KissMeData/217500/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204500	48576853	1670	1670	1670	1670	632
3	20250124	204400	48576853	1670	1670	1670	1670	0
4	20250124	204300	48576853	1670	1670	1670	1670	0
5	20250124	204200	48576853	1670	1670	1670	1670	0
6	20250124	204100	48576853	1670	1670	1670	1670	0
7	20250124	204000	48576853	1670	1670	1670	1670	0
8	20250124	203900	48576853	1670	1670	1670	1670	0
9	20250124	203800	48576853	1670	1670	1670	1670	0
10	20250124	203700	48576853	1670	1670	1670	1670	0
11	20250124	203600	48576853	1670	1670	1670	1670	0
12	20250124	203500	48576853	1670	1670	1670	1670	0
13	20250124	203400	48576853	1670	1670	1670	1670	0
14	20250124	203300	48576853	1670	1670	1670	1670	0
15	20250124	203200	48576853	1670	1670	1670	1670	0
16	20250124	203100	48576853	1670	1670	1670	1670	0
17	20250124	203000	48576853	1670	1670	1670	1670	0
18	20250124	202900	48576853	1670	1670	1670	1670	0
19	20250124	202800	48576853	1670	1670	1670	1670	0
20	20250124	202700	48576853	1670	1670	1670	1670	0
21	20250124	202600	48576853	1670	1670	1670	1670	0
22	20250124	202500	48576853	1670	1670	1670	1670	0
23	20250124	202400	48576853	1670	1670	1670	1670	0
24	20250124	202300	48576853	1670	1670	1670	1670	0
25	20250124	202200	48576853	1670	1670	1670	1670	0
26	20250124	202100	48576853	1670	1670	1670	1670	0
27	20250124	202000	48576853	1670	1670	1670	1670	0
28	20250124	201900	48576853	1670	1670	1670	1670	0
29	20250124	201800	48576853	1670	1670	1670	1670	0
30	20250124	201700	48576853	1670	1670	1670	1670	0
31	20250124	201600	48576853	1670	1670	1670	1670	0
32	20250124	201500	48576853	1670	1670	1670	1670	632
33	20250124	201400	48576853	1670	1670	1670	1670	0
34	20250124	201300	48576853	1670	1670	1670	1670	0
35	20250124	201200	48576853	1670	1670	1670	1670	0
36	20250124	201100	48576853	1670	1670	1670	1670	0
37	20250124	201000	48576853	1670	1670	1670	1670	0
38	20250124	200900	48576853	1670	1670	1670	1670	0
39	20250124	200800	48576853	1670	1670	1670	1670	0
40	20250124	200700	48576853	1670	1670	1670	1670	0
41	20250124	200600	48576853	1670	1670	1670	1670	0
42	20250124	200500	48576853	1670	1670	1670	1670	0
43	20250124	200400	48576853	1670	1670	1670	1670	0
44	20250124	200300	48576853	1670	1670	1670	1670	0
45	20250124	200200	48576853	1670	1670	1670	1670	0
46	20250124	200100	48576853	1670	1670	1670	1670	0
47	20250124	200000	48576853	1670	1670	1670	1670	0
48	20250124	195900	48576853	1670	1670	1670	1670	0
49	20250124	195800	48576853	1670	1670	1670	1670	0
50	20250124	195700	48576853	1670	1670	1670	1670	0
51	20250124	195600	48576853	1670	1670	1670	1670	0
52	20250124	195500	48576853	1670	1670	1670	1670	0
53	20250124	195400	48576853	1670	1670	1670	1670	0
54	20250124	195300	48576853	1670	1670	1670	1670	0
55	20250124	195200	48576853	1670	1670	1670	1670	0
56	20250124	195100	48576853	1670	1670	1670	1670	0
57	20250124	195000	48576853	1670	1670	1670	1670	0
58	20250124	194900	48576853	1670	1670	1670	1670	0
59	20250124	194800	48576853	1670	1670	1670	1670	0
60	20250124	194700	48576853	1670	1670	1670	1670	0
61	20250124	194600	48576853	1670	1670	1670	1670	0
62	20250124	194500	48576853	1670	1670	1670	1670	632
63	20250124	194400	48576853	1670	1670	1670	1670	0
64	20250124	194300	48576853	1670	1670	1670	1670	0
65	20250124	194200	48576853	1670	1670	1670	1670	0
66	20250124	194100	48576853	1670	1670	1670	1670	0
67	20250124	194000	48576853	1670	1670	1670	1670	0
68	20250124	193900	48576853	1670	1670	1670	1670	0
69	20250124	193800	48576853	1670	1670	1670	1670	0
70	20250124	193700	48576853	1670	1670	1670	1670	0
71	20250124	193600	48576853	1670	1670	1670	1670	0
72	20250124	193500	48576853	1670	1670	1670	1670	0
73	20250124	193400	48576853	1670	1670	1670	1670	0
74	20250124	193300	48576853	1670	1670	1670	1670	0
75	20250124	193200	48576853	1670	1670	1670	1670	0
76	20250124	193100	48576853	1670	1670	1670	1670	0
77	20250124	193000	48576853	1670	1670	1670	1670	0
78	20250124	192900	48576853	1670	1670	1670	1670	0
79	20250124	192800	48576853	1670	1670	1670	1670	0
80	20250124	192700	48576853	1670	1670	1670	1670	0
81	20250124	192600	48576853	1670	1670	1670	1670	0
82	20250124	192500	48576853	1670	1670	1670	1670	0
83	20250124	192400	48576853	1670	1670	1670	1670	0
84	20250124	192300	48576853	1670	1670	1670	1670	0
85	20250124	192200	48576853	1670	1670	1670	1670	0
86	20250124	192100	48576853	1670	1670	1670	1670	0
87	20250124	192000	48576853	1670	1670	1670	1670	0
88	20250124	191900	48576853	1670	1670	1670	1670	0
89	20250124	191800	48576853	1670	1670	1670	1670	0
90	20250124	191700	48576853	1670	1670	1670	1670	0
91	20250124	191600	48576853	1670	1670	1670	1670	0
92	20250124	191500	48576853	1670	1670	1670	1670	632
93	20250124	191400	48576853	1670	1670	1670	1670	0
94	20250124	191300	48576853	1670	1670	1670	1670	0
95	20250124	191200	48576853	1670	1670	1670	1670	0
96	20250124	191100	48576853	1670	1670	1670	1670	0
97	20250124	191000	48576853	1670	1670	1670	1670	0
98	20250124	190900	48576853	1670	1670	1670	1670	0
99	20250124	190800	48576853	1670	1670	1670	1670	0
100	20250124	190700	48576853	1670	1670	1670	1670	0
101	20250124	190600	48576853	1670	1670	1670	1670	0
102	20250124	190500	48576853	1670	1670	1670	1670	0
103	20250124	190400	48576853	1670	1670	1670	1670	0
104	20250124	190300	48576853	1670	1670	1670	1670	0
105	20250124	190200	48576853	1670	1670	1670	1670	0
106	20250124	190100	48576853	1670	1670	1670	1670	0
107	20250124	190000	48576853	1670	1670	1670	1670	0
108	20250124	185900	48576853	1670	1670	1670	1670	0
109	20250124	185800	48576853	1670	1670	1670	1670	0
110	20250124	185700	48576853	1670	1670	1670	1670	0
111	20250124	185600	48576853	1670	1670	1670	1670	0
112	20250124	185500	48576853	1670	1670	1670	1670	0
113	20250124	185400	48576853	1670	1670	1670	1670	0
114	20250124	185300	48576853	1670	1670	1670	1670	0
115	20250124	185200	48576853	1670	1670	1670	1670	0
116	20250124	185100	48576853	1670	1670	1670	1670	0
117	20250124	185000	48576853	1670	1670	1670	1670	0
118	20250124	184900	48576853	1670	1670	1670	1670	0
119	20250124	184800	48576853	1670	1670	1670	1670	0
120	20250124	184700	48576853	1670	1670	1670	1670	0
121	20250124	184600	48576853	1670	1670	1670	1670	0
122	20250124	184500	48576853	1670	1670	1670	1670	632
123	20250124	184400	48576853	1670	1670	1670	1670	0
124	20250124	184300	48576853	1670	1670	1670	1670	0
125	20250124	184200	48576853	1670	1670	1670	1670	0
126	20250124	184100	48576853	1670	1670	1670	1670	0
127	20250124	184000	48576853	1670	1670	1670	1670	0
128	20250124	183900	48576853	1670	1670	1670	1670	0
129	20250124	183800	48576853	1670	1670	1670	1670	0
130	20250124	183700	48576853	1670	1670	1670	1670	0
131	20250124	183600	48576853	1670	1670	1670	1670	0
132	20250124	183500	48576853	1670	1670	1670	1670	0
133	20250124	183400	48576853	1670	1670	1670	1670	0
134	20250124	183300	48576853	1670	1670	1670	1670	0
135	20250124	183200	48576853	1670	1670	1670	1670	0
136	20250124	183100	48576853	1670	1670	1670	1670	0
137	20250124	183000	48576853	1670	1670	1670	1670	0
138	20250124	182900	48576853	1670	1670	1670	1670	0
139	20250124	182800	48576853	1670	1670	1670	1670	0
140	20250124	182700	48576853	1670	1670	1670	1670	0
141	20250124	182600	48576853	1670	1670	1670	1670	0
142	20250124	182500	48576853	1670	1670	1670	1670	0
143	20250124	182400	48576853	1670	1670	1670	1670	0
144	20250124	182300	48576853	1670	1670	1670	1670	0
145	20250124	182200	48576853	1670	1670	1670	1670	0
146	20250124	182100	48576853	1670	1670	1670	1670	0
147	20250124	182000	48576853	1670	1670	1670	1670	0
148	20250124	181900	48576853	1670	1670	1670	1670	0
149	20250124	181800	48576853	1670	1670	1670	1670	0
150	20250124	181700	48576853	1670	1670	1670	1670	0
151	20250124	181600	48576853	1670	1670	1670	1670	0
152	20250124	181500	48576853	1670	1670	1670	1670	632
153	20250124	181400	48576853	1670	1670	1670	1670	0
154	20250124	181300	48576853	1670	1670	1670	1670	0
155	20250124	181200	48576853	1670	1670	1670	1670	0
156	20250124	181100	48576853	1670	1670	1670	1670	0
157	20250124	181000	48576853	1670	1670	1670	1670	0
158	20250124	180900	48576853	1670	1670	1670	1670	0
159	20250124	180800	48576853	1670	1670	1670	1670	0
160	20250124	180700	48576853	1670	1670	1670	1670	0
161	20250124	180600	48576853	1670	1670	1670	1670	0
162	20250124	180500	48576853	1670	1670	1670	1670	0
163	20250124	180400	48576853	1670	1670	1670	1670	0
164	20250124	180300	48576853	1670	1670	1670	1670	0
165	20250124	180200	48576853	1670	1670	1670	1670	0
166	20250124	180100	48576853	1670	1670	1670	1670	0
167	20250124	180000	48576853	1670	1670	1670	1670	0
168	20250124	175900	48576853	1670	1670	1670	1670	0
169	20250124	175800	48576853	1670	1670	1670	1670	0
170	20250124	175700	48576853	1670	1670	1670	1670	0
171	20250124	175600	48576853	1670	1670	1670	1670	0
172	20250124	175500	48576853	1670	1670	1670	1670	0
173	20250124	175400	48576853	1670	1670	1670	1670	0
174	20250124	175300	48576853	1670	1670	1670	1670	0
175	20250124	175200	48576853	1670	1670	1670	1670	0
176	20250124	175100	48576853	1670	1670	1670	1670	0
177	20250124	175000	48576853	1670	1670	1670	1670	0
178	20250124	174900	48576853	1670	1670	1670	1670	0
179	20250124	174800	48576853	1670	1670	1670	1670	0
180	20250124	174700	48576853	1670	1670	1670	1670	0
181	20250124	174600	48576853	1670	1670	1670	1670	0
182	20250124	174500	48576853	1670	1670	1670	1670	632
183	20250124	174400	48576853	1670	1670	1670	1670	0
184	20250124	174300	48576853	1670	1670	1670	1670	0
185	20250124	174200	48576853	1670	1670	1670	1670	0
186	20250124	174100	48576853	1670	1670	1670	1670	0
187	20250124	174000	48576853	1670	1670	1670	1670	0
188	20250124	173900	48576853	1670	1670	1670	1670	0
189	20250124	173800	48576853	1670	1670	1670	1670	0
190	20250124	173700	48576853	1670	1670	1670	1670	0
191	20250124	173600	48576853	1670	1670	1670	1670	0
192	20250124	173500	48576853	1670	1670	1670	1670	0
193	20250124	173400	48576853	1670	1670	1670	1670	0
194	20250124	173300	48576853	1670	1670	1670	1670	0
195	20250124	173200	48576853	1670	1670	1670	1670	0
196	20250124	173100	48576853	1670	1670	1670	1670	0
197	20250124	173000	48576853	1670	1670	1670	1670	0
198	20250124	172900	48576853	1670	1670	1670	1670	0
199	20250124	172800	48576853	1670	1670	1670	1670	0
200	20250124	172700	48576853	1670	1670	1670	1670	0
201	20250124	172600	48576853	1670	1670	1670	1670	0
202	20250124	172500	48576853	1670	1670	1670	1670	0
203	20250124	172400	48576853	1670	1670	1670	1670	0
204	20250124	172300	48576853	1670	1670	1670	1670	0
205	20250124	172200	48576853	1670	1670	1670	1670	0
206	20250124	172100	48576853	1670	1670	1670	1670	0
207	20250124	172000	48576853	1670	1670	1670	1670	0
208	20250124	171900	48576853	1670	1670	1670	1670	0
209	20250124	171800	48576853	1670	1670	1670	1670	0
210	20250124	171700	48576853	1670	1670	1670	1670	0
211	20250124	171600	48576853	1670	1670	1670	1670	0
212	20250124	171500	48576853	1670	1670	1670	1670	632
213	20250124	171400	48576853	1670	1670	1670	1670	0
214	20250124	171300	48576853	1670	1670	1670	1670	0
215	20250124	171200	48576853	1670	1670	1670	1670	0
216	20250124	171100	48576853	1670	1670	1670	1670	0
217	20250124	171000	48576853	1670	1670	1670	1670	0
218	20250124	170900	48576853	1670	1670	1670	1670	0
219	20250124	170800	48576853	1670	1670	1670	1670	0
220	20250124	170700	48576853	1670	1670	1670	1670	0
221	20250124	170600	48576853	1670	1670	1670	1670	0
222	20250124	170500	48576853	1670	1670	1670	1670	0
223	20250124	170400	48576853	1670	1670	1670	1670	0
224	20250124	170300	48576853	1670	1670	1670	1670	0
225	20250124	170200	48576853	1670	1670	1670	1670	0
226	20250124	170100	48576853	1670	1670	1670	1670	0
227	20250124	170000	48576853	1670	1670	1670	1670	0
228	20250124	165900	48576853	1670	1670	1670	1670	0
229	20250124	165800	48576853	1670	1670	1670	1670	0
230	20250124	165700	48576853	1670	1670	1670	1670	0
231	20250124	165600	48576853	1670	1670	1670	1670	0
232	20250124	165500	48576853	1670	1670	1670	1670	0
233	20250124	165400	48576853	1670	1670	1670	1670	0
234	20250124	165300	48576853	1670	1670	1670	1670	0
235	20250124	165200	48576853	1670	1670	1670	1670	0
236	20250124	165100	48576853	1670	1670	1670	1670	0
237	20250124	165000	48576853	1670	1670	1670	1670	0
238	20250124	164900	48576853	1670	1670	1670	1670	0
239	20250124	164800	48576853	1670	1670	1670	1670	0
240	20250124	164700	48576853	1670	1670	1670	1670	0
241	20250124	164600	48576853	1670	1670	1670	1670	0
242	20250124	164500	48576853	1670	1670	1670	1670	632
243	20250124	164400	48576853	1670	1670	1670	1670	0
244	20250124	164300	48576853	1670	1670	1670	1670	0
245	20250124	164200	48576853	1670	1670	1670	1670	0
246	20250124	164100	48576853	1670	1670	1670	1670	0
247	20250124	164000	48576853	1670	1670	1670	1670	0
248	20250124	163900	48576853	1670	1670	1670	1670	0
249	20250124	163800	48576853	1670	1670	1670	1670	0
250	20250124	163700	48576853	1670	1670	1670	1670	0
251	20250124	163600	48576853	1670	1670	1670	1670	0
252	20250124	163500	48576853	1670	1670	1670	1670	0
253	20250124	163400	48576853	1670	1670	1670	1670	0
254	20250124	163300	48576853	1670	1670	1670	1670	0
255	20250124	163200	48576853	1670	1670	1670	1670	0
256	20250124	163100	48576853	1670	1670	1670	1670	0
257	20250124	163000	48576853	1670	1670	1670	1670	0
258	20250124	162900	48576853	1670	1670	1670	1670	0
259	20250124	162800	48576853	1670	1670	1670	1670	0
260	20250124	162700	48576853	1670	1670	1670	1670	0
261	20250124	162600	48576853	1670	1670	1670	1670	0
262	20250124	162500	48576853	1670	1670	1670	1670	0
263	20250124	162400	48576853	1670	1670	1670	1670	0
264	20250124	162300	48576853	1670	1670	1670	1670	0
265	20250124	162200	48576853	1670	1670	1670	1670	0
266	20250124	162100	48576853	1670	1670	1670	1670	0
267	20250124	162000	48576853	1670	1670	1670	1670	0
268	20250124	161900	48576853	1670	1670	1670	1670	0
269	20250124	161800	48576853	1670	1670	1670	1670	0
270	20250124	161700	48576853	1670	1670	1670	1670	0
271	20250124	161600	48576853	1670	1670	1670	1670	0
272	20250124	161500	48576853	1670	1670	1670	1670	632
273	20250124	161400	48576853	1670	1670	1670	1670	0
274	20250124	161300	48576853	1670	1670	1670	1670	0
275	20250124	161200	48576853	1670	1670	1670	1670	0
276	20250124	161100	48576853	1670	1670	1670	1670	0
277	20250124	161000	48576853	1670	1670	1670	1670	0
278	20250124	160900	48576853	1670	1670	1670	1670	0
279	20250124	160800	48576853	1670	1670	1670	1670	0
280	20250124	160700	48576853	1670	1670	1670	1670	0
281	20250124	160600	48576853	1670	1670	1670	1670	0
282	20250124	160500	48576853	1670	1670	1670	1670	0
283	20250124	160400	48576853	1670	1670	1670	1670	0
284	20250124	160300	48576853	1670	1670	1670	1670	0
285	20250124	160200	48576853	1670	1670	1670	1670	0
286	20250124	160100	48576853	1670	1670	1670	1670	0
287	20250124	160000	48576853	1670	1670	1670	1670	0
288	20250124	155900	48576853	1670	1670	1670	1670	0
289	20250124	155800	48576853	1670	1670	1670	1670	0
290	20250124	155700	48576853	1670	1670	1670	1670	0
291	20250124	155600	48576853	1670	1670	1670	1670	0
292	20250124	155500	48576853	1670	1670	1670	1670	0
293	20250124	155400	48576853	1670	1670	1670	1670	0
294	20250124	155300	48576853	1670	1670	1670	1670	0
295	20250124	155200	48576853	1670	1670	1670	1670	0
296	20250124	155100	48576853	1670	1670	1670	1670	0
297	20250124	155000	48576853	1670	1670	1670	1670	0
298	20250124	154900	48576853	1670	1670	1670	1670	0
299	20250124	154800	48576853	1670	1670	1670	1670	0
300	20250124	154700	48576853	1670	1670	1670	1670	0
301	20250124	154600	48576853	1670	1670	1670	1670	0
302	20250124	154500	48576853	1670	1670	1670	1670	632
303	20250124	154400	48576853	1670	1670	1670	1670	0
304	20250124	154300	48576853	1670	1670	1670	1670	0
305	20250124	154200	48576853	1670	1670	1670	1670	0
306	20250124	154100	48576853	1670	1670	1670	1670	0
307	20250124	154000	48576853	1670	1670	1670	1670	0
308	20250124	153900	48576853	1670	1670	1670	1670	0
309	20250124	153800	48576853	1670	1670	1670	1670	0
310	20250124	153700	48576853	1670	1670	1670	1670	0
311	20250124	153600	48576853	1670	1670	1670	1670	0
312	20250124	153500	48576853	1670	1670	1670	1670	0
313	20250124	153400	48576853	1670	1670	1670	1670	0
314	20250124	153300	48576853	1670	1670	1670	1670	0
315	20250124	153200	48576853	1670	1670	1670	1670	0
316	20250124	153100	48576853	1670	1670	1670	1670	0
317	20250124	153000	48576853	1670	1670	1670	1670	632
318	20250124	152900	47521413	1668	1668	1668	1668	0
319	20250124	152800	47521413	1668	1668	1668	1668	0
320	20250124	152700	47521413	1668	1668	1668	1668	0
321	20250124	152600	47521413	1668	1668	1668	1668	0
322	20250124	152500	47521413	1668	1668	1668	1668	0
323	20250124	152400	47521413	1668	1668	1668	1668	0
324	20250124	152300	47521413	1668	1668	1668	1668	0
325	20250124	152200	47521413	1668	1668	1668	1668	0
326	20250124	152100	47521413	1668	1668	1668	1668	0
327	20250124	152000	47521413	1668	1668	1668	1668	0
328	20250124	151900	47521413	1668	1669	1669	1668	13
329	20250124	151800	47499728	1670	1670	1670	1670	20
330	20250124	151700	47466328	1670	1669	1670	1669	216
331	20250124	151600	47105708	1670	1670	1670	1670	0
332	20250124	151500	47105708	1670	1670	1670	1670	0
333	20250124	151400	47105708	1670	1670	1670	1670	0
334	20250124	151300	47105708	1670	1670	1670	1670	0
335	20250124	151200	47105708	1670	1669	1670	1669	500
336	20250124	151100	46270926	1669	1668	1669	1668	47
337	20250124	151000	46192525	1668	1668	1668	1668	100
338	20250124	150900	46025725	1669	1669	1669	1669	0
339	20250124	150800	46025725	1669	1667	1669	1667	1122
340	20250124	150700	44154351	1667	1666	1667	1666	29
341	20250124	150600	44106010	1668	1660	1668	1660	62
342	20250124	150500	44002669	1668	1668	1668	1668	0
343	20250124	150400	44002669	1668	1668	1668	1668	0
344	20250124	150300	44002669	1668	1666	1668	1666	34
345	20250124	150200	43946000	1659	1665	1665	1659	2000
346	20250124	150100	40626237	1669	1669	1669	1669	0
347	20250124	150000	40626237	1669	1669	1669	1669	0
348	20250124	145900	40626237	1669	1668	1669	1668	8
349	20250124	145800	40612891	1666	1667	1669	1666	16
350	20250124	145700	40586219	1669	1669	1669	1669	0
351	20250124	145600	40586219	1669	1669	1669	1669	0
352	20250124	145500	40586219	1669	1669	1669	1669	0
353	20250124	145400	40586219	1669	1669	1669	1669	0
354	20250124	145300	40586219	1669	1669	1669	1669	0
355	20250124	145200	40586219	1669	1669	1669	1669	0
356	20250124	145100	40586219	1669	1669	1669	1669	0
357	20250124	145000	40586219	1669	1669	1669	1669	0
358	20250124	144900	40586219	1669	1669	1669	1669	0
359	20250124	144800	40586219	1669	1669	1669	1669	0
360	20250124	144700	40586219	1669	1669	1669	1669	0
361	20250124	144600	40586219	1669	1669	1669	1669	0
362	20250124	144500	40586219	1669	1669	1669	1669	0
363	20250124	144400	40586219	1669	1669	1669	1669	0
364	20250124	144300	40586219	1669	1669	1669	1669	4
365	20250124	144200	40579543	1669	1669	1669	1669	0
366	20250124	144100	40579543	1669	1669	1669	1669	0
367	20250124	144000	40579543	1669	1669	1669	1669	0
368	20250124	143900	40579543	1669	1669	1669	1669	0
369	20250124	143800	40579543	1669	1669	1669	1669	23
370	20250124	143700	40541156	1669	1669	1669	1669	3
371	20250124	143600	40536149	1665	1669	1669	1665	165
372	20250124	143500	40260780	1669	1669	1669	1669	3
373	20250124	143400	40255773	1670	1670	1670	1670	0
374	20250124	143300	40255773	1670	1670	1670	1670	0
375	20250124	143200	40255773	1670	1670	1670	1670	0
376	20250124	143100	40255773	1670	1670	1670	1670	0
377	20250124	143000	40255773	1670	1670	1670	1670	0
378	20250124	142900	40255773	1670	1670	1670	1670	0
379	20250124	142800	40255773	1670	1670	1670	1670	0
380	20250124	142700	40255773	1670	1670	1670	1670	0
381	20250124	142600	40255773	1670	1670	1670	1670	0
382	20250124	142500	40255773	1670	1670	1670	1670	0
383	20250124	142400	40255773	1670	1670	1670	1670	0
384	20250124	142300	40255773	1670	1670	1670	1670	0
385	20250124	142200	40255773	1670	1670	1670	1670	0
386	20250124	142100	40255773	1670	1670	1670	1670	0
387	20250124	142000	40255773	1670	1670	1670	1670	0
388	20250124	141900	40255773	1670	1670	1670	1670	0
389	20250124	141800	40255773	1670	1669	1670	1669	43
390	20250124	141700	40184005	1660	1666	1666	1660	439
391	20250124	141600	39454679	1670	1670	1670	1670	0
392	20250124	141500	39454679	1670	1670	1670	1670	0
393	20250124	141400	39454679	1670	1670	1670	1670	0
394	20250124	141300	39454679	1670	1670	1670	1670	0
395	20250124	141200	39454679	1670	1670	1670	1670	0
396	20250124	141100	39454679	1670	1669	1670	1669	102
397	20250124	141000	39284344	1666	1666	1666	1666	3
398	20250124	140900	39279346	1670	1670	1670	1670	0
399	20250124	140800	39279346	1670	1670	1670	1670	9
400	20250124	140700	39264316	1670	1669	1670	1667	102
401	20250124	140600	39093999	1670	1670	1670	1670	0
402	20250124	140500	39093999	1670	1670	1670	1670	0
403	20250124	140400	39093999	1670	1670	1670	1670	1
404	20250124	140300	39092329	1670	1670	1670	1670	0
405	20250124	140200	39092329	1670	1670	1670	1670	0
406	20250124	140100	39092329	1670	1670	1670	1670	0
407	20250124	140000	39092329	1670	1670	1670	1668	54
408	20250124	135900	39002151	1670	1670	1670	1670	50
409	20250124	135800	38918651	1673	1673	1673	1673	0
410	20250124	135700	38918651	1673	1673	1673	1673	0
411	20250124	135600	38918651	1673	1673	1673	1673	0
412	20250124	135500	38918651	1673	1673	1673	1673	0
413	20250124	135400	38918651	1673	1673	1673	1673	0
414	20250124	135300	38918651	1673	1673	1673	1673	0
415	20250124	135200	38918651	1673	1673	1673	1673	0
416	20250124	135100	38918651	1673	1673	1673	1673	0
417	20250124	135000	38918651	1673	1673	1673	1673	0
418	20250124	134900	38918651	1673	1673	1673	1673	0
419	20250124	134800	38918651	1673	1673	1673	1673	0
420	20250124	134700	38918651	1673	1673	1673	1673	0
421	20250124	134600	38918651	1673	1673	1673	1673	0
422	20250124	134500	38918651	1673	1673	1673	1673	0
423	20250124	134400	38918651	1673	1673	1673	1673	0
424	20250124	134300	38918651	1673	1673	1673	1673	0
425	20250124	134200	38918651	1673	1665	1673	1665	968
426	20250124	134100	37306874	1665	1665	1665	1665	1000
427	20250124	134000	35641874	1665	1665	1665	1665	0
428	20250124	133900	35641874	1665	1665	1665	1665	0
429	20250124	133800	35641874	1665	1665	1665	1665	0
430	20250124	133700	35641874	1665	1665	1665	1665	0
431	20250124	133600	35641874	1665	1665	1665	1665	0
432	20250124	133500	35641874	1665	1665	1665	1665	0
433	20250124	133400	35641874	1665	1665	1665	1665	26
434	20250124	133300	35598584	1665	1665	1665	1665	0
435	20250124	133200	35598584	1665	1665	1665	1665	0
436	20250124	133100	35598584	1665	1665	1665	1665	0
437	20250124	133000	35598584	1665	1665	1665	1665	2
438	20250124	132900	35595254	1664	1664	1664	1664	5
439	20250124	132800	35586934	1665	1665	1665	1665	0
440	20250124	132700	35586934	1665	1665	1665	1665	0
441	20250124	132600	35586934	1665	1665	1665	1665	0
442	20250124	132500	35586934	1665	1665	1665	1665	0
443	20250124	132400	35586934	1665	1665	1665	1665	0
444	20250124	132300	35586934	1665	1665	1665	1665	2
445	20250124	132200	35583604	1665	1665	1665	1665	0
446	20250124	132100	35583604	1665	1665	1665	1665	2
447	20250124	132000	35580274	1664	1664	1664	1664	0
448	20250124	131900	35580274	1664	1665	1665	1664	1005
449	20250124	131800	33906954	1672	1672	1672	1672	0
450	20250124	131700	33906954	1672	1672	1672	1672	0
451	20250124	131600	33906954	1672	1672	1672	1672	0
452	20250124	131500	33906954	1672	1672	1672	1672	0
453	20250124	131400	33906954	1672	1672	1672	1672	0
454	20250124	131300	33906954	1672	1672	1672	1672	0
455	20250124	131200	33906954	1672	1672	1672	1672	0
456	20250124	131100	33906954	1672	1672	1672	1672	0
457	20250124	131000	33906954	1672	1672	1672	1672	0
458	20250124	130900	33906954	1672	1672	1672	1672	0
459	20250124	130800	33906954	1672	1672	1672	1672	0
460	20250124	130700	33906954	1672	1672	1672	1672	0
461	20250124	130600	33906954	1672	1672	1672	1672	0
462	20250124	130500	33906954	1672	1672	1672	1672	0
463	20250124	130400	33906954	1672	1672	1672	1672	0
464	20250124	130300	33906954	1672	1672	1672	1672	0
465	20250124	130200	33906954	1672	1672	1672	1672	0
466	20250124	130100	33906954	1672	1672	1672	1672	0
467	20250124	130000	33906954	1672	1672	1672	1672	0
468	20250124	125900	33906954	1672	1672	1672	1672	1
469	20250124	125800	33905282	1673	1673	1673	1673	0
470	20250124	125700	33905282	1673	1673	1673	1673	0
471	20250124	125600	33905282	1673	1673	1673	1673	0
472	20250124	125500	33905282	1673	1673	1673	1673	0
473	20250124	125400	33905282	1673	1673	1673	1673	0
474	20250124	125300	33905282	1673	1673	1673	1673	0
475	20250124	125200	33905282	1673	1673	1673	1673	0
476	20250124	125100	33905282	1673	1673	1673	1673	0
477	20250124	125000	33905282	1673	1673	1673	1673	0
478	20250124	124900	33905282	1673	1673	1673	1673	0
479	20250124	124800	33905282	1673	1673	1673	1673	0
480	20250124	124700	33905282	1673	1673	1673	1673	0
481	20250124	124600	33905282	1673	1673	1673	1673	0
482	20250124	124500	33905282	1673	1673	1673	1673	0
483	20250124	124400	33905282	1673	1673	1673	1673	0
484	20250124	124300	33905282	1673	1673	1673	1673	0
485	20250124	124200	33905282	1673	1664	1673	1664	8
486	20250124	124100	33891925	1673	1673	1673	1673	0
487	20250124	124000	33891925	1673	1673	1673	1673	9
488	20250124	123900	33876868	1673	1673	1673	1673	0
489	20250124	123800	33876868	1673	1673	1673	1673	0
490	20250124	123700	33876868	1673	1673	1673	1673	0
491	20250124	123600	33876868	1673	1673	1673	1673	0
492	20250124	123500	33876868	1673	1673	1673	1673	0
493	20250124	123400	33876868	1673	1673	1673	1673	32
494	20250124	123300	33823332	1673	1673	1673	1673	0
495	20250124	123200	33823332	1673	1673	1673	1673	0
496	20250124	123100	33823332	1673	1673	1673	1673	0
497	20250124	123000	33823332	1673	1673	1673	1673	50
498	20250124	122900	33739682	1673	1673	1673	1673	1
499	20250124	122800	33738009	1673	1673	1673	1673	15
500	20250124	122700	33712914	1664	1672	1672	1664	1234
501	20250124	122600	31649674	1672	1672	1672	1672	0
502	20250124	122500	31649674	1672	1664	1672	1664	3
503	20250124	122400	31644666	1673	1673	1673	1673	0
504	20250124	122300	31644666	1673	1673	1673	1673	0
505	20250124	122200	31644666	1673	1673	1673	1673	0
506	20250124	122100	31644666	1673	1673	1673	1673	0
507	20250124	122000	31644666	1673	1673	1673	1673	0
508	20250124	121900	31644666	1673	1673	1673	1673	0
509	20250124	121800	31644666	1673	1673	1673	1673	0
510	20250124	121700	31644666	1673	1673	1673	1673	0
511	20250124	121600	31644666	1673	1673	1673	1673	0
512	20250124	121500	31644666	1673	1673	1673	1673	0
513	20250124	121400	31644666	1673	1673	1673	1673	0
514	20250124	121300	31644666	1673	1673	1673	1673	0
515	20250124	121200	31644666	1673	1673	1673	1673	0
516	20250124	121100	31644666	1673	1673	1673	1673	0
517	20250124	121000	31644666	1673	1673	1673	1673	0
518	20250124	120900	31644666	1673	1673	1673	1673	0
519	20250124	120800	31644666	1673	1673	1673	1673	0
520	20250124	120700	31644666	1673	1673	1673	1673	0
521	20250124	120600	31644666	1673	1673	1673	1673	0
522	20250124	120500	31644666	1673	1673	1673	1673	0
523	20250124	120400	31644666	1673	1673	1673	1673	0
524	20250124	120300	31644666	1673	1673	1673	1673	0
525	20250124	120200	31644666	1673	1673	1673	1673	0
526	20250124	120100	31644666	1673	1673	1673	1673	0
527	20250124	120000	31644666	1673	1673	1673	1673	0
528	20250124	115900	31644666	1673	1673	1673	1673	0
529	20250124	115800	31644666	1673	1673	1673	1673	0
530	20250124	115700	31644666	1673	1673	1673	1673	0
531	20250124	115600	31644666	1673	1673	1673	1673	0
532	20250124	115500	31644666	1673	1673	1673	1673	0
533	20250124	115400	31644666	1673	1673	1673	1673	0
534	20250124	115300	31644666	1673	1673	1673	1673	0
535	20250124	115200	31644666	1673	1661	1673	1661	295
536	20250124	115100	31154611	1673	1673	1673	1673	0
537	20250124	115000	31154611	1673	1673	1673	1673	0
538	20250124	114900	31154611	1673	1673	1673	1673	0
539	20250124	114800	31154611	1673	1673	1673	1673	0
540	20250124	114700	31154611	1673	1673	1673	1673	0
541	20250124	114600	31154611	1673	1673	1673	1673	0
542	20250124	114500	31154611	1673	1673	1673	1673	0
543	20250124	114400	31154611	1673	1673	1673	1673	0
544	20250124	114300	31154611	1673	1672	1673	1672	99
545	20250124	114200	30989082	1672	1661	1672	1661	3
546	20250124	114100	30984077	1673	1673	1673	1673	0
547	20250124	114000	30984077	1673	1673	1673	1673	0
548	20250124	113900	30984077	1673	1673	1673	1673	0
549	20250124	113800	30984077	1673	1673	1673	1673	0
550	20250124	113700	30984077	1673	1673	1673	1673	0
551	20250124	113600	30984077	1673	1673	1673	1673	0
552	20250124	113500	30984077	1673	1673	1673	1673	0
553	20250124	113400	30984077	1673	1673	1673	1673	10
554	20250124	113300	30967347	1673	1673	1673	1673	0
555	20250124	113200	30967347	1673	1673	1673	1673	0
556	20250124	113100	30967347	1673	1673	1673	1673	0
557	20250124	113000	30967347	1673	1673	1673	1673	0
558	20250124	112900	30967347	1673	1673	1673	1673	0
559	20250124	112800	30967347	1673	1673	1673	1673	1
560	20250124	112700	30965674	1672	1672	1672	1672	0
561	20250124	112600	30965674	1672	1672	1672	1672	2
562	20250124	112500	30962330	1659	1659	1659	1659	0
563	20250124	112400	30962330	1659	1659	1659	1659	0
564	20250124	112300	30962330	1659	1659	1659	1659	0
565	20250124	112200	30962330	1659	1659	1659	1659	0
566	20250124	112100	30962330	1659	1659	1659	1659	1
567	20250124	112000	30960671	1673	1673	1673	1673	0
568	20250124	111900	30960671	1673	1673	1673	1673	0
569	20250124	111800	30960671	1673	1673	1673	1673	0
570	20250124	111700	30960671	1673	1673	1673	1673	0
571	20250124	111600	30960671	1673	1673	1673	1673	0
572	20250124	111500	30960671	1673	1673	1673	1673	0
573	20250124	111400	30960671	1673	1673	1673	1673	0
574	20250124	111300	30960671	1673	1673	1673	1673	0
575	20250124	111200	30960671	1673	1673	1673	1673	0
576	20250124	111100	30960671	1673	1673	1673	1673	0
577	20250124	111000	30960671	1673	1673	1673	1673	0
578	20250124	110900	30960671	1673	1673	1673	1657	24
579	20250124	110800	30920727	1673	1673	1673	1673	0
580	20250124	110700	30920727	1673	1673	1673	1673	0
581	20250124	110600	30920727	1673	1673	1673	1673	0
582	20250124	110500	30920727	1673	1672	1673	1672	2
583	20250124	110400	30917382	1672	1672	1672	1672	77
584	20250124	110300	30788638	1672	1672	1672	1672	0
585	20250124	110200	30788638	1672	1672	1672	1672	1
586	20250124	110100	30786966	1672	1672	1672	1672	0
587	20250124	110000	30786966	1672	1655	1672	1655	2145
588	20250124	105900	27235742	1655	1655	1655	1655	0
589	20250124	105800	27235742	1655	1655	1655	1655	302
590	20250124	105700	26735932	1655	1655	1655	1655	5
591	20250124	105600	26727657	1655	1655	1655	1655	16
592	20250124	105500	26701177	1655	1655	1655	1655	0
593	20250124	105400	26701177	1655	1655	1655	1655	25
594	20250124	105300	26659802	1655	1655	1655	1655	0
595	20250124	105200	26659802	1655	1655	1655	1655	0
596	20250124	105100	26659802	1655	1655	1655	1655	0
597	20250124	105000	26659802	1655	1655	1655	1655	100
598	20250124	104900	26494302	1655	1655	1655	1655	0
599	20250124	104800	26494302	1655	1655	1655	1655	0
600	20250124	104700	26494302	1655	1655	1655	1655	0
601	20250124	104600	26494302	1655	1655	1655	1655	0
602	20250124	104500	26494302	1655	1655	1655	1655	0
603	20250124	104400	26494302	1655	1655	1655	1655	0
604	20250124	104300	26494302	1655	1655	1655	1655	2022
605	20250124	104200	23147892	1655	1655	1655	1655	0
606	20250124	104100	23147892	1655	1655	1655	1655	0
607	20250124	104000	23147892	1655	1655	1655	1655	0
608	20250124	103900	23147892	1655	1655	1655	1655	1
609	20250124	103800	23146237	1655	1655	1655	1655	0
610	20250124	103700	23146237	1655	1655	1655	1655	18
611	20250124	103600	23116447	1655	1655	1655	1655	0
612	20250124	103500	23116447	1655	1655	1655	1655	0
613	20250124	103400	23116447	1655	1655	1655	1655	108
614	20250124	103300	22937707	1655	1655	1655	1655	0
615	20250124	103200	22937707	1655	1655	1655	1655	0
616	20250124	103100	22937707	1655	1655	1655	1655	0
617	20250124	103000	22937707	1655	1655	1655	1655	0
618	20250124	102900	22937707	1655	1655	1655	1655	139
619	20250124	102800	22707662	1655	1655	1655	1655	27
620	20250124	102700	22662977	1655	1655	1655	1655	0
621	20250124	102600	22662977	1655	1655	1655	1655	0
622	20250124	102500	22662977	1655	1655	1655	1655	1
623	20250124	102400	22661322	1655	1655	1655	1655	120
624	20250124	102300	22462722	1655	1655	1655	1655	0
625	20250124	102200	22462722	1655	1655	1655	1655	0
626	20250124	102100	22462722	1655	1655	1655	1655	0
627	20250124	102000	22462722	1655	1655	1655	1655	0
628	20250124	101900	22462722	1655	1655	1655	1655	0
629	20250124	101800	22462722	1655	1655	1655	1655	0
630	20250124	101700	22462722	1655	1655	1655	1655	50
631	20250124	101600	22379972	1655	1655	1655	1655	0
632	20250124	101500	22379972	1655	1655	1655	1655	30
633	20250124	101400	22330322	1655	1655	1655	1655	0
634	20250124	101300	22330322	1655	1655	1655	1655	0
635	20250124	101200	22330322	1655	1655	1655	1655	0
636	20250124	101100	22330322	1655	1655	1655	1655	0
637	20250124	101000	22330322	1655	1655	1655	1655	0
638	20250124	100900	22330322	1655	1655	1655	1655	0
639	20250124	100800	22330322	1655	1655	1655	1655	28
640	20250124	100700	22283982	1655	1655	1655	1655	141
641	20250124	100600	22050627	1655	1650	1655	1650	587
642	20250124	100500	21081967	1650	1650	1650	1650	0
643	20250124	100400	21081967	1650	1650	1650	1650	1
644	20250124	100300	21080317	1650	1650	1650	1650	0
645	20250124	100200	21080317	1650	1650	1650	1650	0
646	20250124	100100	21080317	1650	1650	1650	1650	0
647	20250124	100000	21080317	1650	1650	1650	1650	0
648	20250124	095900	21080317	1650	1650	1650	1650	0
649	20250124	095800	21080317	1650	1650	1650	1650	0
650	20250124	095700	21080317	1650	1650	1650	1650	0
651	20250124	095600	21080317	1650	1650	1650	1650	4
652	20250124	095500	21073717	1650	1650	1650	1650	0
653	20250124	095400	21073717	1650	1650	1650	1650	0
654	20250124	095300	21073717	1650	1650	1650	1650	0
655	20250124	095200	21073717	1650	1650	1650	1650	0
656	20250124	095100	21073717	1650	1646	1650	1646	2
657	20250124	095000	21070421	1650	1650	1650	1650	6
658	20250124	094900	21060521	1650	1653	1653	1646	574
659	20250124	094800	20113239	1655	1655	1655	1655	0
660	20250124	094700	20113239	1655	1655	1655	1655	47
661	20250124	094600	20035454	1655	1654	1655	1654	129
662	20250124	094500	19822087	1653	1653	1653	1653	156
663	20250124	094400	19564219	1653	1653	1653	1653	112
664	20250124	094300	19379083	1653	1653	1653	1653	41
665	20250124	094200	19311310	1653	1653	1653	1653	20
666	20250124	094100	19278250	1653	1653	1653	1653	0
667	20250124	094000	19278250	1653	1653	1653	1653	1
668	20250124	093900	19276597	1654	1637	1654	1637	966
669	20250124	093800	17695170	1654	1654	1654	1654	1
670	20250124	093700	17693516	1654	1654	1654	1654	0
671	20250124	093600	17693516	1654	1654	1654	1654	200
672	20250124	093500	17362716	1654	1654	1654	1654	0
673	20250124	093400	17362716	1654	1654	1654	1654	0
674	20250124	093300	17362716	1654	1654	1654	1654	0
675	20250124	093200	17362716	1654	1654	1654	1654	0
676	20250124	093100	17362716	1654	1654	1654	1654	0
677	20250124	093000	17362716	1654	1654	1654	1654	0
678	20250124	092900	17362716	1654	1654	1654	1654	0
679	20250124	092800	17362716	1654	1654	1654	1654	0
680	20250124	092700	17362716	1654	1654	1654	1654	0
681	20250124	092600	17362716	1654	1654	1654	1654	0
682	20250124	092500	17362716	1654	1654	1654	1633	98
683	20250124	092400	17202241	1654	1654	1654	1654	0
684	20250124	092300	17202241	1654	1654	1654	1654	0
685	20250124	092200	17202241	1654	1654	1654	1654	0
686	20250124	092100	17202241	1654	1656	1656	1630	6762
687	20250124	092000	6037191	1672	1656	1672	1656	3390
688	20250124	091900	423335	1672	1672	1672	1672	19
689	20250124	091800	391567	1672	1672	1672	1672	1
690	20250124	091700	389895	1673	1673	1673	1673	0
691	20250124	091600	389895	1673	1673	1673	1673	0
692	20250124	091500	389895	1673	1673	1673	1673	0
693	20250124	091400	389895	1673	1673	1673	1673	0
694	20250124	091300	389895	1673	1673	1673	1673	0
695	20250124	091200	389895	1673	1673	1673	1673	0
696	20250124	091100	389895	1673	1656	1673	1654	46
697	20250124	091000	313702	1673	1672	1673	1672	6
698	20250124	090900	303666	1672	1672	1672	1672	1
699	20250124	090800	301994	1673	1673	1673	1673	0
700	20250124	090700	301994	1673	1673	1673	1673	0
701	20250124	090600	301994	1673	1673	1673	1673	5
702	20250124	090500	293629	1669	1669	1669	1669	1
703	20250124	090400	291960	1673	1673	1673	1673	0
704	20250124	090300	291960	1673	1673	1673	1673	0
705	20250124	090200	291960	1673	1672	1673	1672	4
706	20250124	090100	285269	1673	1673	1673	1673	0
707	20250124	090000	285269	1673	1660	1673	1651	172