KissMeData/069460/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194900	315345252	1168	1168	1168	1168	3441
3	20250123	194800	315345252	1168	1168	1168	1168	0
4	20250123	194700	315345252	1168	1168	1168	1168	0
5	20250123	194600	315345252	1168	1168	1168	1168	0
6	20250123	194500	315345252	1168	1168	1168	1168	0
7	20250123	194400	315345252	1168	1168	1168	1168	0
8	20250123	194300	315345252	1168	1168	1168	1168	0
9	20250123	194200	315345252	1168	1168	1168	1168	0
10	20250123	194100	315345252	1168	1168	1168	1168	0
11	20250123	194000	315345252	1168	1168	1168	1168	0
12	20250123	193900	315345252	1168	1168	1168	1168	0
13	20250123	193800	315345252	1168	1168	1168	1168	0
14	20250123	193700	315345252	1168	1168	1168	1168	0
15	20250123	193600	315345252	1168	1168	1168	1168	0
16	20250123	193500	315345252	1168	1168	1168	1168	0
17	20250123	193400	315345252	1168	1168	1168	1168	0
18	20250123	193300	315345252	1168	1168	1168	1168	0
19	20250123	193200	315345252	1168	1168	1168	1168	0
20	20250123	193100	315345252	1168	1168	1168	1168	0
21	20250123	193000	315345252	1168	1168	1168	1168	0
22	20250123	192900	315345252	1168	1168	1168	1168	0
23	20250123	192800	315345252	1168	1168	1168	1168	0
24	20250123	192700	315345252	1168	1168	1168	1168	0
25	20250123	192600	315345252	1168	1168	1168	1168	0
26	20250123	192500	315345252	1168	1168	1168	1168	0
27	20250123	192400	315345252	1168	1168	1168	1168	0
28	20250123	192300	315345252	1168	1168	1168	1168	0
29	20250123	192200	315345252	1168	1168	1168	1168	0
30	20250123	192100	315345252	1168	1168	1168	1168	0
31	20250123	192000	315345252	1168	1168	1168	1168	0
32	20250123	191900	315345252	1168	1168	1168	1168	3441
33	20250123	191800	315345252	1168	1168	1168	1168	0
34	20250123	191700	315345252	1168	1168	1168	1168	0
35	20250123	191600	315345252	1168	1168	1168	1168	0
36	20250123	191500	315345252	1168	1168	1168	1168	0
37	20250123	191400	315345252	1168	1168	1168	1168	0
38	20250123	191300	315345252	1168	1168	1168	1168	0
39	20250123	191200	315345252	1168	1168	1168	1168	0
40	20250123	191100	315345252	1168	1168	1168	1168	0
41	20250123	191000	315345252	1168	1168	1168	1168	0
42	20250123	190900	315345252	1168	1168	1168	1168	0
43	20250123	190800	315345252	1168	1168	1168	1168	0
44	20250123	190700	315345252	1168	1168	1168	1168	0
45	20250123	190600	315345252	1168	1168	1168	1168	0
46	20250123	190500	315345252	1168	1168	1168	1168	0
47	20250123	190400	315345252	1168	1168	1168	1168	0
48	20250123	190300	315345252	1168	1168	1168	1168	0
49	20250123	190200	315345252	1168	1168	1168	1168	0
50	20250123	190100	315345252	1168	1168	1168	1168	0
51	20250123	190000	315345252	1168	1168	1168	1168	0
52	20250123	185900	315345252	1168	1168	1168	1168	0
53	20250123	185800	315345252	1168	1168	1168	1168	0
54	20250123	185700	315345252	1168	1168	1168	1168	0
55	20250123	185600	315345252	1168	1168	1168	1168	0
56	20250123	185500	315345252	1168	1168	1168	1168	0
57	20250123	185400	315345252	1168	1168	1168	1168	0
58	20250123	185300	315345252	1168	1168	1168	1168	0
59	20250123	185200	315345252	1168	1168	1168	1168	0
60	20250123	185100	315345252	1168	1168	1168	1168	0
61	20250123	185000	315345252	1168	1168	1168	1168	0
62	20250123	184900	315345252	1168	1168	1168	1168	3441
63	20250123	184800	315345252	1168	1168	1168	1168	0
64	20250123	184700	315345252	1168	1168	1168	1168	0
65	20250123	184600	315345252	1168	1168	1168	1168	0
66	20250123	184500	315345252	1168	1168	1168	1168	0
67	20250123	184400	315345252	1168	1168	1168	1168	0
68	20250123	184300	315345252	1168	1168	1168	1168	0
69	20250123	184200	315345252	1168	1168	1168	1168	0
70	20250123	184100	315345252	1168	1168	1168	1168	0
71	20250123	184000	315345252	1168	1168	1168	1168	0
72	20250123	183900	315345252	1168	1168	1168	1168	0
73	20250123	183800	315345252	1168	1168	1168	1168	0
74	20250123	183700	315345252	1168	1168	1168	1168	0
75	20250123	183600	315345252	1168	1168	1168	1168	0
76	20250123	183500	315345252	1168	1168	1168	1168	0
77	20250123	183400	315345252	1168	1168	1168	1168	0
78	20250123	183300	315345252	1168	1168	1168	1168	0
79	20250123	183200	315345252	1168	1168	1168	1168	0
80	20250123	183100	315345252	1168	1168	1168	1168	0
81	20250123	183000	315345252	1168	1168	1168	1168	0
82	20250123	182900	315345252	1168	1168	1168	1168	0
83	20250123	182800	315345252	1168	1168	1168	1168	0
84	20250123	182700	315345252	1168	1168	1168	1168	0
85	20250123	182600	315345252	1168	1168	1168	1168	0
86	20250123	182500	315345252	1168	1168	1168	1168	0
87	20250123	182400	315345252	1168	1168	1168	1168	0
88	20250123	182300	315345252	1168	1168	1168	1168	0
89	20250123	182200	315345252	1168	1168	1168	1168	0
90	20250123	182100	315345252	1168	1168	1168	1168	0
91	20250123	182000	315345252	1168	1168	1168	1168	0
92	20250123	181900	315345252	1168	1168	1168	1168	3441
93	20250123	181800	315345252	1168	1168	1168	1168	0
94	20250123	181700	315345252	1168	1168	1168	1168	0
95	20250123	181600	315345252	1168	1168	1168	1168	0
96	20250123	181500	315345252	1168	1168	1168	1168	0
97	20250123	181400	315345252	1168	1168	1168	1168	0
98	20250123	181300	315345252	1168	1168	1168	1168	0
99	20250123	181200	315345252	1168	1168	1168	1168	0
100	20250123	181100	315345252	1168	1168	1168	1168	0
101	20250123	181000	315345252	1168	1168	1168	1168	0
102	20250123	180900	315345252	1168	1168	1168	1168	0
103	20250123	180800	315345252	1168	1168	1168	1168	0
104	20250123	180700	315345252	1168	1168	1168	1168	0
105	20250123	180600	315345252	1168	1168	1168	1168	0
106	20250123	180500	315345252	1168	1168	1168	1168	0
107	20250123	180400	315345252	1168	1168	1168	1168	0
108	20250123	180300	315345252	1168	1168	1168	1168	0
109	20250123	180200	315345252	1168	1168	1168	1168	0
110	20250123	180100	315345252	1168	1168	1168	1168	0
111	20250123	180000	315345252	1168	1168	1168	1168	0
112	20250123	175900	315345252	1168	1168	1168	1168	0
113	20250123	175800	315345252	1168	1168	1168	1168	0
114	20250123	175700	315345252	1168	1168	1168	1168	0
115	20250123	175600	315345252	1168	1168	1168	1168	0
116	20250123	175500	315345252	1168	1168	1168	1168	0
117	20250123	175400	315345252	1168	1168	1168	1168	0
118	20250123	175300	315345252	1168	1168	1168	1168	0
119	20250123	175200	315345252	1168	1168	1168	1168	0
120	20250123	175100	315345252	1168	1168	1168	1168	0
121	20250123	175000	315345252	1168	1168	1168	1168	0
122	20250123	174900	315345252	1168	1168	1168	1168	3441
123	20250123	174800	315345252	1168	1168	1168	1168	0
124	20250123	174700	315345252	1168	1168	1168	1168	0
125	20250123	174600	315345252	1168	1168	1168	1168	0
126	20250123	174500	315345252	1168	1168	1168	1168	0
127	20250123	174400	315345252	1168	1168	1168	1168	0
128	20250123	174300	315345252	1168	1168	1168	1168	0
129	20250123	174200	315345252	1168	1168	1168	1168	0
130	20250123	174100	315345252	1168	1168	1168	1168	0
131	20250123	174000	315345252	1168	1168	1168	1168	0
132	20250123	173900	315345252	1168	1168	1168	1168	0
133	20250123	173800	315345252	1168	1168	1168	1168	0
134	20250123	173700	315345252	1168	1168	1168	1168	0
135	20250123	173600	315345252	1168	1168	1168	1168	0
136	20250123	173500	315345252	1168	1168	1168	1168	0
137	20250123	173400	315345252	1168	1168	1168	1168	0
138	20250123	173300	315345252	1168	1168	1168	1168	0
139	20250123	173200	315345252	1168	1168	1168	1168	0
140	20250123	173100	315345252	1168	1168	1168	1168	0
141	20250123	173000	315345252	1168	1168	1168	1168	0
142	20250123	172900	315345252	1168	1168	1168	1168	0
143	20250123	172800	315345252	1168	1168	1168	1168	0
144	20250123	172700	315345252	1168	1168	1168	1168	0
145	20250123	172600	315345252	1168	1168	1168	1168	0
146	20250123	172500	315345252	1168	1168	1168	1168	0
147	20250123	172400	315345252	1168	1168	1168	1168	0
148	20250123	172300	315345252	1168	1168	1168	1168	0
149	20250123	172200	315345252	1168	1168	1168	1168	0
150	20250123	172100	315345252	1168	1168	1168	1168	0
151	20250123	172000	315345252	1168	1168	1168	1168	0
152	20250123	171900	315345252	1168	1168	1168	1168	3441
153	20250123	171800	315345252	1168	1168	1168	1168	0
154	20250123	171700	315345252	1168	1168	1168	1168	0
155	20250123	171600	315345252	1168	1168	1168	1168	0
156	20250123	171500	315345252	1168	1168	1168	1168	0
157	20250123	171400	315345252	1168	1168	1168	1168	0
158	20250123	171300	315345252	1168	1168	1168	1168	0
159	20250123	171200	315345252	1168	1168	1168	1168	0
160	20250123	171100	315345252	1168	1168	1168	1168	0
161	20250123	171000	315345252	1168	1168	1168	1168	0
162	20250123	170900	315345252	1168	1168	1168	1168	0
163	20250123	170800	315345252	1168	1168	1168	1168	0
164	20250123	170700	315345252	1168	1168	1168	1168	0
165	20250123	170600	315345252	1168	1168	1168	1168	0
166	20250123	170500	315345252	1168	1168	1168	1168	0
167	20250123	170400	315345252	1168	1168	1168	1168	0
168	20250123	170300	315345252	1168	1168	1168	1168	0
169	20250123	170200	315345252	1168	1168	1168	1168	0
170	20250123	170100	315345252	1168	1168	1168	1168	0
171	20250123	170000	315345252	1168	1168	1168	1168	0
172	20250123	165900	315345252	1168	1168	1168	1168	0
173	20250123	165800	315345252	1168	1168	1168	1168	0
174	20250123	165700	315345252	1168	1168	1168	1168	0
175	20250123	165600	315345252	1168	1168	1168	1168	0
176	20250123	165500	315345252	1168	1168	1168	1168	0
177	20250123	165400	315345252	1168	1168	1168	1168	0
178	20250123	165300	315345252	1168	1168	1168	1168	0
179	20250123	165200	315345252	1168	1168	1168	1168	0
180	20250123	165100	315345252	1168	1168	1168	1168	0
181	20250123	165000	315345252	1168	1168	1168	1168	0
182	20250123	164900	315345252	1168	1168	1168	1168	3441
183	20250123	164800	315345252	1168	1168	1168	1168	0
184	20250123	164700	315345252	1168	1168	1168	1168	0
185	20250123	164600	315345252	1168	1168	1168	1168	0
186	20250123	164500	315345252	1168	1168	1168	1168	0
187	20250123	164400	315345252	1168	1168	1168	1168	0
188	20250123	164300	315345252	1168	1168	1168	1168	0
189	20250123	164200	315345252	1168	1168	1168	1168	0
190	20250123	164100	315345252	1168	1168	1168	1168	0
191	20250123	164000	315345252	1168	1168	1168	1168	0
192	20250123	163900	315345252	1168	1168	1168	1168	0
193	20250123	163800	315345252	1168	1168	1168	1168	0
194	20250123	163700	315345252	1168	1168	1168	1168	0
195	20250123	163600	315345252	1168	1168	1168	1168	0
196	20250123	163500	315345252	1168	1168	1168	1168	0
197	20250123	163400	315345252	1168	1168	1168	1168	0
198	20250123	163300	315345252	1168	1168	1168	1168	0
199	20250123	163200	315345252	1168	1168	1168	1168	0
200	20250123	163100	315345252	1168	1168	1168	1168	0
201	20250123	163000	315345252	1168	1168	1168	1168	0
202	20250123	162900	315345252	1168	1168	1168	1168	0
203	20250123	162800	315345252	1168	1168	1168	1168	0
204	20250123	162700	315345252	1168	1168	1168	1168	0
205	20250123	162600	315345252	1168	1168	1168	1168	0
206	20250123	162500	315345252	1168	1168	1168	1168	0
207	20250123	162400	315345252	1168	1168	1168	1168	0
208	20250123	162300	315345252	1168	1168	1168	1168	0
209	20250123	162200	315345252	1168	1168	1168	1168	0
210	20250123	162100	315345252	1168	1168	1168	1168	0
211	20250123	162000	315345252	1168	1168	1168	1168	0
212	20250123	161900	315345252	1168	1168	1168	1168	3441
213	20250123	161800	315345252	1168	1168	1168	1168	0
214	20250123	161700	315345252	1168	1168	1168	1168	0
215	20250123	161600	315345252	1168	1168	1168	1168	0
216	20250123	161500	315345252	1168	1168	1168	1168	0
217	20250123	161400	315345252	1168	1168	1168	1168	0
218	20250123	161300	315345252	1168	1168	1168	1168	0
219	20250123	161200	315345252	1168	1168	1168	1168	0
220	20250123	161100	315345252	1168	1168	1168	1168	0
221	20250123	161000	315345252	1168	1168	1168	1168	0
222	20250123	160900	315345252	1168	1168	1168	1168	0
223	20250123	160800	315345252	1168	1168	1168	1168	0
224	20250123	160700	315345252	1168	1168	1168	1168	0
225	20250123	160600	315345252	1168	1168	1168	1168	0
226	20250123	160500	315345252	1168	1168	1168	1168	0
227	20250123	160400	315345252	1168	1168	1168	1168	0
228	20250123	160300	315345252	1168	1168	1168	1168	0
229	20250123	160200	315345252	1168	1168	1168	1168	0
230	20250123	160100	315345252	1168	1168	1168	1168	0
231	20250123	160000	315345252	1168	1168	1168	1168	0
232	20250123	155900	315345252	1168	1168	1168	1168	0
233	20250123	155800	315345252	1168	1168	1168	1168	0
234	20250123	155700	315345252	1168	1168	1168	1168	0
235	20250123	155600	315345252	1168	1168	1168	1168	0
236	20250123	155500	315345252	1168	1168	1168	1168	0
237	20250123	155400	315345252	1168	1168	1168	1168	0
238	20250123	155300	315345252	1168	1168	1168	1168	0
239	20250123	155200	315345252	1168	1168	1168	1168	0
240	20250123	155100	315345252	1168	1168	1168	1168	0
241	20250123	155000	315345252	1168	1168	1168	1168	0
242	20250123	154900	315345252	1168	1168	1168	1168	3441
243	20250123	154800	315345252	1168	1168	1168	1168	0
244	20250123	154700	315345252	1168	1168	1168	1168	0
245	20250123	154600	315345252	1168	1168	1168	1168	0
246	20250123	154500	315345252	1168	1168	1168	1168	0
247	20250123	154400	315345252	1168	1168	1168	1168	0
248	20250123	154300	315345252	1168	1168	1168	1168	0
249	20250123	154200	315345252	1168	1168	1168	1168	0
250	20250123	154100	315345252	1168	1168	1168	1168	0
251	20250123	154000	315345252	1168	1168	1168	1168	0
252	20250123	153900	315345252	1168	1168	1168	1168	0
253	20250123	153800	315345252	1168	1168	1168	1168	0
254	20250123	153700	315345252	1168	1168	1168	1168	0
255	20250123	153600	315345252	1168	1168	1168	1168	0
256	20250123	153500	315345252	1168	1168	1168	1168	0
257	20250123	153400	315345252	1168	1168	1168	1168	0
258	20250123	153300	315345252	1168	1168	1168	1168	0
259	20250123	153200	315345252	1168	1168	1168	1168	0
260	20250123	153100	315345252	1168	1168	1168	1168	0
261	20250123	153000	315345252	1168	1168	1168	1168	3441
262	20250123	152900	311326164	1162	1162	1162	1162	0
263	20250123	152800	311326164	1162	1162	1162	1162	0
264	20250123	152700	311326164	1162	1162	1162	1162	0
265	20250123	152600	311326164	1162	1162	1162	1162	0
266	20250123	152500	311326164	1162	1162	1162	1162	0
267	20250123	152400	311326164	1162	1162	1162	1162	0
268	20250123	152300	311326164	1162	1162	1162	1162	0
269	20250123	152200	311326164	1162	1162	1162	1162	0
270	20250123	152100	311326164	1162	1162	1162	1162	0
271	20250123	152000	311326164	1162	1162	1162	1162	0
272	20250123	151900	311326164	1162	1170	1171	1162	305
273	20250123	151800	310970415	1171	1171	1171	1162	8851
274	20250123	151700	300612992	1171	1170	1171	1170	1127
275	20250123	151600	299293402	1170	1167	1170	1167	4000
276	20250123	151500	294617402	1162	1165	1165	1161	3930
277	20250123	151400	290049642	1165	1172	1172	1165	2100
278	20250123	151300	287596142	1172	1165	1172	1165	1049
279	20250123	151200	286373714	1165	1157	1165	1157	8038
280	20250123	151100	277033185	1159	1154	1159	1154	18307
281	20250123	151000	255870148	1148	1148	1148	1148	0
282	20250123	150900	255870148	1148	1150	1150	1148	9599
283	20250123	150800	244850296	1148	1148	1148	1148	695
284	20250123	150700	244052436	1148	1148	1148	1148	1
285	20250123	150600	244051288	1148	1148	1148	1148	10
286	20250123	150500	244039808	1148	1151	1151	1148	613
287	20250123	150400	243336054	1151	1151	1151	1151	0
288	20250123	150300	243336054	1151	1151	1151	1151	0
289	20250123	150200	243336054	1151	1151	1151	1151	1
290	20250123	150100	243334903	1151	1151	1151	1151	0
291	20250123	150000	243334903	1151	1151	1151	1151	0
292	20250123	145900	243334903	1151	1151	1151	1151	0
293	20250123	145800	243334903	1151	1151	1151	1151	0
294	20250123	145700	243334903	1151	1151	1151	1151	0
295	20250123	145600	243334903	1151	1151	1151	1151	0
296	20250123	145500	243334903	1151	1151	1151	1151	0
297	20250123	145400	243334903	1151	1151	1151	1151	0
298	20250123	145300	243334903	1151	1151	1151	1151	0
299	20250123	145200	243334903	1151	1151	1151	1151	0
300	20250123	145100	243334903	1151	1151	1151	1151	0
301	20250123	145000	243334903	1151	1151	1151	1151	1158
302	20250123	144900	242002045	1148	1148	1148	1148	0
303	20250123	144800	242002045	1148	1148	1148	1148	0
304	20250123	144700	242002045	1148	1148	1148	1148	0
305	20250123	144600	242002045	1148	1148	1148	1148	0
306	20250123	144500	242002045	1148	1148	1148	1148	0
307	20250123	144400	242002045	1148	1148	1148	1148	0
308	20250123	144300	242002045	1148	1148	1148	1148	0
309	20250123	144200	242002045	1148	1148	1148	1148	477
310	20250123	144100	241454449	1151	1151	1151	1151	0
311	20250123	144000	241454449	1151	1151	1151	1151	1
312	20250123	143900	241453298	1147	1147	1147	1147	0
313	20250123	143800	241453298	1147	1147	1147	1147	0
314	20250123	143700	241453298	1147	1147	1147	1147	0
315	20250123	143600	241453298	1147	1147	1147	1147	0
316	20250123	143500	241453298	1147	1147	1147	1147	0
317	20250123	143400	241453298	1147	1147	1147	1147	0
318	20250123	143300	241453298	1147	1147	1147	1147	0
319	20250123	143200	241453298	1147	1147	1147	1147	0
320	20250123	143100	241453298	1147	1147	1147	1147	0
321	20250123	143000	241453298	1147	1147	1147	1147	0
322	20250123	142900	241453298	1147	1147	1147	1147	0
323	20250123	142800	241453298	1147	1147	1147	1147	30
324	20250123	142700	241418888	1147	1147	1147	1147	0
325	20250123	142600	241418888	1147	1147	1147	1147	0
326	20250123	142500	241418888	1147	1147	1147	1147	0
327	20250123	142400	241418888	1147	1147	1147	1147	0
328	20250123	142300	241418888	1147	1147	1147	1147	1405
329	20250123	142200	239807353	1149	1149	1149	1149	86
330	20250123	142100	239708539	1150	1150	1150	1150	0
331	20250123	142000	239708539	1150	1150	1150	1150	0
332	20250123	141900	239708539	1150	1150	1150	1150	0
333	20250123	141800	239708539	1150	1150	1150	1150	0
334	20250123	141700	239708539	1150	1150	1150	1150	0
335	20250123	141600	239708539	1150	1150	1150	1150	0
336	20250123	141500	239708539	1150	1150	1150	1150	0
337	20250123	141400	239708539	1150	1150	1150	1150	0
338	20250123	141300	239708539	1150	1150	1150	1150	2000
339	20250123	141200	237408539	1150	1150	1150	1150	0
340	20250123	141100	237408539	1150	1150	1150	1150	948
341	20250123	141000	236318339	1142	1151	1151	1142	10000
342	20250123	140900	224872193	1159	1159	1159	1159	0
343	20250123	140800	224872193	1159	1159	1159	1159	86
344	20250123	140700	224772519	1159	1159	1159	1159	8
345	20250123	140600	224763247	1163	1163	1163	1163	0
346	20250123	140500	224763247	1163	1163	1163	1163	257
347	20250123	140400	224464356	1153	1153	1153	1153	0
348	20250123	140300	224464356	1153	1154	1154	1153	217
349	20250123	140200	224214038	1153	1156	1156	1153	292
350	20250123	140100	223877152	1156	1154	1156	1154	4885
351	20250123	140000	218234149	1146	1146	1146	1146	659
352	20250123	135900	217478935	1150	1150	1150	1150	2500
353	20250123	135800	214603935	1146	1146	1146	1146	0
354	20250123	135700	214603935	1146	1150	1153	1146	9182
355	20250123	135600	204062922	1150	1150	1150	1150	0
356	20250123	135500	204062922	1150	1150	1150	1150	0
357	20250123	135400	204062922	1150	1150	1150	1150	0
358	20250123	135300	204062922	1150	1150	1150	1150	0
359	20250123	135200	204062922	1150	1150	1150	1150	443
360	20250123	135100	203553472	1150	1150	1150	1150	1154
361	20250123	135000	202226372	1144	1148	1148	1144	460
362	20250123	134900	201699294	1144	1144	1144	1144	0
363	20250123	134800	201699294	1144	1144	1144	1144	0
364	20250123	134700	201699294	1144	1144	1144	1144	0
365	20250123	134600	201699294	1144	1144	1144	1144	0
366	20250123	134500	201699294	1144	1144	1144	1144	0
367	20250123	134400	201699294	1144	1144	1144	1144	0
368	20250123	134300	201699294	1144	1144	1144	1144	0
369	20250123	134200	201699294	1144	1144	1144	1144	0
370	20250123	134100	201699294	1144	1144	1144	1144	0
371	20250123	134000	201699294	1144	1144	1144	1144	0
372	20250123	133900	201699294	1144	1144	1144	1144	2053
373	20250123	133800	199350662	1143	1143	1143	1143	440
374	20250123	133700	198847742	1143	1144	1144	1143	4760
375	20250123	133600	193406062	1144	1144	1144	1144	2000
376	20250123	133500	191118062	1143	1143	1143	1143	9068
377	20250123	133400	180753338	1143	1143	1143	1143	0
378	20250123	133300	180753338	1143	1143	1148	1143	202
379	20250123	133200	180522447	1142	1142	1142	1142	0
380	20250123	133100	180522447	1142	1142	1142	1142	0
381	20250123	133000	180522447	1142	1142	1142	1142	0
382	20250123	132900	180522447	1142	1142	1142	1142	0
383	20250123	132800	180522447	1142	1143	1143	1142	9145
384	20250123	132700	170070457	1147	1147	1147	1147	0
385	20250123	132600	170070457	1147	1147	1147	1147	0
386	20250123	132500	170070457	1147	1147	1147	1147	0
387	20250123	132400	170070457	1147	1147	1147	1147	0
388	20250123	132300	170070457	1147	1147	1147	1147	0
389	20250123	132200	170070457	1147	1147	1147	1147	0
390	20250123	132100	170070457	1147	1147	1147	1147	0
391	20250123	132000	170070457	1147	1147	1147	1147	0
392	20250123	131900	170070457	1147	1147	1147	1147	0
393	20250123	131800	170070457	1147	1147	1147	1147	0
394	20250123	131700	170070457	1147	1147	1147	1147	0
395	20250123	131600	170070457	1147	1147	1147	1147	1000
396	20250123	131500	168923457	1148	1148	1148	1148	0
397	20250123	131400	168923457	1148	1148	1148	1148	0
398	20250123	131300	168923457	1148	1148	1148	1148	0
399	20250123	131200	168923457	1148	1148	1148	1148	0
400	20250123	131100	168923457	1148	1148	1148	1148	0
401	20250123	131000	168923457	1148	1148	1148	1148	0
402	20250123	130900	168923457	1148	1148	1148	1148	0
403	20250123	130800	168923457	1148	1148	1148	1148	0
404	20250123	130700	168923457	1148	1148	1148	1148	0
405	20250123	130600	168923457	1148	1148	1148	1148	0
406	20250123	130500	168923457	1148	1148	1148	1148	0
407	20250123	130400	168923457	1148	1148	1148	1148	0
408	20250123	130300	168923457	1148	1148	1148	1148	0
409	20250123	130200	168923457	1148	1148	1148	1148	0
410	20250123	130100	168923457	1148	1148	1148	1148	0
411	20250123	130000	168923457	1148	1148	1148	1148	0
412	20250123	125900	168923457	1148	1148	1148	1148	0
413	20250123	125800	168923457	1148	1148	1148	1148	0
414	20250123	125700	168923457	1148	1148	1148	1148	1
415	20250123	125600	168922309	1150	1150	1150	1150	50
416	20250123	125500	168864809	1150	1150	1150	1150	100
417	20250123	125400	168749809	1149	1149	1149	1149	0
418	20250123	125300	168749809	1149	1149	1149	1149	5000
419	20250123	125200	163004809	1149	1149	1149	1149	55
420	20250123	125100	162941614	1149	1149	1149	1149	20
421	20250123	125000	162918634	1149	1149	1149	1149	38
422	20250123	124900	162874972	1149	1149	1149	1149	0
423	20250123	124800	162874972	1149	1148	1149	1148	6000
424	20250123	124700	155981137	1149	1149	1149	1149	1
425	20250123	124600	155979988	1139	1142	1142	1139	27317
426	20250123	124500	124822401	1142	1142	1142	1142	0
427	20250123	124400	124822401	1142	1143	1143	1142	100
428	20250123	124300	124708114	1141	1141	1141	1141	0
429	20250123	124200	124708114	1141	1141	1141	1141	0
430	20250123	124100	124708114	1141	1141	1141	1141	687
431	20250123	124000	123924247	1141	1141	1141	1141	0
432	20250123	123900	123924247	1141	1141	1141	1141	0
433	20250123	123800	123924247	1141	1144	1144	1141	7669
434	20250123	123700	115169438	1146	1146	1146	1146	0
435	20250123	123600	115169438	1146	1146	1146	1146	839
436	20250123	123500	114207944	1146	1146	1146	1146	5824
437	20250123	123400	107533640	1146	1146	1146	1146	0
438	20250123	123300	107533640	1146	1147	1147	1146	12522
439	20250123	123200	93182111	1146	1146	1146	1146	0
440	20250123	123100	93182111	1146	1146	1146	1146	0
441	20250123	123000	93182111	1146	1146	1146	1146	0
442	20250123	122900	93182111	1146	1146	1146	1146	0
443	20250123	122800	93182111	1146	1149	1149	1146	1407
444	20250123	122700	91568189	1146	1146	1146	1146	1
445	20250123	122600	91567043	1146	1146	1146	1145	1002
446	20250123	122500	90419751	1152	1152	1152	1152	0
447	20250123	122400	90419751	1152	1152	1152	1152	0
448	20250123	122300	90419751	1152	1152	1152	1152	0
449	20250123	122200	90419751	1152	1152	1152	1152	0
450	20250123	122100	90419751	1152	1152	1152	1152	0
451	20250123	122000	90419751	1152	1152	1152	1152	0
452	20250123	121900	90419751	1152	1152	1152	1152	0
453	20250123	121800	90419751	1152	1152	1152	1152	1
454	20250123	121700	90418599	1144	1144	1144	1144	115
455	20250123	121600	90287039	1145	1145	1145	1145	0
456	20250123	121500	90287039	1145	1145	1145	1145	0
457	20250123	121400	90287039	1145	1145	1145	1145	0
458	20250123	121300	90287039	1145	1146	1146	1145	4868
459	20250123	121200	84713178	1145	1145	1145	1145	0
460	20250123	121100	84713178	1145	1148	1148	1145	4969
461	20250123	121000	79020182	1156	1156	1156	1156	0
462	20250123	120900	79020182	1156	1156	1156	1156	0
463	20250123	120800	79020182	1156	1156	1156	1156	0
464	20250123	120700	79020182	1156	1156	1156	1156	0
465	20250123	120600	79020182	1156	1156	1156	1156	0
466	20250123	120500	79020182	1156	1156	1156	1156	0
467	20250123	120400	79020182	1156	1156	1156	1156	0
468	20250123	120300	79020182	1156	1156	1156	1156	0
469	20250123	120200	79020182	1156	1156	1156	1156	0
470	20250123	120100	79020182	1156	1156	1156	1156	0
471	20250123	120000	79020182	1156	1156	1156	1156	0
472	20250123	115900	79020182	1156	1156	1156	1156	0
473	20250123	115800	79020182	1156	1156	1156	1156	0
474	20250123	115700	79020182	1156	1156	1156	1156	0
475	20250123	115600	79020182	1156	1153	1156	1153	201
476	20250123	115500	78788426	1148	1148	1148	1148	0
477	20250123	115400	78788426	1148	1148	1148	1148	0
478	20250123	115300	78788426	1148	1149	1149	1148	5126
479	20250123	115200	72902850	1149	1149	1149	1149	0
480	20250123	115100	72902850	1149	1149	1149	1149	500
481	20250123	115000	72328350	1149	1150	1150	1149	2
482	20250123	114900	72326051	1150	1150	1150	1150	0
483	20250123	114800	72326051	1150	1152	1152	1150	460
484	20250123	114700	71796951	1153	1153	1153	1153	0
485	20250123	114600	71796951	1153	1153	1153	1153	0
486	20250123	114500	71796951	1153	1153	1153	1153	0
487	20250123	114400	71796951	1153	1153	1153	1153	20
488	20250123	114300	71773891	1156	1156	1156	1156	0
489	20250123	114200	71773891	1156	1156	1156	1156	0
490	20250123	114100	71773891	1156	1156	1156	1156	0
491	20250123	114000	71773891	1156	1156	1156	1156	0
492	20250123	113900	71773891	1156	1156	1156	1156	0
493	20250123	113800	71773891	1156	1156	1156	1156	0
494	20250123	113700	71773891	1156	1156	1156	1156	0
495	20250123	113600	71773891	1156	1156	1156	1156	0
496	20250123	113500	71773891	1156	1156	1156	1156	0
497	20250123	113400	71773891	1156	1156	1156	1156	0
498	20250123	113300	71773891	1156	1156	1156	1156	0
499	20250123	113200	71773891	1156	1156	1156	1156	0
500	20250123	113100	71773891	1156	1156	1156	1156	0
501	20250123	113000	71773891	1156	1156	1156	1156	300
502	20250123	112900	71427091	1156	1156	1156	1156	0
503	20250123	112800	71427091	1156	1156	1156	1156	0
504	20250123	112700	71427091	1156	1156	1156	1156	21
505	20250123	112600	71402815	1150	1150	1150	1150	0
506	20250123	112500	71402815	1150	1150	1150	1150	0
507	20250123	112400	71402815	1150	1150	1150	1150	0
508	20250123	112300	71402815	1150	1150	1150	1150	0
509	20250123	112200	71402815	1150	1150	1150	1150	0
510	20250123	112100	71402815	1150	1150	1150	1150	0
511	20250123	112000	71402815	1150	1150	1150	1150	90
512	20250123	111900	71299315	1149	1149	1149	1149	0
513	20250123	111800	71299315	1149	1149	1149	1149	142
514	20250123	111700	71136157	1149	1149	1149	1149	17
515	20250123	111600	71116624	1157	1157	1157	1157	0
516	20250123	111500	71116624	1157	1157	1157	1157	1
517	20250123	111400	71115467	1148	1148	1148	1148	0
518	20250123	111300	71115467	1148	1148	1148	1148	0
519	20250123	111200	71115467	1148	1151	1151	1148	3020
520	20250123	111100	67644737	1157	1157	1157	1157	0
521	20250123	111000	67644737	1157	1157	1157	1157	20
522	20250123	110900	67621597	1157	1157	1157	1157	0
523	20250123	110800	67621597	1157	1157	1157	1157	36
524	20250123	110700	67579945	1157	1151	1157	1150	52
525	20250123	110600	67519990	1151	1151	1151	1151	0
526	20250123	110500	67519990	1151	1151	1151	1151	0
527	20250123	110400	67519990	1151	1151	1151	1151	454
528	20250123	110300	66997436	1152	1152	1152	1152	0
529	20250123	110200	66997436	1152	1151	1152	1151	13427
530	20250123	110100	51541918	1157	1157	1157	1157	0
531	20250123	110000	51541918	1157	1157	1157	1157	501
532	20250123	105900	50962261	1151	1151	1151	1151	0
533	20250123	105800	50962261	1151	1151	1151	1151	13317
534	20250123	105700	35634394	1151	1151	1151	1151	0
535	20250123	105600	35634394	1151	1151	1151	1151	49
536	20250123	105500	35577995	1150	1155	1155	1150	7736
537	20250123	105400	26666080	1161	1161	1161	1161	500
538	20250123	105300	26085580	1156	1156	1156	1156	0
539	20250123	105200	26085580	1156	1156	1156	1156	959
540	20250123	105100	24976976	1162	1162	1162	1162	0
541	20250123	105000	24976976	1162	1162	1162	1162	0
542	20250123	104900	24976976	1162	1162	1162	1162	0
543	20250123	104800	24976976	1162	1162	1162	1162	0
544	20250123	104700	24976976	1162	1162	1162	1162	0
545	20250123	104600	24976976	1162	1162	1162	1162	0
546	20250123	104500	24976976	1162	1162	1162	1162	0
547	20250123	104400	24976976	1162	1162	1162	1162	0
548	20250123	104300	24976976	1162	1162	1162	1162	0
549	20250123	104200	24976976	1162	1162	1162	1162	0
550	20250123	104100	24976976	1162	1162	1162	1162	22
551	20250123	104000	24951412	1162	1162	1162	1162	0
552	20250123	103900	24951412	1162	1162	1162	1162	0
553	20250123	103800	24951412	1162	1162	1162	1162	0
554	20250123	103700	24951412	1162	1162	1162	1162	0
555	20250123	103600	24951412	1162	1162	1162	1162	0
556	20250123	103500	24951412	1162	1162	1162	1162	1
557	20250123	103400	24950250	1156	1156	1156	1156	0
558	20250123	103300	24950250	1156	1156	1156	1156	0
559	20250123	103200	24950250	1156	1156	1156	1156	0
560	20250123	103100	24950250	1156	1156	1156	1156	0
561	20250123	103000	24950250	1156	1156	1156	1156	0
562	20250123	102900	24950250	1156	1156	1156	1156	0
563	20250123	102800	24950250	1156	1156	1156	1156	23
564	20250123	102700	24923662	1163	1163	1163	1163	0
565	20250123	102600	24923662	1163	1163	1163	1163	0
566	20250123	102500	24923662	1163	1163	1163	1163	0
567	20250123	102400	24923662	1163	1163	1163	1163	0
568	20250123	102300	24923662	1163	1163	1163	1163	0
569	20250123	102200	24923662	1163	1163	1163	1163	0
570	20250123	102100	24923662	1163	1163	1163	1163	0
571	20250123	102000	24923662	1163	1163	1163	1163	0
572	20250123	101900	24923662	1163	1163	1163	1163	0
573	20250123	101800	24923662	1163	1163	1163	1163	0
574	20250123	101700	24923662	1163	1163	1163	1163	0
575	20250123	101600	24923662	1163	1163	1163	1163	0
576	20250123	101500	24923662	1163	1163	1163	1163	0
577	20250123	101400	24923662	1163	1165	1165	1158	1688
578	20250123	101300	22968853	1165	1165	1165	1165	0
579	20250123	101200	22968853	1165	1165	1165	1165	0
580	20250123	101100	22968853	1165	1165	1165	1165	0
581	20250123	101000	22968853	1165	1165	1165	1165	0
582	20250123	100900	22968853	1165	1165	1165	1165	0
583	20250123	100800	22968853	1165	1165	1165	1165	20
584	20250123	100700	22945553	1159	1159	1159	1159	0
585	20250123	100600	22945553	1159	1159	1159	1159	0
586	20250123	100500	22945553	1159	1159	1159	1159	0
587	20250123	100400	22945553	1159	1159	1159	1159	0
588	20250123	100300	22945553	1159	1159	1159	1159	0
589	20250123	100200	22945553	1159	1159	1159	1159	2011
590	20250123	100100	20614804	1159	1159	1159	1159	0
591	20250123	100000	20614804	1159	1159	1159	1159	80
592	20250123	095900	20522084	1159	1159	1159	1159	0
593	20250123	095800	20522084	1159	1159	1159	1159	0
594	20250123	095700	20522084	1159	1158	1159	1158	918
595	20250123	095600	19458948	1158	1158	1158	1158	0
596	20250123	095500	19458948	1158	1158	1158	1158	10
597	20250123	095400	19447368	1158	1158	1158	1158	0
598	20250123	095300	19447368	1158	1158	1158	1158	0
599	20250123	095200	19447368	1158	1158	1158	1158	0
600	20250123	095100	19447368	1158	1158	1158	1158	1
601	20250123	095000	19446210	1151	1151	1151	1151	0
602	20250123	094900	19446210	1151	1151	1151	1151	0
603	20250123	094800	19446210	1151	1151	1151	1151	0
604	20250123	094700	19446210	1151	1151	1151	1151	0
605	20250123	094600	19446210	1151	1151	1151	1151	0
606	20250123	094500	19446210	1151	1151	1151	1151	0
607	20250123	094400	19446210	1151	1151	1151	1151	0
608	20250123	094300	19446210	1151	1151	1151	1151	0
609	20250123	094200	19446210	1151	1151	1151	1151	0
610	20250123	094100	19446210	1151	1151	1151	1151	0
611	20250123	094000	19446210	1151	1151	1151	1151	0
612	20250123	093900	19446210	1151	1158	1158	1151	1810
613	20250123	093800	17362830	1151	1151	1151	1151	49
614	20250123	093700	17306431	1151	1151	1151	1151	0
615	20250123	093600	17306431	1151	1152	1152	1151	150
616	20250123	093500	17133780	1151	1152	1152	1151	1500
617	20250123	093400	15406903	1158	1158	1158	1158	173
618	20250123	093300	15206569	1158	1158	1158	1158	2
619	20250123	093200	15204253	1151	1151	1151	1151	0
620	20250123	093100	15204253	1151	1156	1156	1151	3672
621	20250123	093000	10966699	1157	1165	1165	1157	3753
622	20250123	092900	6616459	1161	1161	1161	1161	0
623	20250123	092800	6616459	1161	1161	1161	1161	0
624	20250123	092700	6616459	1161	1161	1161	1161	0
625	20250123	092600	6616459	1161	1161	1161	1161	413
626	20250123	092500	6136966	1161	1162	1162	1161	277
627	20250123	092400	5815282	1162	1165	1165	1162	769
628	20250123	092300	4919450	1164	1164	1164	1164	10
629	20250123	092200	4907810	1164	1164	1164	1164	69
630	20250123	092100	4827494	1165	1165	1165	1165	0
631	20250123	092000	4827494	1165	1165	1165	1165	0
632	20250123	091900	4827494	1165	1165	1165	1165	5
633	20250123	091800	4821669	1165	1166	1166	1165	1367
634	20250123	091700	3228247	1169	1169	1169	1169	0
635	20250123	091600	3228247	1169	1169	1169	1169	13
636	20250123	091500	3213050	1169	1169	1169	1169	6
637	20250123	091400	3206036	1170	1170	1170	1170	0
638	20250123	091300	3206036	1170	1170	1170	1170	0
639	20250123	091200	3206036	1170	1170	1170	1170	1
640	20250123	091100	3204866	1169	1169	1169	1169	0
641	20250123	091000	3204866	1169	1169	1169	1169	0
642	20250123	090900	3204866	1169	1170	1170	1169	910
643	20250123	090800	2140660	1171	1171	1171	1171	366
644	20250123	090700	1712074	1171	1171	1171	1171	0
645	20250123	090600	1712074	1171	1171	1171	1171	10
646	20250123	090500	1700364	1170	1170	1170	1170	0
647	20250123	090400	1700364	1170	1171	1171	1170	1181
648	20250123	090300	318413	1184	1184	1184	1184	0
649	20250123	090200	318413	1184	1184	1184	1184	0
650	20250123	090100	318413	1184	1183	1184	1183	100
651	20250123	090000	200090	1177	1177	1177	1177	170