KissMeData/352770/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212200	76737684	498	498	498	498	10830
3	20250123	212100	76737684	498	498	498	498	0
4	20250123	212000	76737684	498	498	498	498	0
5	20250123	211900	76737684	498	498	498	498	0
6	20250123	211800	76737684	498	498	498	498	0
7	20250123	211700	76737684	498	498	498	498	0
8	20250123	211600	76737684	498	498	498	498	0
9	20250123	211500	76737684	498	498	498	498	0
10	20250123	211400	76737684	498	498	498	498	0
11	20250123	211300	76737684	498	498	498	498	0
12	20250123	211200	76737684	498	498	498	498	0
13	20250123	211100	76737684	498	498	498	498	0
14	20250123	211000	76737684	498	498	498	498	0
15	20250123	210900	76737684	498	498	498	498	0
16	20250123	210800	76737684	498	498	498	498	0
17	20250123	210700	76737684	498	498	498	498	0
18	20250123	210600	76737684	498	498	498	498	0
19	20250123	210500	76737684	498	498	498	498	0
20	20250123	210400	76737684	498	498	498	498	0
21	20250123	210300	76737684	498	498	498	498	0
22	20250123	210200	76737684	498	498	498	498	0
23	20250123	210100	76737684	498	498	498	498	0
24	20250123	210000	76737684	498	498	498	498	0
25	20250123	205900	76737684	498	498	498	498	0
26	20250123	205800	76737684	498	498	498	498	0
27	20250123	205700	76737684	498	498	498	498	0
28	20250123	205600	76737684	498	498	498	498	0
29	20250123	205500	76737684	498	498	498	498	0
30	20250123	205400	76737684	498	498	498	498	0
31	20250123	205300	76737684	498	498	498	498	0
32	20250123	205200	76737684	498	498	498	498	10830
33	20250123	205100	76737684	498	498	498	498	0
34	20250123	205000	76737684	498	498	498	498	0
35	20250123	204900	76737684	498	498	498	498	0
36	20250123	204800	76737684	498	498	498	498	0
37	20250123	204700	76737684	498	498	498	498	0
38	20250123	204600	76737684	498	498	498	498	0
39	20250123	204500	76737684	498	498	498	498	0
40	20250123	204400	76737684	498	498	498	498	0
41	20250123	204300	76737684	498	498	498	498	0
42	20250123	204200	76737684	498	498	498	498	0
43	20250123	204100	76737684	498	498	498	498	0
44	20250123	204000	76737684	498	498	498	498	0
45	20250123	203900	76737684	498	498	498	498	0
46	20250123	203800	76737684	498	498	498	498	0
47	20250123	203700	76737684	498	498	498	498	0
48	20250123	203600	76737684	498	498	498	498	0
49	20250123	203500	76737684	498	498	498	498	0
50	20250123	203400	76737684	498	498	498	498	0
51	20250123	203300	76737684	498	498	498	498	0
52	20250123	203200	76737684	498	498	498	498	0
53	20250123	203100	76737684	498	498	498	498	0
54	20250123	203000	76737684	498	498	498	498	0
55	20250123	202900	76737684	498	498	498	498	0
56	20250123	202800	76737684	498	498	498	498	0
57	20250123	202700	76737684	498	498	498	498	0
58	20250123	202600	76737684	498	498	498	498	0
59	20250123	202500	76737684	498	498	498	498	0
60	20250123	202400	76737684	498	498	498	498	0
61	20250123	202300	76737684	498	498	498	498	0
62	20250123	202200	76737684	498	498	498	498	10830
63	20250123	202100	76737684	498	498	498	498	0
64	20250123	202000	76737684	498	498	498	498	0
65	20250123	201900	76737684	498	498	498	498	0
66	20250123	201800	76737684	498	498	498	498	0
67	20250123	201700	76737684	498	498	498	498	0
68	20250123	201600	76737684	498	498	498	498	0
69	20250123	201500	76737684	498	498	498	498	0
70	20250123	201400	76737684	498	498	498	498	0
71	20250123	201300	76737684	498	498	498	498	0
72	20250123	201200	76737684	498	498	498	498	0
73	20250123	201100	76737684	498	498	498	498	0
74	20250123	201000	76737684	498	498	498	498	0
75	20250123	200900	76737684	498	498	498	498	0
76	20250123	200800	76737684	498	498	498	498	0
77	20250123	200700	76737684	498	498	498	498	0
78	20250123	200600	76737684	498	498	498	498	0
79	20250123	200500	76737684	498	498	498	498	0
80	20250123	200400	76737684	498	498	498	498	0
81	20250123	200300	76737684	498	498	498	498	0
82	20250123	200200	76737684	498	498	498	498	0
83	20250123	200100	76737684	498	498	498	498	0
84	20250123	200000	76737684	498	498	498	498	0
85	20250123	195900	76737684	498	498	498	498	0
86	20250123	195800	76737684	498	498	498	498	0
87	20250123	195700	76737684	498	498	498	498	0
88	20250123	195600	76737684	498	498	498	498	0
89	20250123	195500	76737684	498	498	498	498	0
90	20250123	195400	76737684	498	498	498	498	0
91	20250123	195300	76737684	498	498	498	498	0
92	20250123	195200	76737684	498	498	498	498	10830
93	20250123	195100	76737684	498	498	498	498	0
94	20250123	195000	76737684	498	498	498	498	0
95	20250123	194900	76737684	498	498	498	498	0
96	20250123	194800	76737684	498	498	498	498	0
97	20250123	194700	76737684	498	498	498	498	0
98	20250123	194600	76737684	498	498	498	498	0
99	20250123	194500	76737684	498	498	498	498	0
100	20250123	194400	76737684	498	498	498	498	0
101	20250123	194300	76737684	498	498	498	498	0
102	20250123	194200	76737684	498	498	498	498	0
103	20250123	194100	76737684	498	498	498	498	0
104	20250123	194000	76737684	498	498	498	498	0
105	20250123	193900	76737684	498	498	498	498	0
106	20250123	193800	76737684	498	498	498	498	0
107	20250123	193700	76737684	498	498	498	498	0
108	20250123	193600	76737684	498	498	498	498	0
109	20250123	193500	76737684	498	498	498	498	0
110	20250123	193400	76737684	498	498	498	498	0
111	20250123	193300	76737684	498	498	498	498	0
112	20250123	193200	76737684	498	498	498	498	0
113	20250123	193100	76737684	498	498	498	498	0
114	20250123	193000	76737684	498	498	498	498	0
115	20250123	192900	76737684	498	498	498	498	0
116	20250123	192800	76737684	498	498	498	498	0
117	20250123	192700	76737684	498	498	498	498	0
118	20250123	192600	76737684	498	498	498	498	0
119	20250123	192500	76737684	498	498	498	498	0
120	20250123	192400	76737684	498	498	498	498	0
121	20250123	192300	76737684	498	498	498	498	0
122	20250123	192200	76737684	498	498	498	498	10830
123	20250123	192100	76737684	498	498	498	498	0
124	20250123	192000	76737684	498	498	498	498	0
125	20250123	191900	76737684	498	498	498	498	0
126	20250123	191800	76737684	498	498	498	498	0
127	20250123	191700	76737684	498	498	498	498	0
128	20250123	191600	76737684	498	498	498	498	0
129	20250123	191500	76737684	498	498	498	498	0
130	20250123	191400	76737684	498	498	498	498	0
131	20250123	191300	76737684	498	498	498	498	0
132	20250123	191200	76737684	498	498	498	498	0
133	20250123	191100	76737684	498	498	498	498	0
134	20250123	191000	76737684	498	498	498	498	0
135	20250123	190900	76737684	498	498	498	498	0
136	20250123	190800	76737684	498	498	498	498	0
137	20250123	190700	76737684	498	498	498	498	0
138	20250123	190600	76737684	498	498	498	498	0
139	20250123	190500	76737684	498	498	498	498	0
140	20250123	190400	76737684	498	498	498	498	0
141	20250123	190300	76737684	498	498	498	498	0
142	20250123	190200	76737684	498	498	498	498	0
143	20250123	190100	76737684	498	498	498	498	0
144	20250123	190000	76737684	498	498	498	498	0
145	20250123	185900	76737684	498	498	498	498	0
146	20250123	185800	76737684	498	498	498	498	0
147	20250123	185700	76737684	498	498	498	498	0
148	20250123	185600	76737684	498	498	498	498	0
149	20250123	185500	76737684	498	498	498	498	0
150	20250123	185400	76737684	498	498	498	498	0
151	20250123	185300	76737684	498	498	498	498	0
152	20250123	185200	76737684	498	498	498	498	10830
153	20250123	185100	76737684	498	498	498	498	0
154	20250123	185000	76737684	498	498	498	498	0
155	20250123	184900	76737684	498	498	498	498	0
156	20250123	184800	76737684	498	498	498	498	0
157	20250123	184700	76737684	498	498	498	498	0
158	20250123	184600	76737684	498	498	498	498	0
159	20250123	184500	76737684	498	498	498	498	0
160	20250123	184400	76737684	498	498	498	498	0
161	20250123	184300	76737684	498	498	498	498	0
162	20250123	184200	76737684	498	498	498	498	0
163	20250123	184100	76737684	498	498	498	498	0
164	20250123	184000	76737684	498	498	498	498	0
165	20250123	183900	76737684	498	498	498	498	0
166	20250123	183800	76737684	498	498	498	498	0
167	20250123	183700	76737684	498	498	498	498	0
168	20250123	183600	76737684	498	498	498	498	0
169	20250123	183500	76737684	498	498	498	498	0
170	20250123	183400	76737684	498	498	498	498	0
171	20250123	183300	76737684	498	498	498	498	0
172	20250123	183200	76737684	498	498	498	498	0
173	20250123	183100	76737684	498	498	498	498	0
174	20250123	183000	76737684	498	498	498	498	0
175	20250123	182900	76737684	498	498	498	498	0
176	20250123	182800	76737684	498	498	498	498	0
177	20250123	182700	76737684	498	498	498	498	0
178	20250123	182600	76737684	498	498	498	498	0
179	20250123	182500	76737684	498	498	498	498	0
180	20250123	182400	76737684	498	498	498	498	0
181	20250123	182300	76737684	498	498	498	498	0
182	20250123	182200	76737684	498	498	498	498	10830
183	20250123	182100	76737684	498	498	498	498	0
184	20250123	182000	76737684	498	498	498	498	0
185	20250123	181900	76737684	498	498	498	498	0
186	20250123	181800	76737684	498	498	498	498	0
187	20250123	181700	76737684	498	498	498	498	0
188	20250123	181600	76737684	498	498	498	498	0
189	20250123	181500	76737684	498	498	498	498	0
190	20250123	181400	76737684	498	498	498	498	0
191	20250123	181300	76737684	498	498	498	498	0
192	20250123	181200	76737684	498	498	498	498	0
193	20250123	181100	76737684	498	498	498	498	0
194	20250123	181000	76737684	498	498	498	498	0
195	20250123	180900	76737684	498	498	498	498	0
196	20250123	180800	76737684	498	498	498	498	0
197	20250123	180700	76737684	498	498	498	498	0
198	20250123	180600	76737684	498	498	498	498	0
199	20250123	180500	76737684	498	498	498	498	0
200	20250123	180400	76737684	498	498	498	498	0
201	20250123	180300	76737684	498	498	498	498	0
202	20250123	180200	76737684	498	498	498	498	0
203	20250123	180100	76737684	498	498	498	498	0
204	20250123	180000	76737684	498	498	498	498	0
205	20250123	175900	76737684	498	498	498	498	0
206	20250123	175800	76737684	498	498	498	498	0
207	20250123	175700	76737684	498	498	498	498	0
208	20250123	175600	76737684	498	498	498	498	0
209	20250123	175500	76737684	498	498	498	498	0
210	20250123	175400	76737684	498	498	498	498	0
211	20250123	175300	76737684	498	498	498	498	0
212	20250123	175200	76737684	498	498	498	498	10830
213	20250123	175100	76737684	498	498	498	498	0
214	20250123	175000	76737684	498	498	498	498	0
215	20250123	174900	76737684	498	498	498	498	0
216	20250123	174800	76737684	498	498	498	498	0
217	20250123	174700	76737684	498	498	498	498	0
218	20250123	174600	76737684	498	498	498	498	0
219	20250123	174500	76737684	498	498	498	498	0
220	20250123	174400	76737684	498	498	498	498	0
221	20250123	174300	76737684	498	498	498	498	0
222	20250123	174200	76737684	498	498	498	498	0
223	20250123	174100	76737684	498	498	498	498	0
224	20250123	174000	76737684	498	498	498	498	0
225	20250123	173900	76737684	498	498	498	498	0
226	20250123	173800	76737684	498	498	498	498	0
227	20250123	173700	76737684	498	498	498	498	0
228	20250123	173600	76737684	498	498	498	498	0
229	20250123	173500	76737684	498	498	498	498	0
230	20250123	173400	76737684	498	498	498	498	0
231	20250123	173300	76737684	498	498	498	498	0
232	20250123	173200	76737684	498	498	498	498	0
233	20250123	173100	76737684	498	498	498	498	0
234	20250123	173000	76737684	498	498	498	498	0
235	20250123	172900	76737684	498	498	498	498	0
236	20250123	172800	76737684	498	498	498	498	0
237	20250123	172700	76737684	498	498	498	498	0
238	20250123	172600	76737684	498	498	498	498	0
239	20250123	172500	76737684	498	498	498	498	0
240	20250123	172400	76737684	498	498	498	498	0
241	20250123	172300	76737684	498	498	498	498	0
242	20250123	172200	76737684	498	498	498	498	10830
243	20250123	172100	76737684	498	498	498	498	0
244	20250123	172000	76737684	498	498	498	498	0
245	20250123	171900	76737684	498	498	498	498	0
246	20250123	171800	76737684	498	498	498	498	0
247	20250123	171700	76737684	498	498	498	498	0
248	20250123	171600	76737684	498	498	498	498	0
249	20250123	171500	76737684	498	498	498	498	0
250	20250123	171400	76737684	498	498	498	498	0
251	20250123	171300	76737684	498	498	498	498	0
252	20250123	171200	76737684	498	498	498	498	0
253	20250123	171100	76737684	498	498	498	498	0
254	20250123	171000	76737684	498	498	498	498	0
255	20250123	170900	76737684	498	498	498	498	0
256	20250123	170800	76737684	498	498	498	498	0
257	20250123	170700	76737684	498	498	498	498	0
258	20250123	170600	76737684	498	498	498	498	0
259	20250123	170500	76737684	498	498	498	498	0
260	20250123	170400	76737684	498	498	498	498	0
261	20250123	170300	76737684	498	498	498	498	0
262	20250123	170200	76737684	498	498	498	498	0
263	20250123	170100	76737684	498	498	498	498	0
264	20250123	170000	76737684	498	498	498	498	0
265	20250123	165900	76737684	498	498	498	498	0
266	20250123	165800	76737684	498	498	498	498	0
267	20250123	165700	76737684	498	498	498	498	0
268	20250123	165600	76737684	498	498	498	498	0
269	20250123	165500	76737684	498	498	498	498	0
270	20250123	165400	76737684	498	498	498	498	0
271	20250123	165300	76737684	498	498	498	498	0
272	20250123	165200	76737684	498	498	498	498	10830
273	20250123	165100	76737684	498	498	498	498	0
274	20250123	165000	76737684	498	498	498	498	0
275	20250123	164900	76737684	498	498	498	498	0
276	20250123	164800	76737684	498	498	498	498	0
277	20250123	164700	76737684	498	498	498	498	0
278	20250123	164600	76737684	498	498	498	498	0
279	20250123	164500	76737684	498	498	498	498	0
280	20250123	164400	76737684	498	498	498	498	0
281	20250123	164300	76737684	498	498	498	498	0
282	20250123	164200	76737684	498	498	498	498	0
283	20250123	164100	76737684	498	498	498	498	0
284	20250123	164000	76737684	498	498	498	498	0
285	20250123	163900	76737684	498	498	498	498	0
286	20250123	163800	76737684	498	498	498	498	0
287	20250123	163700	76737684	498	498	498	498	0
288	20250123	163600	76737684	498	498	498	498	0
289	20250123	163500	76737684	498	498	498	498	0
290	20250123	163400	76737684	498	498	498	498	0
291	20250123	163300	76737684	498	498	498	498	0
292	20250123	163200	76737684	498	498	498	498	0
293	20250123	163100	76737684	498	498	498	498	0
294	20250123	163000	76737684	498	498	498	498	0
295	20250123	162900	76737684	498	498	498	498	0
296	20250123	162800	76737684	498	498	498	498	0
297	20250123	162700	76737684	498	498	498	498	0
298	20250123	162600	76737684	498	498	498	498	0
299	20250123	162500	76737684	498	498	498	498	0
300	20250123	162400	76737684	498	498	498	498	0
301	20250123	162300	76737684	498	498	498	498	0
302	20250123	162200	76737684	498	498	498	498	10830
303	20250123	162100	76737684	498	498	498	498	0
304	20250123	162000	76737684	498	498	498	498	0
305	20250123	161900	76737684	498	498	498	498	0
306	20250123	161800	76737684	498	498	498	498	0
307	20250123	161700	76737684	498	498	498	498	0
308	20250123	161600	76737684	498	498	498	498	0
309	20250123	161500	76737684	498	498	498	498	0
310	20250123	161400	76737684	498	498	498	498	0
311	20250123	161300	76737684	498	498	498	498	0
312	20250123	161200	76737684	498	498	498	498	0
313	20250123	161100	76737684	498	498	498	498	0
314	20250123	161000	76737684	498	498	498	498	0
315	20250123	160900	76737684	498	498	498	498	0
316	20250123	160800	76737684	498	498	498	498	0
317	20250123	160700	76737684	498	498	498	498	0
318	20250123	160600	76737684	498	498	498	498	0
319	20250123	160500	76737684	498	498	498	498	0
320	20250123	160400	76737684	498	498	498	498	0
321	20250123	160300	76737684	498	498	498	498	0
322	20250123	160200	76737684	498	498	498	498	0
323	20250123	160100	76737684	498	498	498	498	0
324	20250123	160000	76737684	498	498	498	498	0
325	20250123	155900	76737684	498	498	498	498	0
326	20250123	155800	76737684	498	498	498	498	0
327	20250123	155700	76737684	498	498	498	498	0
328	20250123	155600	76737684	498	498	498	498	0
329	20250123	155500	76737684	498	498	498	498	0
330	20250123	155400	76737684	498	498	498	498	0
331	20250123	155300	76737684	498	498	498	498	0
332	20250123	155200	76737684	498	498	498	498	10830
333	20250123	155100	76737684	498	498	498	498	0
334	20250123	155000	76737684	498	498	498	498	0
335	20250123	154900	76737684	498	498	498	498	0
336	20250123	154800	76737684	498	498	498	498	0
337	20250123	154700	76737684	498	498	498	498	0
338	20250123	154600	76737684	498	498	498	498	0
339	20250123	154500	76737684	498	498	498	498	0
340	20250123	154400	76737684	498	498	498	498	0
341	20250123	154300	76737684	498	498	498	498	0
342	20250123	154200	76737684	498	498	498	498	0
343	20250123	154100	76737684	498	498	498	498	0
344	20250123	154000	76737684	498	498	498	498	0
345	20250123	153900	76737684	498	498	498	498	0
346	20250123	153800	76737684	498	498	498	498	0
347	20250123	153700	76737684	498	498	498	498	0
348	20250123	153600	76737684	498	498	498	498	0
349	20250123	153500	76737684	498	498	498	498	0
350	20250123	153400	76737684	498	498	498	498	0
351	20250123	153300	76737684	498	498	498	498	0
352	20250123	153200	76737684	498	498	498	498	0
353	20250123	153100	76737684	498	498	498	498	0
354	20250123	153000	76737684	498	498	498	498	10830
355	20250123	152900	71344344	502	502	502	502	0
356	20250123	152800	71344344	502	502	502	502	0
357	20250123	152700	71344344	502	502	502	502	0
358	20250123	152600	71344344	502	502	502	502	0
359	20250123	152500	71344344	502	502	502	502	0
360	20250123	152400	71344344	502	502	502	502	0
361	20250123	152300	71344344	502	502	502	502	0
362	20250123	152200	71344344	502	502	502	502	0
363	20250123	152100	71344344	502	502	502	502	0
364	20250123	152000	71344344	502	502	502	502	0
365	20250123	151900	71344344	502	502	502	502	1
366	20250123	151800	71343842	500	500	500	500	0
367	20250123	151700	71343842	500	501	501	500	467
368	20250123	151600	71110166	501	501	501	501	5
369	20250123	151500	71107661	501	502	502	501	213
370	20250123	151400	71000789	500	501	501	500	27
371	20250123	151300	70987279	501	502	502	501	515
372	20250123	151200	70728759	502	502	502	502	0
373	20250123	151100	70728759	502	502	502	502	2
374	20250123	151000	70727755	502	502	502	502	0
375	20250123	150900	70727755	502	502	502	502	1
376	20250123	150800	70727253	502	502	502	502	0
377	20250123	150700	70727253	502	502	502	502	49
378	20250123	150600	70702655	502	502	502	502	100
379	20250123	150500	70652455	500	502	502	500	504
380	20250123	150400	70399453	501	501	501	501	9
381	20250123	150300	70394944	501	501	501	501	75
382	20250123	150200	70357369	502	502	502	502	0
383	20250123	150100	70357369	502	502	502	502	0
384	20250123	150000	70357369	502	502	502	502	30
385	20250123	145900	70342309	503	502	503	502	11
386	20250123	145800	70336786	504	504	504	504	0
387	20250123	145700	70336786	504	504	504	504	0
388	20250123	145600	70336786	504	502	504	502	513
389	20250123	145500	70078258	504	502	504	502	2700
390	20250123	145400	68722002	502	502	502	502	11
391	20250123	145300	68716480	500	500	500	500	0
392	20250123	145200	68716480	500	500	500	500	100
393	20250123	145100	68666480	500	499	500	499	31
394	20250123	145000	68650981	500	503	503	500	7610
395	20250123	144900	64845951	503	503	503	503	0
396	20250123	144800	64845951	503	503	503	503	0
397	20250123	144700	64845951	503	503	503	503	0
398	20250123	144600	64845951	503	503	503	503	0
399	20250123	144500	64845951	503	503	503	503	0
400	20250123	144400	64845951	503	503	503	503	0
401	20250123	144300	64845951	503	503	503	503	0
402	20250123	144200	64845951	503	503	503	503	0
403	20250123	144100	64845951	503	503	503	503	0
404	20250123	144000	64845951	503	503	503	503	0
405	20250123	143900	64845951	503	503	503	503	0
406	20250123	143800	64845951	503	503	503	503	1
407	20250123	143700	64845448	500	500	500	500	2000
408	20250123	143600	63845448	503	500	503	500	1001
409	20250123	143500	63344945	503	500	503	500	1103
410	20250123	143400	62793136	501	503	503	501	6299
411	20250123	143300	59631840	503	503	503	503	0
412	20250123	143200	59631840	503	503	503	503	1
413	20250123	143100	59631337	502	502	502	502	0
414	20250123	143000	59631337	502	502	502	502	1
415	20250123	142900	59630835	503	503	503	503	1
416	20250123	142800	59630332	503	503	503	503	6
417	20250123	142700	59627314	504	503	504	503	7100
418	20250123	142600	56048919	503	503	504	503	5
419	20250123	142500	56046403	503	502	503	502	6
420	20250123	142400	56043387	502	502	504	502	4
421	20250123	142300	56041377	504	504	504	504	0
422	20250123	142200	56041377	504	504	504	504	0
423	20250123	142100	56041377	504	504	504	504	0
424	20250123	142000	56041377	504	504	504	504	1
425	20250123	141900	56040873	501	501	501	501	100
426	20250123	141800	55990773	501	501	501	501	0
427	20250123	141700	55990773	501	501	501	501	0
428	20250123	141600	55990773	501	501	504	501	5
429	20250123	141500	55988265	504	504	504	504	0
430	20250123	141400	55988265	504	501	504	500	4501
431	20250123	141300	53735090	502	502	502	502	0
432	20250123	141200	53735090	502	502	502	502	0
433	20250123	141100	53735090	502	502	502	502	0
434	20250123	141000	53735090	502	502	502	502	255
435	20250123	140900	53607080	502	502	502	502	152
436	20250123	140800	53530776	502	502	502	502	3
437	20250123	140700	53529270	502	502	502	502	1
438	20250123	140600	53528768	504	504	504	504	0
439	20250123	140500	53528768	504	504	504	504	0
440	20250123	140400	53528768	504	504	504	504	10
441	20250123	140300	53523728	504	504	504	504	1
442	20250123	140200	53523224	501	501	501	501	0
443	20250123	140100	53523224	501	501	501	501	0
444	20250123	140000	53523224	501	501	501	501	0
445	20250123	135900	53523224	501	501	501	501	3500
446	20250123	135800	51769724	502	502	502	502	6784
447	20250123	135700	48364156	503	503	503	503	0
448	20250123	135600	48364156	503	503	503	503	1
449	20250123	135500	48363653	503	503	503	503	0
450	20250123	135400	48363653	503	503	503	503	10
451	20250123	135300	48358623	504	504	504	504	0
452	20250123	135200	48358623	504	504	504	504	0
453	20250123	135100	48358623	504	504	504	504	0
454	20250123	135000	48358623	504	504	504	504	0
455	20250123	134900	48358623	504	504	504	504	0
456	20250123	134800	48358623	504	504	504	504	0
457	20250123	134700	48358623	504	504	504	504	2000
458	20250123	134600	47350623	504	504	504	504	0
459	20250123	134500	47350623	504	504	504	504	0
460	20250123	134400	47350623	504	504	504	504	1
461	20250123	134300	47350119	503	503	503	503	0
462	20250123	134200	47350119	503	503	503	503	0
463	20250123	134100	47350119	503	503	503	503	0
464	20250123	134000	47350119	503	503	503	503	0
465	20250123	133900	47350119	503	503	503	503	200
466	20250123	133800	47249519	503	503	503	503	3
467	20250123	133700	47248010	503	502	503	502	231
468	20250123	133600	47132047	504	504	504	504	0
469	20250123	133500	47132047	504	502	504	502	37
470	20250123	133400	47113471	504	504	504	503	1600
471	20250123	133300	46308099	504	504	504	504	2000
472	20250123	133200	45300099	503	503	503	503	201
473	20250123	133100	45198996	504	504	504	504	0
474	20250123	133000	45198996	504	504	504	504	0
475	20250123	132900	45198996	504	504	504	504	0
476	20250123	132800	45198996	504	504	504	504	0
477	20250123	132700	45198996	504	504	504	504	0
478	20250123	132600	45198996	504	504	504	504	0
479	20250123	132500	45198996	504	504	504	504	1
480	20250123	132400	45198492	504	504	504	504	0
481	20250123	132300	45198492	504	504	504	504	200
482	20250123	132200	45097692	504	504	504	504	0
483	20250123	132100	45097692	504	503	504	503	103
484	20250123	132000	45045882	503	503	503	503	0
485	20250123	131900	45045882	503	503	503	503	0
486	20250123	131800	45045882	503	503	503	503	0
487	20250123	131700	45045882	503	503	503	503	1
488	20250123	131600	45045379	502	502	502	502	130
489	20250123	131500	44980119	503	503	503	503	0
490	20250123	131400	44980119	503	503	503	503	0
491	20250123	131300	44980119	503	503	503	503	5
492	20250123	131200	44977604	504	504	504	504	0
493	20250123	131100	44977604	504	504	504	504	0
494	20250123	131000	44977604	504	504	504	504	1
495	20250123	130900	44977100	502	503	504	502	196
496	20250123	130800	44878686	504	504	504	504	0
497	20250123	130700	44878686	504	504	504	504	0
498	20250123	130600	44878686	504	504	504	504	0
499	20250123	130500	44878686	504	504	504	504	0
500	20250123	130400	44878686	504	504	504	504	1
501	20250123	130300	44878182	502	502	502	502	0
502	20250123	130200	44878182	502	502	502	502	2
503	20250123	130100	44877178	503	503	503	503	0
504	20250123	130000	44877178	503	503	503	503	2
505	20250123	125900	44876172	503	503	503	503	4
506	20250123	125800	44874160	504	504	504	504	0
507	20250123	125700	44874160	504	504	504	504	0
508	20250123	125600	44874160	504	504	504	504	0
509	20250123	125500	44874160	504	504	504	504	0
510	20250123	125400	44874160	504	504	504	504	10
511	20250123	125300	44869120	504	504	504	504	0
512	20250123	125200	44869120	504	504	504	504	3
513	20250123	125100	44867608	503	503	503	503	0
514	20250123	125000	44867608	503	503	503	503	0
515	20250123	124900	44867608	503	503	503	503	0
516	20250123	124800	44867608	503	503	503	503	0
517	20250123	124700	44867608	503	503	503	503	0
518	20250123	124600	44867608	503	503	503	503	0
519	20250123	124500	44867608	503	503	503	503	0
520	20250123	124400	44867608	503	503	503	503	0
521	20250123	124300	44867608	503	503	503	503	82
522	20250123	124200	44826362	503	503	503	503	18
523	20250123	124100	44817308	502	502	502	502	0
524	20250123	124000	44817308	502	503	503	502	206
525	20250123	123900	44713694	502	502	502	502	1
526	20250123	123800	44713192	503	503	503	503	1368
527	20250123	123700	44025088	503	503	503	503	302
528	20250123	123600	43873182	503	503	504	503	209
529	20250123	123500	43768052	504	504	504	503	13
530	20250123	123400	43761506	503	504	504	503	14
531	20250123	123300	43754457	503	503	504	503	8
532	20250123	123200	43750431	503	503	504	503	18
533	20250123	123100	43741366	503	504	504	503	5
534	20250123	123000	43738849	504	504	504	504	0
535	20250123	122900	43738849	504	504	504	504	494
536	20250123	122800	43489873	504	504	504	504	0
537	20250123	122700	43489873	504	504	504	504	248
538	20250123	122600	43364881	502	503	504	502	12
539	20250123	122500	43358851	502	502	502	502	5
540	20250123	122400	43356341	504	504	504	504	0
541	20250123	122300	43356341	504	504	504	504	0
542	20250123	122200	43356341	504	504	504	504	0
543	20250123	122100	43356341	504	504	504	504	0
544	20250123	122000	43356341	504	504	504	504	1
545	20250123	121900	43355837	502	502	502	502	0
546	20250123	121800	43355837	502	502	502	502	0
547	20250123	121700	43355837	502	502	502	502	0
548	20250123	121600	43355837	502	502	502	502	824
549	20250123	121500	42942189	502	502	502	502	0
550	20250123	121400	42942189	502	502	502	502	0
551	20250123	121300	42942189	502	502	502	502	0
552	20250123	121200	42942189	502	502	502	502	0
553	20250123	121100	42942189	502	504	504	501	2406
554	20250123	121000	41736369	504	504	504	504	2
555	20250123	120900	41735361	502	502	502	502	235
556	20250123	120800	41617391	502	502	502	502	0
557	20250123	120700	41617391	502	502	502	502	0
558	20250123	120600	41617391	502	502	502	502	10
559	20250123	120500	41612371	505	505	505	505	0
560	20250123	120400	41612371	505	505	505	505	0
561	20250123	120300	41612371	505	505	505	505	0
562	20250123	120200	41612371	505	505	505	505	0
563	20250123	120100	41612371	505	505	505	505	0
564	20250123	120000	41612371	505	505	505	505	0
565	20250123	115900	41612371	505	505	505	505	0
566	20250123	115800	41612371	505	505	505	505	0
567	20250123	115700	41612371	505	505	505	505	0
568	20250123	115600	41612371	505	505	505	505	0
569	20250123	115500	41612371	505	505	505	505	0
570	20250123	115400	41612371	505	505	505	505	5
571	20250123	115300	41609846	505	505	505	505	1
572	20250123	115200	41609341	502	502	502	502	0
573	20250123	115100	41609341	502	502	502	502	0
574	20250123	115000	41609341	502	502	502	502	133
575	20250123	114900	41542575	502	502	502	502	3
576	20250123	114800	41541069	502	502	502	502	0
577	20250123	114700	41541069	502	502	502	502	0
578	20250123	114600	41541069	502	502	502	502	0
579	20250123	114500	41541069	502	503	503	502	12620
580	20250123	114400	35205828	504	504	504	504	0
581	20250123	114300	35205828	504	504	504	504	0
582	20250123	114200	35205828	504	504	504	504	0
583	20250123	114100	35205828	504	504	504	504	0
584	20250123	114000	35205828	504	504	504	504	0
585	20250123	113900	35205828	504	504	504	504	25
586	20250123	113800	35193228	504	504	504	504	0
587	20250123	113700	35193228	504	504	504	504	2
588	20250123	113600	35192220	503	503	503	503	0
589	20250123	113500	35192220	503	503	503	503	20
590	20250123	113400	35182160	505	505	505	505	2614
591	20250123	113300	33862090	505	505	505	505	20
592	20250123	113200	33851990	505	505	505	505	0
593	20250123	113100	33851990	505	505	505	505	990
594	20250123	113000	33352040	505	505	505	505	0
595	20250123	112900	33352040	505	505	505	505	250
596	20250123	112800	33225790	505	505	505	505	3
597	20250123	112700	33224275	505	505	505	505	0
598	20250123	112600	33224275	505	505	505	505	1000
599	20250123	112500	32719275	505	505	505	505	4
600	20250123	112400	32717255	505	505	505	505	1
601	20250123	112300	32716750	502	502	502	502	0
602	20250123	112200	32716750	502	503	503	502	12630
603	20250123	112100	26364471	504	504	504	504	94
604	20250123	112000	26317095	505	505	505	505	3
605	20250123	111900	26315580	504	504	504	504	0
606	20250123	111800	26315580	504	504	504	504	2159
607	20250123	111700	25227444	505	505	505	505	0
608	20250123	111600	25227444	505	505	505	505	0
609	20250123	111500	25227444	505	505	505	505	0
610	20250123	111400	25227444	505	505	505	505	200
611	20250123	111300	25126444	505	505	505	505	40
612	20250123	111200	25106244	505	505	505	505	0
613	20250123	111100	25106244	505	505	505	505	0
614	20250123	111000	25106244	505	504	505	504	51
615	20250123	110900	25080530	503	503	503	503	0
616	20250123	110800	25080530	503	503	503	503	0
617	20250123	110700	25080530	503	503	503	503	0
618	20250123	110600	25080530	503	503	503	503	0
619	20250123	110500	25080530	503	503	503	503	0
620	20250123	110400	25080530	503	503	503	503	0
621	20250123	110300	25080530	503	503	503	503	0
622	20250123	110200	25080530	503	503	503	503	1
623	20250123	110100	25080027	504	504	504	504	54
624	20250123	110000	25052811	504	504	504	504	5
625	20250123	105900	25050291	503	503	503	503	0
626	20250123	105800	25050291	503	503	503	503	0
627	20250123	105700	25050291	503	503	503	503	0
628	20250123	105600	25050291	503	504	505	503	3891
629	20250123	105500	23090322	504	504	504	504	10
630	20250123	105400	23085282	504	504	504	504	0
631	20250123	105300	23085282	504	504	504	504	20
632	20250123	105200	23075202	503	503	503	503	0
633	20250123	105100	23075202	503	504	504	503	6
634	20250123	105000	23072183	504	504	504	504	1
635	20250123	104900	23071679	505	505	505	505	0
636	20250123	104800	23071679	505	505	505	505	5
637	20250123	104700	23069154	505	505	505	505	0
638	20250123	104600	23069154	505	505	505	505	0
639	20250123	104500	23069154	505	505	505	505	11
640	20250123	104400	23063599	505	505	505	505	360
641	20250123	104300	22881799	505	505	505	505	100
642	20250123	104200	22831299	505	505	505	505	0
643	20250123	104100	22831299	505	505	505	505	0
644	20250123	104000	22831299	505	505	505	505	300
645	20250123	103900	22679799	504	504	504	504	0
646	20250123	103800	22679799	504	504	504	504	0
647	20250123	103700	22679799	504	504	504	504	234
648	20250123	103600	22561863	504	504	504	504	0
649	20250123	103500	22561863	504	504	504	504	0
650	20250123	103400	22561863	504	504	504	504	21
651	20250123	103300	22551279	504	504	504	504	196
652	20250123	103200	22452495	504	504	504	504	2
653	20250123	103100	22451487	505	505	505	505	0
654	20250123	103000	22451487	505	505	505	505	0
655	20250123	102900	22451487	505	505	505	505	0
656	20250123	102800	22451487	505	505	505	505	0
657	20250123	102700	22451487	505	505	505	505	0
658	20250123	102600	22451487	505	505	505	505	0
659	20250123	102500	22451487	505	505	505	505	0
660	20250123	102400	22451487	505	505	505	505	0
661	20250123	102300	22451487	505	505	505	505	0
662	20250123	102200	22451487	505	505	505	505	5
663	20250123	102100	22448962	502	502	502	502	0
664	20250123	102000	22448962	502	502	502	502	0
665	20250123	101900	22448962	502	502	502	502	0
666	20250123	101800	22448962	502	502	502	502	0
667	20250123	101700	22448962	502	502	502	502	825
668	20250123	101600	22034812	502	504	504	502	2082
669	20250123	101500	20987750	505	505	505	505	590
670	20250123	101400	20689800	504	504	504	504	204
671	20250123	101300	20586984	504	504	504	504	1
672	20250123	101200	20586480	503	503	503	503	10
673	20250123	101100	20581450	503	503	503	503	6
674	20250123	101000	20578432	504	504	504	504	302
675	20250123	100900	20426224	504	504	504	504	50
676	20250123	100800	20401024	504	504	504	504	0
677	20250123	100700	20401024	504	504	504	504	0
678	20250123	100600	20401024	504	504	504	504	0
679	20250123	100500	20401024	504	504	504	504	35
680	20250123	100400	20383384	504	504	504	504	1
681	20250123	100300	20382880	504	504	504	504	200
682	20250123	100200	20282080	504	504	504	504	10
683	20250123	100100	20277040	503	503	503	503	0
684	20250123	100000	20277040	503	503	503	503	0
685	20250123	095900	20277040	503	504	504	503	11
686	20250123	095800	20271497	504	504	504	504	0
687	20250123	095700	20271497	504	504	504	504	0
688	20250123	095600	20271497	504	504	504	504	0
689	20250123	095500	20271497	504	503	505	503	114
690	20250123	095400	20214140	503	505	505	503	67
691	20250123	095300	20180398	505	505	505	505	100
692	20250123	095200	20129898	505	505	505	505	0
693	20250123	095100	20129898	505	505	505	505	0
694	20250123	095000	20129898	505	505	505	505	23
695	20250123	094900	20118283	505	505	505	505	1
696	20250123	094800	20117778	505	505	505	505	1
697	20250123	094700	20117273	504	504	504	504	0
698	20250123	094600	20117273	504	505	505	504	30
699	20250123	094500	20102133	505	505	505	505	1
700	20250123	094400	20101628	505	505	505	504	7884
701	20250123	094300	16128037	508	508	508	508	16
702	20250123	094200	16119909	507	507	507	507	0
703	20250123	094100	16119909	507	507	507	507	0
704	20250123	094000	16119909	507	507	507	507	560
705	20250123	093900	15835989	503	504	504	503	136
706	20250123	093800	15767491	501	509	509	501	10001
707	20250123	093700	10737681	505	505	505	505	0
708	20250123	093600	10737681	505	506	509	505	1338
709	20250123	093500	10061915	506	506	506	506	48
710	20250123	093400	10037627	505	506	506	505	3000
711	20250123	093300	8522575	508	508	508	508	58
712	20250123	093200	8493111	508	508	508	508	500
713	20250123	093100	8239111	508	508	508	508	10
714	20250123	093000	8234031	508	508	508	508	0
715	20250123	092900	8234031	508	508	508	508	9
716	20250123	092800	8229459	508	507	508	504	4146
717	20250123	092700	6135665	508	508	508	508	65
718	20250123	092600	6102645	508	508	508	508	270
719	20250123	092500	5965485	509	509	509	509	97
720	20250123	092400	5916112	509	509	509	509	0
721	20250123	092300	5916112	509	509	509	509	280
722	20250123	092200	5773592	509	509	509	509	0
723	20250123	092100	5773592	509	510	510	509	185
724	20250123	092000	5679307	510	510	512	510	1189
725	20250123	091900	5072913	512	512	512	512	0
726	20250123	091800	5072913	512	512	512	512	0
727	20250123	091700	5072913	512	513	513	511	29
728	20250123	091600	5058082	514	514	514	514	0
729	20250123	091500	5058082	514	514	514	514	10
730	20250123	091400	5052942	514	514	514	514	5
731	20250123	091300	5050372	514	514	514	514	0
732	20250123	091200	5050372	514	514	514	514	0
733	20250123	091100	5050372	514	514	514	514	3678
734	20250123	091000	3159880	514	514	514	514	3
735	20250123	090900	3158338	508	508	508	508	0
736	20250123	090800	3158338	508	508	508	508	1
737	20250123	090700	3157830	517	517	517	517	0
738	20250123	090600	3157830	517	517	517	517	0
739	20250123	090500	3157830	517	517	517	517	0
740	20250123	090400	3157830	517	517	517	517	0
741	20250123	090300	3157830	517	512	517	500	3001
742	20250123	090200	1631678	517	517	517	517	0
743	20250123	090100	1631678	517	512	517	512	501
744	20250123	090000	1375161	512	512	518	512	2680