400	1400	1400	1076
522	20250123	114000	13837669	1400	1400	1400	1400	0
523	20250123	113900	13837669	1400	1400	1400	1400	0
524	20250123	113800	13837669	1400	1400	1400	1400	0
525	20250123	113700	13837669	1400	1400	1400	1400	0
526	20250123	113600	13837669	1400	1400	1400	1400	0
527	20250123	113500	13837669	1400	1400	1400	1400	0
528	20250123	113400	13837669	1400	1400	1400	1400	0
529	20250123	113300	13837669	1400	1400	1400	1400	0
530	20250123	113200	13837669	1400	1400	1400	1400	0
531	20250123	113100	13837669	1400	1400	1400	1400	0
532	20250123	113000	13837669	1400	1400	1400	1400	0
533	20250123	112900	13837669	1400	1400	1400	1400	0
534	20250123	112800	13837669	1400	1400	1400	1400	0
535	20250123	112700	13837669	1400	1400	1400	1400	0
536	20250123	112600	13837669	1400	1400	1400	1400	0
537	20250123	112500	13837669	1400	1400	1400	1400	0
538	20250123	112400	13837669	1400	1400	1400	1400	0
539	20250123	112300	13837669	1400	1400	1400	1400	0
540	20250123	112200	13837669	1400	1400	1400	1400	0
541	20250123	112100	13837669	1400	1400	1400	1400	0
542	20250123	112000	13837669	1400	1400	1400	1400	0
543	20250123	111900	13837669	1400	1400	1400	1400	0
544	20250123	111800	13837669	1400	1400	1400	1400	12
545	20250123	111700	13820869	1400	1400	1400	1400	0
546	20250123	111600	13820869	1400	1400	1400	1400	0
547	20250123	111500	13820869	1400	1400	1400	1400	0
548	20250123	111400	13820869	1400	1400	1400	1400	0
549	20250123	111300	13820869	1400	1400	1400	1400	88
550	20250123	111200	13697669	1401	1401	1401	1401	0
551	20250123	111100	13697669	1401	1401	1401	1401	39
552	20250123	111000	13643030	1400	1400	1401	1400	51
553	20250123	110900	13571629	1400	1400	1400	1400	0
554	20250123	110800	13571629	1400	1400	1400	1400	0
555	20250123	110700	13571629	1400	1400	1400	1400	0
556	20250123	110600	13571629	1400	1400	1400	1400	0
557	20250123	110500	13571629	1400	1400	1400	1400	1
558	20250123	110400	13570229	1400	1400	1400	1400	0
559	20250123	110300	13570229	1400	1400	1400	1400	0
560	20250123	110200	13570229	1400	1400	1400	1400	0
561	20250123	110100	13570229	1400	1400	1400	1400	10
562	20250123	110000	13556229	1402	1402	1402	1402	0
563	20250123	105900	13556229	1402	1402	1402	1402	0
564	20250123	105800	13556229	1402	1402	1402	1402	0
565	20250123	105700	13556229	1402	1402	1402	1402	0
566	20250123	105600	13556229	1402	1402	1402	1402	0
567	20250123	105500	13556229	1402	1402	1402	1402	0
568	20250123	105400	13556229	1402	1402	1402	1402	0
569	20250123	105300	13556229	1402	1402	1402	1402	0
570	20250123	105200	13556229	1402	1402	1402	1402	0
571	20250123	105100	13556229	1402	1402	1402	1402	0
572	20250123	105000	13556229	1402	1402	1402	1402	0
573	20250123	104900	13556229	1402	1402	1402	1402	0
574	20250123	104800	13556229	1402	1402	1402	1402	0
575	20250123	104700	13556229	1402	1402	1402	1402	35
576	20250123	104600	13507159	1402	1402	1402	1402	0
577	20250123	104500	13507159	1402	1402	1402	1402	0
578	20250123	104400	13507159	1402	1402	1402	1402	0
579	20250123	104300	13507159	1402	1402	1402	1402	0
580	20250123	104200	13507159	1402	1403	1403	1402	322
581	20250123	104100	13055693	1403	1403	1403	1403	0
582	20250123	104000	13055693	1403	1403	1403	1403	0
583	20250123	103900	13055693	1403	1409	1410	1403	497
584	20250123	103800	12357411	1405	1405	1405	1405	0
585	20250123	103700	12357411	1405	1405	1405	1405	0
586	20250123	103600	12357411	1405	1405	1405	1405	0
587	20250123	103500	12357411	1405	1410	1410	1405	589
588	20250123	103400	11527921	1410	1410	1410	1410	0
589	20250123	103300	11527921	1410	1410	1410	1410	0
590	20250123	103200	11527921	1410	1410	1410	1410	0
591	20250123	103100	11527921	1410	1410	1410	1410	0
592	20250123	103000	11527921	1410	1410	1410	1410	0
593	20250123	102900	11527921	1410	1410	1410	1410	12
594	20250123	102800	11511001	1410	1410	1410	1410	0
595	20250123	102700	11511001	1410	1410	1410	1410	0
596	20250123	102600	11511001	1410	1410	1410	1410	0
597	20250123	102500	11511001	1410	1410	1410	1410	0
598	20250123	102400	11511001	1410	1410	1410	1410	0
599	20250123	102300	11511001	1410	1410	1410	1410	10
600	20250123	102200	11496901	1410	1410	1410	1410	0
601	20250123	102100	11496901	1410	1426	1426	1410	13
602	20250123	102000	11478523	1404	1404	1404	1404	0
603	20250123	101900	11478523	1404	1404	1404	1404	0
604	20250123	101800	11478523	1404	1404	1404	1404	0
605	20250123	101700	11478523	1404	1404	1404	1404	0
606	20250123	101600	11478523	1404	1404	1404	1404	0
607	20250123	101500	11478523	1404	1404	1404	1404	0
608	20250123	101400	11478523	1404	1404	1404	1404	0
609	20250123	101300	11478523	1404	1404	1404	1404	0
610	20250123	101200	11478523	1404	1404	1404	1404	0
611	20250123	101100	11478523	1404	1404	1404	1404	0
612	20250123	101000	11478523	1404	1404	1404	1404	0
613	20250123	100900	11478523	1404	1404	1404	1404	0
614	20250123	100800	11478523	1404	1404	1404	1404	10
615	20250123	100700	11464483	1404	1404	1404	1404	10
616	20250123	100600	11450443	1431	1431	1431	1431	1
617	20250123	100500	11449012	1402	1402	1402	1402	0
618	20250123	100400	11449012	1402	1402	1402	1402	0
619	20250123	100300	11449012	1402	1402	1402	1402	0
620	20250123	100200	11449012	1402	1402	1402	1402	0
621	20250123	100100	11449012	1402	1402	1402	1402	200
622	20250123	100000	11168612	1428	1428	1428	1428	0
623	20250123	095900	11168612	1428	1428	1428	1428	0
624	20250123	095800	11168612	1428	1428	1428	1428	0
625	20250123	095700	11168612	1428	1428	1428	1428	0
626	20250123	095600	11168612	1428	1428	1428	1428	1825
627	20250123	095500	8562512	1429	1428	1429	1428	493
628	20250123	095400	7858498	1428	1428	1428	1428	0
629	20250123	095300	7858498	1428	1428	1428	1428	0
630	20250123	095200	7858498	1428	1428	1428	1428	0
631	20250123	095100	7858498	1428	1428	1428	1428	3
632	20250123	095000	7854214	1428	1428	1428	1428	17
633	20250123	094900	7829938	1428	1428	1428	1428	10
634	20250123	094800	7815658	1429	1429	1429	1429	24
635	20250123	094700	7781362	1429	1429	1429	1429	476
636	20250123	094600	7101158	1429	1429	1429	1429	0
637	20250123	094500	7101158	1429	1429	1429	1429	0
638	20250123	094400	7101158	1429	1440	1440	1429	11
639	20250123	094300	7085428	1440	1440	1440	1440	3
640	20250123	094200	7081108	1440	1440	1440	1440	0
641	20250123	094100	7081108	1440	1440	1440	1440	1
642	20250123	094000	7079668	1428	1428	1428	1428	0
643	20250123	093900	7079668	1428	1428	1428	1428	0
644	20250123	093800	7079668	1428	1428	1428	1428	900
645	20250123	093700	5794468	1428	1428	1428	1428	0
646	20250123	093600	5794468	1428	1428	1428	1428	15
647	20250123	093500	5773048	1444	1444	1444	1444	0
648	20250123	093400	5773048	1444	1444	1444	1444	0
649	20250123	093300	5773048	1444	1439	1444	1439	1404
650	20250123	093200	3746963	1430	1430	1430	1425	63
651	20250123	093100	3656888	1425	1425	1425	1425	0
652	20250123	093000	3656888	1425	1425	1425	1425	11
653	20250123	092900	3641213	1425	1425	1428	1425	857
654	20250123	092800	2419982	1425	1425	1425	1425	378
655	20250123	092700	1881332	1425	1425	1426	1425	1305
656	20250123	092600	21687	1425	1425	1425	1425	1
657	20250123	092500	20262	1446	1446	1446	1446	0
658	20250123	092400	20262	1446	1446	1446	1446	0
659	20250123	092300	20262	1446	1446	1446	1446	0
660	20250123	092200	20262	1446	1446	1446	1446	0
661	20250123	092100	20262	1446	1446	1446	1446	0
662	20250123	092000	20262	1446	1446	1446	1446	0
663	20250123	091900	20262	1446	1446	1446	1446	0
664	20250123	091800	20262	1446	1446	1446	1446	0
665	20250123	091700	20262	1446	1446	1446	1446	0
666	20250123	091600	20262	1446	1446	1446	1446	0
667	20250123	091500	20262	1446	1446	1446	1446	0
668	20250123	091400	20262	1446	1446	1446	1446	0
669	20250123	091300	20262	1446	1446	1446	1446	0
670	20250123	091200	20262	1446	1446	1446	1446	0
671	20250123	091100	20262	1446	1446	1446	1446	0
672	20250123	091000	20262	1446	1446	1446	1446	0
673	20250123	090900	20262	1446	1446	1446	1446	0
674	20250123	090800	20262	1446	1446	1446	1446	0
675	20250123	090700	20262	1446	1446	1446	1446	0
676	20250123	090600	20262	1446	1446	1446	1446	0
677	20250123	090500	20262	1446	1446	1446	1446	0
678	20250123	090400	20262	1446	1446	1446	1446	0
679	20250123	090300	20262	1446	1446	1446	1446	0
680	20250123	090200	20262	1446	1446	1446	1446	5
681	20250123	090100	13032	1448	1448	1448	1448	0
682	20250123	090000	13032	1448	1448	1448	1448	9