KissMeData/217500/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204500	51203099	1671	1671	1671	1671	91
3	20250123	204400	51203099	1671	1671	1671	1671	0
4	20250123	204300	51203099	1671	1671	1671	1671	0
5	20250123	204200	51203099	1671	1671	1671	1671	0
6	20250123	204100	51203099	1671	1671	1671	1671	0
7	20250123	204000	51203099	1671	1671	1671	1671	0
8	20250123	203900	51203099	1671	1671	1671	1671	0
9	20250123	203800	51203099	1671	1671	1671	1671	0
10	20250123	203700	51203099	1671	1671	1671	1671	0
11	20250123	203600	51203099	1671	1671	1671	1671	0
12	20250123	203500	51203099	1671	1671	1671	1671	0
13	20250123	203400	51203099	1671	1671	1671	1671	0
14	20250123	203300	51203099	1671	1671	1671	1671	0
15	20250123	203200	51203099	1671	1671	1671	1671	0
16	20250123	203100	51203099	1671	1671	1671	1671	0
17	20250123	203000	51203099	1671	1671	1671	1671	0
18	20250123	202900	51203099	1671	1671	1671	1671	0
19	20250123	202800	51203099	1671	1671	1671	1671	0
20	20250123	202700	51203099	1671	1671	1671	1671	0
21	20250123	202600	51203099	1671	1671	1671	1671	0
22	20250123	202500	51203099	1671	1671	1671	1671	0
23	20250123	202400	51203099	1671	1671	1671	1671	0
24	20250123	202300	51203099	1671	1671	1671	1671	0
25	20250123	202200	51203099	1671	1671	1671	1671	0
26	20250123	202100	51203099	1671	1671	1671	1671	0
27	20250123	202000	51203099	1671	1671	1671	1671	0
28	20250123	201900	51203099	1671	1671	1671	1671	0
29	20250123	201800	51203099	1671	1671	1671	1671	0
30	20250123	201700	51203099	1671	1671	1671	1671	0
31	20250123	201600	51203099	1671	1671	1671	1671	0
32	20250123	201500	51203099	1671	1671	1671	1671	91
33	20250123	201400	51203099	1671	1671	1671	1671	0
34	20250123	201300	51203099	1671	1671	1671	1671	0
35	20250123	201200	51203099	1671	1671	1671	1671	0
36	20250123	201100	51203099	1671	1671	1671	1671	0
37	20250123	201000	51203099	1671	1671	1671	1671	0
38	20250123	200900	51203099	1671	1671	1671	1671	0
39	20250123	200800	51203099	1671	1671	1671	1671	0
40	20250123	200700	51203099	1671	1671	1671	1671	0
41	20250123	200600	51203099	1671	1671	1671	1671	0
42	20250123	200500	51203099	1671	1671	1671	1671	0
43	20250123	200400	51203099	1671	1671	1671	1671	0
44	20250123	200300	51203099	1671	1671	1671	1671	0
45	20250123	200200	51203099	1671	1671	1671	1671	0
46	20250123	200100	51203099	1671	1671	1671	1671	0
47	20250123	200000	51203099	1671	1671	1671	1671	0
48	20250123	195900	51203099	1671	1671	1671	1671	0
49	20250123	195800	51203099	1671	1671	1671	1671	0
50	20250123	195700	51203099	1671	1671	1671	1671	0
51	20250123	195600	51203099	1671	1671	1671	1671	0
52	20250123	195500	51203099	1671	1671	1671	1671	0
53	20250123	195400	51203099	1671	1671	1671	1671	0
54	20250123	195300	51203099	1671	1671	1671	1671	0
55	20250123	195200	51203099	1671	1671	1671	1671	0
56	20250123	195100	51203099	1671	1671	1671	1671	0
57	20250123	195000	51203099	1671	1671	1671	1671	0
58	20250123	194900	51203099	1671	1671	1671	1671	0
59	20250123	194800	51203099	1671	1671	1671	1671	0
60	20250123	194700	51203099	1671	1671	1671	1671	0
61	20250123	194600	51203099	1671	1671	1671	1671	0
62	20250123	194500	51203099	1671	1671	1671	1671	91
63	20250123	194400	51203099	1671	1671	1671	1671	0
64	20250123	194300	51203099	1671	1671	1671	1671	0
65	20250123	194200	51203099	1671	1671	1671	1671	0
66	20250123	194100	51203099	1671	1671	1671	1671	0
67	20250123	194000	51203099	1671	1671	1671	1671	0
68	20250123	193900	51203099	1671	1671	1671	1671	0
69	20250123	193800	51203099	1671	1671	1671	1671	0
70	20250123	193700	51203099	1671	1671	1671	1671	0
71	20250123	193600	51203099	1671	1671	1671	1671	0
72	20250123	193500	51203099	1671	1671	1671	1671	0
73	20250123	193400	51203099	1671	1671	1671	1671	0
74	20250123	193300	51203099	1671	1671	1671	1671	0
75	20250123	193200	51203099	1671	1671	1671	1671	0
76	20250123	193100	51203099	1671	1671	1671	1671	0
77	20250123	193000	51203099	1671	1671	1671	1671	0
78	20250123	192900	51203099	1671	1671	1671	1671	0
79	20250123	192800	51203099	1671	1671	1671	1671	0
80	20250123	192700	51203099	1671	1671	1671	1671	0
81	20250123	192600	51203099	1671	1671	1671	1671	0
82	20250123	192500	51203099	1671	1671	1671	1671	0
83	20250123	192400	51203099	1671	1671	1671	1671	0
84	20250123	192300	51203099	1671	1671	1671	1671	0
85	20250123	192200	51203099	1671	1671	1671	1671	0
86	20250123	192100	51203099	1671	1671	1671	1671	0
87	20250123	192000	51203099	1671	1671	1671	1671	0
88	20250123	191900	51203099	1671	1671	1671	1671	0
89	20250123	191800	51203099	1671	1671	1671	1671	0
90	20250123	191700	51203099	1671	1671	1671	1671	0
91	20250123	191600	51203099	1671	1671	1671	1671	0
92	20250123	191500	51203099	1671	1671	1671	1671	91
93	20250123	191400	51203099	1671	1671	1671	1671	0
94	20250123	191300	51203099	1671	1671	1671	1671	0
95	20250123	191200	51203099	1671	1671	1671	1671	0
96	20250123	191100	51203099	1671	1671	1671	1671	0
97	20250123	191000	51203099	1671	1671	1671	1671	0
98	20250123	190900	51203099	1671	1671	1671	1671	0
99	20250123	190800	51203099	1671	1671	1671	1671	0
100	20250123	190700	51203099	1671	1671	1671	1671	0
101	20250123	190600	51203099	1671	1671	1671	1671	0
102	20250123	190500	51203099	1671	1671	1671	1671	0
103	20250123	190400	51203099	1671	1671	1671	1671	0
104	20250123	190300	51203099	1671	1671	1671	1671	0
105	20250123	190200	51203099	1671	1671	1671	1671	0
106	20250123	190100	51203099	1671	1671	1671	1671	0
107	20250123	190000	51203099	1671	1671	1671	1671	0
108	20250123	185900	51203099	1671	1671	1671	1671	0
109	20250123	185800	51203099	1671	1671	1671	1671	0
110	20250123	185700	51203099	1671	1671	1671	1671	0
111	20250123	185600	51203099	1671	1671	1671	1671	0
112	20250123	185500	51203099	1671	1671	1671	1671	0
113	20250123	185400	51203099	1671	1671	1671	1671	0
114	20250123	185300	51203099	1671	1671	1671	1671	0
115	20250123	185200	51203099	1671	1671	1671	1671	0
116	20250123	185100	51203099	1671	1671	1671	1671	0
117	20250123	185000	51203099	1671	1671	1671	1671	0
118	20250123	184900	51203099	1671	1671	1671	1671	0
119	20250123	184800	51203099	1671	1671	1671	1671	0
120	20250123	184700	51203099	1671	1671	1671	1671	0
121	20250123	184600	51203099	1671	1671	1671	1671	0
122	20250123	184500	51203099	1671	1671	1671	1671	91
123	20250123	184400	51203099	1671	1671	1671	1671	0
124	20250123	184300	51203099	1671	1671	1671	1671	0
125	20250123	184200	51203099	1671	1671	1671	1671	0
126	20250123	184100	51203099	1671	1671	1671	1671	0
127	20250123	184000	51203099	1671	1671	1671	1671	0
128	20250123	183900	51203099	1671	1671	1671	1671	0
129	20250123	183800	51203099	1671	1671	1671	1671	0
130	20250123	183700	51203099	1671	1671	1671	1671	0
131	20250123	183600	51203099	1671	1671	1671	1671	0
132	20250123	183500	51203099	1671	1671	1671	1671	0
133	20250123	183400	51203099	1671	1671	1671	1671	0
134	20250123	183300	51203099	1671	1671	1671	1671	0
135	20250123	183200	51203099	1671	1671	1671	1671	0
136	20250123	183100	51203099	1671	1671	1671	1671	0
137	20250123	183000	51203099	1671	1671	1671	1671	0
138	20250123	182900	51203099	1671	1671	1671	1671	0
139	20250123	182800	51203099	1671	1671	1671	1671	0
140	20250123	182700	51203099	1671	1671	1671	1671	0
141	20250123	182600	51203099	1671	1671	1671	1671	0
142	20250123	182500	51203099	1671	1671	1671	1671	0
143	20250123	182400	51203099	1671	1671	1671	1671	0
144	20250123	182300	51203099	1671	1671	1671	1671	0
145	20250123	182200	51203099	1671	1671	1671	1671	0
146	20250123	182100	51203099	1671	1671	1671	1671	0
147	20250123	182000	51203099	1671	1671	1671	1671	0
148	20250123	181900	51203099	1671	1671	1671	1671	0
149	20250123	181800	51203099	1671	1671	1671	1671	0
150	20250123	181700	51203099	1671	1671	1671	1671	0
151	20250123	181600	51203099	1671	1671	1671	1671	0
152	20250123	181500	51203099	1671	1671	1671	1671	91
153	20250123	181400	51203099	1671	1671	1671	1671	0
154	20250123	181300	51203099	1671	1671	1671	1671	0
155	20250123	181200	51203099	1671	1671	1671	1671	0
156	20250123	181100	51203099	1671	1671	1671	1671	0
157	20250123	181000	51203099	1671	1671	1671	1671	0
158	20250123	180900	51203099	1671	1671	1671	1671	0
159	20250123	180800	51203099	1671	1671	1671	1671	0
160	20250123	180700	51203099	1671	1671	1671	1671	0
161	20250123	180600	51203099	1671	1671	1671	1671	0
162	20250123	180500	51203099	1671	1671	1671	1671	0
163	20250123	180400	51203099	1671	1671	1671	1671	0
164	20250123	180300	51203099	1671	1671	1671	1671	0
165	20250123	180200	51203099	1671	1671	1671	1671	0
166	20250123	180100	51203099	1671	1671	1671	1671	0
167	20250123	180000	51203099	1671	1671	1671	1671	0
168	20250123	175900	51203099	1671	1671	1671	1671	0
169	20250123	175800	51203099	1671	1671	1671	1671	0
170	20250123	175700	51203099	1671	1671	1671	1671	0
171	20250123	175600	51203099	1671	1671	1671	1671	0
172	20250123	175500	51203099	1671	1671	1671	1671	0
173	20250123	175400	51203099	1671	1671	1671	1671	0
174	20250123	175300	51203099	1671	1671	1671	1671	0
175	20250123	175200	51203099	1671	1671	1671	1671	0
176	20250123	175100	51203099	1671	1671	1671	1671	0
177	20250123	175000	51203099	1671	1671	1671	1671	0
178	20250123	174900	51203099	1671	1671	1671	1671	0
179	20250123	174800	51203099	1671	1671	1671	1671	0
180	20250123	174700	51203099	1671	1671	1671	1671	0
181	20250123	174600	51203099	1671	1671	1671	1671	0
182	20250123	174500	51203099	1671	1671	1671	1671	91
183	20250123	174400	51203099	1671	1671	1671	1671	0
184	20250123	174300	51203099	1671	1671	1671	1671	0
185	20250123	174200	51203099	1671	1671	1671	1671	0
186	20250123	174100	51203099	1671	1671	1671	1671	0
187	20250123	174000	51203099	1671	1671	1671	1671	0
188	20250123	173900	51203099	1671	1671	1671	1671	0
189	20250123	173800	51203099	1671	1671	1671	1671	0
190	20250123	173700	51203099	1671	1671	1671	1671	0
191	20250123	173600	51203099	1671	1671	1671	1671	0
192	20250123	173500	51203099	1671	1671	1671	1671	0
193	20250123	173400	51203099	1671	1671	1671	1671	0
194	20250123	173300	51203099	1671	1671	1671	1671	0
195	20250123	173200	51203099	1671	1671	1671	1671	0
196	20250123	173100	51203099	1671	1671	1671	1671	0
197	20250123	173000	51203099	1671	1671	1671	1671	0
198	20250123	172900	51203099	1671	1671	1671	1671	0
199	20250123	172800	51203099	1671	1671	1671	1671	0
200	20250123	172700	51203099	1671	1671	1671	1671	0
201	20250123	172600	51203099	1671	1671	1671	1671	0
202	20250123	172500	51203099	1671	1671	1671	1671	0
203	20250123	172400	51203099	1671	1671	1671	1671	0
204	20250123	172300	51203099	1671	1671	1671	1671	0
205	20250123	172200	51203099	1671	1671	1671	1671	0
206	20250123	172100	51203099	1671	1671	1671	1671	0
207	20250123	172000	51203099	1671	1671	1671	1671	0
208	20250123	171900	51203099	1671	1671	1671	1671	0
209	20250123	171800	51203099	1671	1671	1671	1671	0
210	20250123	171700	51203099	1671	1671	1671	1671	0
211	20250123	171600	51203099	1671	1671	1671	1671	0
212	20250123	171500	51203099	1671	1671	1671	1671	91
213	20250123	171400	51203099	1671	1671	1671	1671	0
214	20250123	171300	51203099	1671	1671	1671	1671	0
215	20250123	171200	51203099	1671	1671	1671	1671	0
216	20250123	171100	51203099	1671	1671	1671	1671	0
217	20250123	171000	51203099	1671	1671	1671	1671	0
218	20250123	170900	51203099	1671	1671	1671	1671	0
219	20250123	170800	51203099	1671	1671	1671	1671	0
220	20250123	170700	51203099	1671	1671	1671	1671	0
221	20250123	170600	51203099	1671	1671	1671	1671	0
222	20250123	170500	51203099	1671	1671	1671	1671	0
223	20250123	170400	51203099	1671	1671	1671	1671	0
224	20250123	170300	51203099	1671	1671	1671	1671	0
225	20250123	170200	51203099	1671	1671	1671	1671	0
226	20250123	170100	51203099	1671	1671	1671	1671	0
227	20250123	170000	51203099	1671	1671	1671	1671	0
228	20250123	165900	51203099	1671	1671	1671	1671	0
229	20250123	165800	51203099	1671	1671	1671	1671	0
230	20250123	165700	51203099	1671	1671	1671	1671	0
231	20250123	165600	51203099	1671	1671	1671	1671	0
232	20250123	165500	51203099	1671	1671	1671	1671	0
233	20250123	165400	51203099	1671	1671	1671	1671	0
234	20250123	165300	51203099	1671	1671	1671	1671	0
235	20250123	165200	51203099	1671	1671	1671	1671	0
236	20250123	165100	51203099	1671	1671	1671	1671	0
237	20250123	165000	51203099	1671	1671	1671	1671	0
238	20250123	164900	51203099	1671	1671	1671	1671	0
239	20250123	164800	51203099	1671	1671	1671	1671	0
240	20250123	164700	51203099	1671	1671	1671	1671	0
241	20250123	164600	51203099	1671	1671	1671	1671	0
242	20250123	164500	51203099	1671	1671	1671	1671	91
243	20250123	164400	51203099	1671	1671	1671	1671	0
244	20250123	164300	51203099	1671	1671	1671	1671	0
245	20250123	164200	51203099	1671	1671	1671	1671	0
246	20250123	164100	51203099	1671	1671	1671	1671	0
247	20250123	164000	51203099	1671	1671	1671	1671	0
248	20250123	163900	51203099	1671	1671	1671	1671	0
249	20250123	163800	51203099	1671	1671	1671	1671	0
250	20250123	163700	51203099	1671	1671	1671	1671	0
251	20250123	163600	51203099	1671	1671	1671	1671	0
252	20250123	163500	51203099	1671	1671	1671	1671	0
253	20250123	163400	51203099	1671	1671	1671	1671	0
254	20250123	163300	51203099	1671	1671	1671	1671	0
255	20250123	163200	51203099	1671	1671	1671	1671	0
256	20250123	163100	51203099	1671	1671	1671	1671	0
257	20250123	163000	51203099	1671	1671	1671	1671	0
258	20250123	162900	51203099	1671	1671	1671	1671	0
259	20250123	162800	51203099	1671	1671	1671	1671	0
260	20250123	162700	51203099	1671	1671	1671	1671	0
261	20250123	162600	51203099	1671	1671	1671	1671	0
262	20250123	162500	51203099	1671	1671	1671	1671	0
263	20250123	162400	51203099	1671	1671	1671	1671	0
264	20250123	162300	51203099	1671	1671	1671	1671	0
265	20250123	162200	51203099	1671	1671	1671	1671	0
266	20250123	162100	51203099	1671	1671	1671	1671	0
267	20250123	162000	51203099	1671	1671	1671	1671	0
268	20250123	161900	51203099	1671	1671	1671	1671	0
269	20250123	161800	51203099	1671	1671	1671	1671	0
270	20250123	161700	51203099	1671	1671	1671	1671	0
271	20250123	161600	51203099	1671	1671	1671	1671	0
272	20250123	161500	51203099	1671	1671	1671	1671	91
273	20250123	161400	51203099	1671	1671	1671	1671	0
274	20250123	161300	51203099	1671	1671	1671	1671	0
275	20250123	161200	51203099	1671	1671	1671	1671	0
276	20250123	161100	51203099	1671	1671	1671	1671	0
277	20250123	161000	51203099	1671	1671	1671	1671	0
278	20250123	160900	51203099	1671	1671	1671	1671	0
279	20250123	160800	51203099	1671	1671	1671	1671	0
280	20250123	160700	51203099	1671	1671	1671	1671	0
281	20250123	160600	51203099	1671	1671	1671	1671	0
282	20250123	160500	51203099	1671	1671	1671	1671	0
283	20250123	160400	51203099	1671	1671	1671	1671	0
284	20250123	160300	51203099	1671	1671	1671	1671	0
285	20250123	160200	51203099	1671	1671	1671	1671	0
286	20250123	160100	51203099	1671	1671	1671	1671	0
287	20250123	160000	51203099	1671	1671	1671	1671	0
288	20250123	155900	51203099	1671	1671	1671	1671	0
289	20250123	155800	51203099	1671	1671	1671	1671	0
290	20250123	155700	51203099	1671	1671	1671	1671	0
291	20250123	155600	51203099	1671	1671	1671	1671	0
292	20250123	155500	51203099	1671	1671	1671	1671	0
293	20250123	155400	51203099	1671	1671	1671	1671	0
294	20250123	155300	51203099	1671	1671	1671	1671	0
295	20250123	155200	51203099	1671	1671	1671	1671	0
296	20250123	155100	51203099	1671	1671	1671	1671	0
297	20250123	155000	51203099	1671	1671	1671	1671	0
298	20250123	154900	51203099	1671	1671	1671	1671	0
299	20250123	154800	51203099	1671	1671	1671	1671	0
300	20250123	154700	51203099	1671	1671	1671	1671	0
301	20250123	154600	51203099	1671	1671	1671	1671	0
302	20250123	154500	51203099	1671	1671	1671	1671	91
303	20250123	154400	51203099	1671	1671	1671	1671	0
304	20250123	154300	51203099	1671	1671	1671	1671	0
305	20250123	154200	51203099	1671	1671	1671	1671	0
306	20250123	154100	51203099	1671	1671	1671	1671	0
307	20250123	154000	51203099	1671	1671	1671	1671	0
308	20250123	153900	51203099	1671	1671	1671	1671	0
309	20250123	153800	51203099	1671	1671	1671	1671	0
310	20250123	153700	51203099	1671	1671	1671	1671	0
311	20250123	153600	51203099	1671	1671	1671	1671	0
312	20250123	153500	51203099	1671	1671	1671	1671	0
313	20250123	153400	51203099	1671	1671	1671	1671	0
314	20250123	153300	51203099	1671	1671	1671	1671	0
315	20250123	153200	51203099	1671	1671	1671	1671	0
316	20250123	153100	51203099	1671	1671	1671	1671	0
317	20250123	153000	51203099	1671	1671	1671	1671	91
318	20250123	152900	51051038	1671	1671	1671	1671	0
319	20250123	152800	51051038	1671	1671	1671	1671	0
320	20250123	152700	51051038	1671	1671	1671	1671	0
321	20250123	152600	51051038	1671	1671	1671	1671	0
322	20250123	152500	51051038	1671	1671	1671	1671	0
323	20250123	152400	51051038	1671	1671	1671	1671	0
324	20250123	152300	51051038	1671	1671	1671	1671	0
325	20250123	152200	51051038	1671	1671	1671	1671	0
326	20250123	152100	51051038	1671	1671	1671	1671	0
327	20250123	152000	51051038	1671	1671	1671	1671	0
328	20250123	151900	51051038	1671	1671	1671	1671	1
329	20250123	151800	51049367	1670	1670	1671	1670	885
330	20250123	151700	49571416	1671	1670	1671	1670	1761
331	20250123	151600	46630536	1671	1671	1671	1670	37
332	20250123	151500	46568725	1670	1670	1670	1670	65
333	20250123	151400	46460175	1671	1670	1671	1670	35
334	20250123	151300	46401715	1671	1670	1671	1670	226
335	20250123	151200	46024294	1671	1671	1671	1670	45
336	20250123	151100	45949124	1670	1670	1670	1670	372
337	20250123	151000	45327884	1671	1671	1671	1671	0
338	20250123	150900	45327884	1671	1671	1671	1670	35
339	20250123	150800	45269427	1670	1670	1670	1670	224
340	20250123	150700	44895347	1671	1670	1671	1670	278
341	20250123	150600	44431086	1671	1671	1671	1671	0
342	20250123	150500	44431086	1671	1671	1671	1671	0
343	20250123	150400	44431086	1671	1671	1671	1671	0
344	20250123	150300	44431086	1671	1670	1671	1670	47
345	20250123	150200	44352595	1670	1670	1670	1670	0
346	20250123	150100	44352595	1670	1670	1670	1670	0
347	20250123	150000	44352595	1670	1670	1670	1670	0
348	20250123	145900	44352595	1670	1670	1670	1670	0
349	20250123	145800	44352595	1670	1670	1670	1670	100
350	20250123	145700	44185595	1670	1670	1670	1670	0
351	20250123	145600	44185595	1670	1670	1670	1670	0
352	20250123	145500	44185595	1670	1670	1670	1670	0
353	20250123	145400	44185595	1670	1669	1670	1669	22
354	20250123	145300	44148876	1670	1670	1670	1670	0
355	20250123	145200	44148876	1670	1670	1670	1670	0
356	20250123	145100	44148876	1670	1670	1670	1670	0
357	20250123	145000	44148876	1670	1670	1670	1670	0
358	20250123	144900	44148876	1670	1670	1670	1670	0
359	20250123	144800	44148876	1670	1670	1670	1670	0
360	20250123	144700	44148876	1670	1670	1670	1670	0
361	20250123	144600	44148876	1670	1663	1670	1663	30
362	20250123	144500	44098920	1670	1670	1670	1670	0
363	20250123	144400	44098920	1670	1670	1670	1670	0
364	20250123	144300	44098920	1670	1669	1670	1669	54
365	20250123	144200	44008793	1670	1670	1670	1670	0
366	20250123	144100	44008793	1670	1670	1670	1670	0
367	20250123	144000	44008793	1670	1670	1670	1670	0
368	20250123	143900	44008793	1670	1670	1670	1670	0
369	20250123	143800	44008793	1670	1670	1670	1670	0
370	20250123	143700	44008793	1670	1670	1670	1670	0
371	20250123	143600	44008793	1670	1670	1670	1670	0
372	20250123	143500	44008793	1670	1670	1670	1670	0
373	20250123	143400	44008793	1670	1670	1670	1670	0
374	20250123	143300	44008793	1670	1670	1670	1670	0
375	20250123	143200	44008793	1670	1670	1670	1670	80
376	20250123	143100	43875193	1671	1671	1671	1671	0
377	20250123	143000	43875193	1671	1671	1671	1671	0
378	20250123	142900	43875193	1671	1671	1671	1671	0
379	20250123	142800	43875193	1671	1671	1671	1671	0
380	20250123	142700	43875193	1671	1670	1671	1670	6
381	20250123	142600	43865172	1670	1670	1670	1670	27
382	20250123	142500	43820082	1671	1671	1671	1671	0
383	20250123	142400	43820082	1671	1671	1671	1671	0
384	20250123	142300	43820082	1671	1671	1671	1671	0
385	20250123	142200	43820082	1671	1671	1671	1671	0
386	20250123	142100	43820082	1671	1671	1671	1671	0
387	20250123	142000	43820082	1671	1671	1671	1671	0
388	20250123	141900	43820082	1671	1671	1671	1671	1
389	20250123	141800	43818411	1662	1662	1662	1662	100
390	20250123	141700	43652211	1671	1671	1671	1671	0
391	20250123	141600	43652211	1671	1671	1671	1671	12
392	20250123	141500	43632159	1671	1671	1671	1671	1
393	20250123	141400	43630488	1662	1662	1662	1662	0
394	20250123	141300	43630488	1662	1671	1671	1662	14
395	20250123	141200	43607193	1671	1671	1671	1671	0
396	20250123	141100	43607193	1671	1671	1671	1671	1
397	20250123	141000	43605522	1670	1670	1670	1670	111
398	20250123	140900	43420152	1670	1670	1670	1670	0
399	20250123	140800	43420152	1670	1670	1670	1670	0
400	20250123	140700	43420152	1670	1670	1670	1670	0
401	20250123	140600	43420152	1670	1670	1670	1670	0
402	20250123	140500	43420152	1670	1670	1670	1670	0
403	20250123	140400	43420152	1670	1670	1670	1670	1
404	20250123	140300	43418482	1661	1666	1666	1661	20
405	20250123	140200	43385237	1670	1670	1670	1670	0
406	20250123	140100	43385237	1670	1670	1670	1670	0
407	20250123	140000	43385237	1670	1670	1670	1670	8
408	20250123	135900	43371877	1670	1668	1670	1668	8
409	20250123	135800	43358519	1670	1670	1670	1670	0
410	20250123	135700	43358519	1670	1670	1670	1670	17
411	20250123	135600	43330129	1670	1670	1670	1670	1
412	20250123	135500	43328459	1670	1670	1670	1670	2
413	20250123	135400	43325119	1668	1670	1670	1668	3
414	20250123	135300	43320112	1670	1670	1670	1670	0
415	20250123	135200	43320112	1670	1670	1670	1670	0
416	20250123	135100	43320112	1670	1670	1670	1670	0
417	20250123	135000	43320112	1670	1670	1670	1670	0
418	20250123	134900	43320112	1670	1670	1670	1670	0
419	20250123	134800	43320112	1670	1670	1670	1670	0
420	20250123	134700	43320112	1670	1670	1670	1670	0
421	20250123	134600	43320112	1670	1670	1670	1670	2
422	20250123	134500	43316772	1670	1670	1670	1670	0
423	20250123	134400	43316772	1670	1670	1670	1670	0
424	20250123	134300	43316772	1670	1670	1670	1670	0
425	20250123	134200	43316772	1670	1670	1670	1670	0
426	20250123	134100	43316772	1670	1670	1670	1670	0
427	20250123	134000	43316772	1670	1670	1670	1670	0
428	20250123	133900	43316772	1670	1670	1670	1670	0
429	20250123	133800	43316772	1670	1670	1670	1670	0
430	20250123	133700	43316772	1670	1670	1670	1670	15
431	20250123	133600	43291722	1671	1671	1671	1671	23
432	20250123	133500	43253289	1670	1670	1670	1670	0
433	20250123	133400	43253289	1670	1670	1670	1670	0
434	20250123	133300	43253289	1670	1670	1670	1670	0
435	20250123	133200	43253289	1670	1670	1670	1670	0
436	20250123	133100	43253289	1670	1670	1670	1670	2
437	20250123	133000	43249949	1672	1672	1672	1672	0
438	20250123	132900	43249949	1672	1672	1672	1672	0
439	20250123	132800	43249949	1672	1672	1672	1672	0
440	20250123	132700	43249949	1672	1672	1672	1672	0
441	20250123	132600	43249949	1672	1672	1672	1672	0
442	20250123	132500	43249949	1672	1672	1672	1672	0
443	20250123	132400	43249949	1672	1672	1672	1672	0
444	20250123	132300	43249949	1672	1672	1672	1672	0
445	20250123	132200	43249949	1672	1672	1672	1672	0
446	20250123	132100	43249949	1672	1672	1672	1672	0
447	20250123	132000	43249949	1672	1672	1672	1672	0
448	20250123	131900	43249949	1672	1672	1672	1672	0
449	20250123	131800	43249949	1672	1672	1672	1672	0
450	20250123	131700	43249949	1672	1672	1672	1672	0
451	20250123	131600	43249949	1672	1671	1672	1671	28
452	20250123	131500	43203160	1655	1672	1672	1655	1657
453	20250123	131400	40453924	1661	1662	1662	1661	2000
454	20250123	131300	37131502	1672	1672	1672	1672	5
455	20250123	131200	37123142	1662	1663	1663	1662	1000
456	20250123	131100	35460817	1663	1668	1668	1663	1000
457	20250123	131000	33795288	1667	1667	1667	1667	0
458	20250123	130900	33795288	1667	1670	1670	1667	1000
459	20250123	130800	32127657	1672	1672	1672	1672	0
460	20250123	130700	32127657	1672	1672	1672	1672	0
461	20250123	130600	32127657	1672	1672	1672	1672	0
462	20250123	130500	32127657	1672	1672	1672	1672	0
463	20250123	130400	32127657	1672	1672	1672	1672	0
464	20250123	130300	32127657	1672	1672	1672	1672	0
465	20250123	130200	32127657	1672	1672	1672	1672	0
466	20250123	130100	32127657	1672	1672	1672	1672	0
467	20250123	130000	32127657	1672	1672	1672	1672	2
468	20250123	125900	32124313	1670	1670	1670	1670	7
469	20250123	125800	32112623	1671	1671	1671	1671	0
470	20250123	125700	32112623	1671	1671	1671	1671	3
471	20250123	125600	32107610	1672	1672	1672	1672	0
472	20250123	125500	32107610	1672	1672	1672	1672	0
473	20250123	125400	32107610	1672	1672	1672	1672	0
474	20250123	125300	32107610	1672	1672	1672	1672	0
475	20250123	125200	32107610	1672	1672	1672	1672	0
476	20250123	125100	32107610	1672	1672	1672	1672	0
477	20250123	125000	32107610	1672	1672	1672	1672	1
478	20250123	124900	32105938	1672	1672	1672	1672	0
479	20250123	124800	32105938	1672	1672	1672	1672	0
480	20250123	124700	32105938	1672	1672	1672	1672	0
481	20250123	124600	32105938	1672	1672	1672	1672	0
482	20250123	124500	32105938	1672	1672	1672	1672	0
483	20250123	124400	32105938	1672	1672	1672	1672	0
484	20250123	124300	32105938	1672	1672	1672	1672	0
485	20250123	124200	32105938	1672	1672	1672	1672	0
486	20250123	124100	32105938	1672	1672	1672	1672	0
487	20250123	124000	32105938	1672	1672	1672	1672	0
488	20250123	123900	32105938	1672	1672	1672	1672	0
489	20250123	123800	32105938	1672	1672	1672	1672	0
490	20250123	123700	32105938	1672	1671	1672	1671	1794
491	20250123	123600	29106565	1671	1671	1671	1671	0
492	20250123	123500	29106565	1671	1671	1671	1671	0
493	20250123	123400	29106565	1671	1671	1671	1671	0
494	20250123	123300	29106565	1671	1671	1671	1671	0
495	20250123	123200	29106565	1671	1671	1671	1671	5
496	20250123	123100	29098210	1672	1672	1672	1672	0
497	20250123	123000	29098210	1672	1672	1672	1672	0
498	20250123	122900	29098210	1672	1672	1672	1672	0
499	20250123	122800	29098210	1672	1672	1672	1672	0
500	20250123	122700	29098210	1672	1672	1672	1672	0
501	20250123	122600	29098210	1672	1672	1672	1672	0
502	20250123	122500	29098210	1672	1672	1672	1672	0
503	20250123	122400	29098210	1672	1672	1672	1672	0
504	20250123	122300	29098210	1672	1672	1672	1672	0
505	20250123	122200	29098210	1672	1672	1672	1672	0
506	20250123	122100	29098210	1672	1672	1672	1672	0
507	20250123	122000	29098210	1672	1672	1672	1672	0
508	20250123	121900	29098210	1672	1672	1672	1672	0
509	20250123	121800	29098210	1672	1672	1672	1672	0
510	20250123	121700	29098210	1672	1672	1672	1672	0
511	20250123	121600	29098210	1672	1672	1672	1672	0
512	20250123	121500	29098210	1672	1672	1672	1672	0
513	20250123	121400	29098210	1672	1672	1672	1672	0
514	20250123	121300	29098210	1672	1672	1672	1672	0
515	20250123	121200	29098210	1672	1672	1672	1672	0
516	20250123	121100	29098210	1672	1672	1672	1672	0
517	20250123	121000	29098210	1672	1672	1672	1672	0
518	20250123	120900	29098210	1672	1672	1672	1672	0
519	20250123	120800	29098210	1672	1672	1672	1672	0
520	20250123	120700	29098210	1672	1672	1672	1672	0
521	20250123	120600	29098210	1672	1672	1672	1672	0
522	20250123	120500	29098210	1672	1672	1672	1672	0
523	20250123	120400	29098210	1672	1672	1672	1672	0
524	20250123	120300	29098210	1672	1672	1672	1672	0
525	20250123	120200	29098210	1672	1672	1672	1672	0
526	20250123	120100	29098210	1672	1672	1672	1672	0
527	20250123	120000	29098210	1672	1672	1672	1672	0
528	20250123	115900	29098210	1672	1670	1672	1670	5
529	20250123	115800	29089856	1671	1671	1671	1671	0
530	20250123	115700	29089856	1671	1671	1671	1671	0
531	20250123	115600	29089856	1671	1671	1671	1671	0
532	20250123	115500	29089856	1671	1671	1671	1671	0
533	20250123	115400	29089856	1671	1671	1671	1671	0
534	20250123	115300	29089856	1671	1671	1671	1671	0
535	20250123	115200	29089856	1671	1671	1671	1671	0
536	20250123	115100	29089856	1671	1671	1671	1671	0
537	20250123	115000	29089856	1671	1671	1671	1671	0
538	20250123	114900	29089856	1671	1671	1671	1671	0
539	20250123	114800	29089856	1671	1671	1671	1671	0
540	20250123	114700	29089856	1671	1671	1671	1671	0
541	20250123	114600	29089856	1671	1671	1671	1671	19
542	20250123	114500	29058107	1672	1672	1672	1672	0
543	20250123	114400	29058107	1672	1672	1672	1672	0
544	20250123	114300	29058107	1672	1672	1672	1672	0
545	20250123	114200	29058107	1672	1672	1672	1672	0
546	20250123	114100	29058107	1672	1672	1672	1672	0
547	20250123	114000	29058107	1672	1672	1672	1672	0
548	20250123	113900	29058107	1672	1672	1672	1672	0
549	20250123	113800	29058107	1672	1672	1672	1672	0
550	20250123	113700	29058107	1672	1672	1672	1672	0
551	20250123	113600	29058107	1672	1672	1672	1672	0
552	20250123	113500	29058107	1672	1672	1672	1672	0
553	20250123	113400	29058107	1672	1672	1672	1672	0
554	20250123	113300	29058107	1672	1672	1672	1672	0
555	20250123	113200	29058107	1672	1672	1672	1672	5
556	20250123	113100	29049747	1667	1670	1670	1667	1100
557	20250123	113000	27214826	1670	1670	1670	1670	0
558	20250123	112900	27214826	1670	1670	1670	1670	18
559	20250123	112800	27184766	1672	1672	1672	1672	0
560	20250123	112700	27184766	1672	1670	1672	1670	2
561	20250123	112600	27181424	1672	1672	1672	1672	0
562	20250123	112500	27181424	1672	1672	1672	1672	0
563	20250123	112400	27181424	1672	1672	1672	1672	0
564	20250123	112300	27181424	1672	1672	1672	1672	100
565	20250123	112200	27014224	1672	1672	1672	1672	0
566	20250123	112100	27014224	1672	1672	1672	1672	0
567	20250123	112000	27014224	1672	1672	1672	1672	0
568	20250123	111900	27014224	1672	1672	1672	1672	0
569	20250123	111800	27014224	1672	1672	1672	1672	0
570	20250123	111700	27014224	1672	1672	1672	1672	0
571	20250123	111600	27014224	1672	1672	1672	1672	0
572	20250123	111500	27014224	1672	1672	1672	1672	10
573	20250123	111400	26997504	1672	1672	1672	1672	0
574	20250123	111300	26997504	1672	1672	1672	1672	0
575	20250123	111200	26997504	1672	1671	1672	1671	105
576	20250123	111100	26822044	1672	1672	1672	1672	0
577	20250123	111000	26822044	1672	1672	1672	1672	0
578	20250123	110900	26822044	1672	1672	1672	1672	0
579	20250123	110800	26822044	1672	1672	1672	1672	0
580	20250123	110700	26822044	1672	1670	1672	1670	84
581	20250123	110600	26681760	1672	1672	1672	1672	0
582	20250123	110500	26681760	1672	1672	1672	1672	0
583	20250123	110400	26681760	1672	1672	1672	1672	0
584	20250123	110300	26681760	1672	1672	1672	1672	0
585	20250123	110200	26681760	1672	1672	1672	1672	0
586	20250123	110100	26681760	1672	1672	1672	1672	0
587	20250123	110000	26681760	1672	1672	1672	1672	2
588	20250123	105900	26678416	1670	1670	1670	1670	31
589	20250123	105800	26626646	1672	1672	1672	1672	2
590	20250123	105700	26623302	1670	1670	1670	1670	0
591	20250123	105600	26623302	1670	1670	1670	1670	0
592	20250123	105500	26623302	1670	1670	1670	1670	2462
593	20250123	105400	22511762	1671	1671	1671	1671	0
594	20250123	105300	22511762	1671	1671	1671	1671	0
595	20250123	105200	22511762	1671	1671	1671	1671	0
596	20250123	105100	22511762	1671	1671	1671	1671	0
597	20250123	105000	22511762	1671	1671	1671	1671	1
598	20250123	104900	22510091	1671	1671	1671	1671	6
599	20250123	104800	22500065	1671	1671	1671	1671	0
600	20250123	104700	22500065	1671	1671	1671	1671	0
601	20250123	104600	22500065	1671	1671	1671	1671	0
602	20250123	104500	22500065	1671	1671	1671	1671	0
603	20250123	104400	22500065	1671	1671	1671	1671	1
604	20250123	104300	22498394	1671	1671	1671	1671	0
605	20250123	104200	22498394	1671	1671	1671	1671	24
606	20250123	104100	22458290	1671	1671	1671	1671	20
607	20250123	104000	22424870	1672	1672	1672	1672	5
608	20250123	103900	22416510	1667	1671	1672	1667	37
609	20250123	103800	22354734	1671	1671	1671	1671	0
610	20250123	103700	22354734	1671	1671	1671	1671	0
611	20250123	103600	22354734	1671	1671	1671	1671	27
612	20250123	103500	22309617	1672	1672	1672	1672	0
613	20250123	103400	22309617	1672	1672	1672	1672	0
614	20250123	103300	22309617	1672	1672	1672	1672	4
615	20250123	103200	22302929	1672	1672	1672	1672	2
616	20250123	103100	22299585	1667	1668	1668	1667	455
617	20250123	103000	21540648	1672	1672	1672	1672	0
618	20250123	102900	21540648	1672	1672	1672	1672	0
619	20250123	102800	21540648	1672	1672	1672	1672	0
620	20250123	102700	21540648	1672	1672	1672	1672	0
621	20250123	102600	21540648	1672	1672	1672	1672	0
622	20250123	102500	21540648	1672	1672	1672	1672	5
623	20250123	102400	21532288	1672	1672	1672	1672	0
624	20250123	102300	21532288	1672	1672	1672	1672	0
625	20250123	102200	21532288	1672	1672	1672	1672	0
626	20250123	102100	21532288	1672	1672	1672	1672	0
627	20250123	102000	21532288	1672	1672	1672	1672	1
628	20250123	101900	21530616	1673	1673	1673	1673	0
629	20250123	101800	21530616	1673	1673	1673	1673	0
630	20250123	101700	21530616	1673	1673	1673	1673	0
631	20250123	101600	21530616	1673	1673	1673	1673	0
632	20250123	101500	21530616	1673	1668	1673	1668	27
633	20250123	101400	21485479	1668	1668	1668	1668	1000
634	20250123	101300	19817479	1673	1673	1673	1673	0
635	20250123	101200	19817479	1673	1673	1673	1673	0
636	20250123	101100	19817479	1673	1673	1673	1673	0
637	20250123	101000	19817479	1673	1673	1673	1673	0
638	20250123	100900	19817479	1673	1673	1673	1673	0
639	20250123	100800	19817479	1673	1673	1673	1673	0
640	20250123	100700	19817479	1673	1673	1673	1673	0
641	20250123	100600	19817479	1673	1673	1673	1673	1
642	20250123	100500	19815806	1673	1673	1673	1673	0
643	20250123	100400	19815806	1673	1673	1673	1673	0
644	20250123	100300	19815806	1673	1668	1673	1668	58
645	20250123	100200	19719037	1672	1672	1672	1672	1
646	20250123	100100	19717365	1673	1672	1673	1672	101
647	20250123	100000	19548492	1672	1668	1672	1668	703
648	20250123	095900	18375884	1672	1672	1672	1672	90
649	20250123	095800	18225404	1672	1672	1672	1672	0
650	20250123	095700	18225404	1672	1668	1672	1668	215
651	20250123	095600	17866776	1672	1672	1672	1672	8
652	20250123	095500	17853400	1673	1673	1673	1673	0
653	20250123	095400	17853400	1673	1669	1673	1669	170
654	20250123	095300	17569276	1672	1669	1672	1669	34
655	20250123	095200	17512515	1672	1672	1672	1672	5
656	20250123	095100	17504155	1669	1670	1670	1669	100
657	20250123	095000	17337247	1673	1673	1673	1673	0
658	20250123	094900	17337247	1673	1673	1673	1673	0
659	20250123	094800	17337247	1673	1673	1673	1673	0
660	20250123	094700	17337247	1673	1673	1673	1669	553
661	20250123	094600	16412186	1673	1673	1673	1673	0
662	20250123	094500	16412186	1673	1673	1673	1673	26
663	20250123	094400	16368688	1673	1673	1673	1673	1017
664	20250123	094300	14667247	1673	1673	1673	1673	19
665	20250123	094200	14635460	1673	1670	1673	1670	64
666	20250123	094100	14528568	1674	1674	1674	1674	8
667	20250123	094000	14515176	1670	1674	1674	1670	77
668	20250123	093900	14386548	1674	1671	1674	1671	305
669	20250123	093800	13875993	1674	1670	1674	1670	8
670	20250123	093700	13862613	1675	1675	1675	1675	0
671	20250123	093600	13862613	1675	1675	1675	1675	90
672	20250123	093500	13711863	1675	1670	1675	1670	480
673	20250123	093400	12910238	1670	1670	1670	1670	0
674	20250123	093300	12910238	1670	1670	1670	1670	0
675	20250123	093200	12910238	1670	1675	1675	1670	2184
676	20250123	093100	9261813	1672	1672	1675	1672	1494
677	20250123	093000	6763619	1673	1676	1676	1673	912
678	20250123	092900	5236495	1688	1688	1688	1688	2
679	20250123	092800	5233119	1689	1689	1689	1689	0
680	20250123	092700	5233119	1689	1689	1689	1689	3
681	20250123	092600	5228052	1689	1690	1690	1689	186
682	20250123	092500	4913897	1692	1685	1692	1685	253
683	20250123	092400	4487578	1693	1693	1693	1693	0
684	20250123	092300	4487578	1693	1693	1693	1693	0
685	20250123	092200	4487578	1693	1693	1693	1693	0
686	20250123	092100	4487578	1693	1693	1693	1693	0
687	20250123	092000	4487578	1693	1693	1693	1693	0
688	20250123	091900	4487578	1693	1693	1693	1693	0
689	20250123	091800	4487578	1693	1693	1693	1693	0
690	20250123	091700	4487578	1693	1693	1693	1693	25
691	20250123	091600	4445253	1693	1693	1693	1693	5
692	20250123	091500	4436788	1693	1693	1693	1693	0
693	20250123	091400	4436788	1693	1693	1693	1693	0
694	20250123	091300	4436788	1693	1693	1693	1693	0
695	20250123	091200	4436788	1693	1693	1693	1693	8
696	20250123	091100	4423244	1693	1693	1693	1693	20
697	20250123	091000	4389384	1693	1693	1693	1693	30
698	20250123	090900	4338594	1694	1685	1694	1685	700
699	20250123	090800	3158414	1686	1686	1686	1686	1
700	20250123	090700	3156728	1686	1686	1686	1686	0
701	20250123	090600	3156728	1686	1686	1686	1686	10
702	20250123	090500	3139868	1676	1676	1676	1676	600
703	20250123	090400	2134268	1686	1686	1686	1686	2
704	20250123	090300	2130896	1686	1679	1686	1676	165
705	20250123	090200	1854239	1686	1686	1686	1686	5
706	20250123	090100	1845809	1680	1686	1686	1680	611
707	20250123	090000	819269	1686	1682	1686	1681	487