KissMeData/191410/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203500	33154694	1560	1560	1560	1560	99
3	20250124	203400	33154694	1560	1560	1560	1560	0
4	20250124	203300	33154694	1560	1560	1560	1560	0
5	20250124	203200	33154694	1560	1560	1560	1560	0
6	20250124	203100	33154694	1560	1560	1560	1560	0
7	20250124	203000	33154694	1560	1560	1560	1560	0
8	20250124	202900	33154694	1560	1560	1560	1560	0
9	20250124	202800	33154694	1560	1560	1560	1560	0
10	20250124	202700	33154694	1560	1560	1560	1560	0
11	20250124	202600	33154694	1560	1560	1560	1560	0
12	20250124	202500	33154694	1560	1560	1560	1560	0
13	20250124	202400	33154694	1560	1560	1560	1560	0
14	20250124	202300	33154694	1560	1560	1560	1560	0
15	20250124	202200	33154694	1560	1560	1560	1560	0
16	20250124	202100	33154694	1560	1560	1560	1560	0
17	20250124	202000	33154694	1560	1560	1560	1560	0
18	20250124	201900	33154694	1560	1560	1560	1560	0
19	20250124	201800	33154694	1560	1560	1560	1560	0
20	20250124	201700	33154694	1560	1560	1560	1560	0
21	20250124	201600	33154694	1560	1560	1560	1560	0
22	20250124	201500	33154694	1560	1560	1560	1560	0
23	20250124	201400	33154694	1560	1560	1560	1560	0
24	20250124	201300	33154694	1560	1560	1560	1560	0
25	20250124	201200	33154694	1560	1560	1560	1560	0
26	20250124	201100	33154694	1560	1560	1560	1560	0
27	20250124	201000	33154694	1560	1560	1560	1560	0
28	20250124	200900	33154694	1560	1560	1560	1560	0
29	20250124	200800	33154694	1560	1560	1560	1560	0
30	20250124	200700	33154694	1560	1560	1560	1560	0
31	20250124	200600	33154694	1560	1560	1560	1560	0
32	20250124	200500	33154694	1560	1560	1560	1560	99
33	20250124	200400	33154694	1560	1560	1560	1560	0
34	20250124	200300	33154694	1560	1560	1560	1560	0
35	20250124	200200	33154694	1560	1560	1560	1560	0
36	20250124	200100	33154694	1560	1560	1560	1560	0
37	20250124	200000	33154694	1560	1560	1560	1560	0
38	20250124	195900	33154694	1560	1560	1560	1560	0
39	20250124	195800	33154694	1560	1560	1560	1560	0
40	20250124	195700	33154694	1560	1560	1560	1560	0
41	20250124	195600	33154694	1560	1560	1560	1560	0
42	20250124	195500	33154694	1560	1560	1560	1560	0
43	20250124	195400	33154694	1560	1560	1560	1560	0
44	20250124	195300	33154694	1560	1560	1560	1560	0
45	20250124	195200	33154694	1560	1560	1560	1560	0
46	20250124	195100	33154694	1560	1560	1560	1560	0
47	20250124	195000	33154694	1560	1560	1560	1560	0
48	20250124	194900	33154694	1560	1560	1560	1560	0
49	20250124	194800	33154694	1560	1560	1560	1560	0
50	20250124	194700	33154694	1560	1560	1560	1560	0
51	20250124	194600	33154694	1560	1560	1560	1560	0
52	20250124	194500	33154694	1560	1560	1560	1560	0
53	20250124	194400	33154694	1560	1560	1560	1560	0
54	20250124	194300	33154694	1560	1560	1560	1560	0
55	20250124	194200	33154694	1560	1560	1560	1560	0
56	20250124	194100	33154694	1560	1560	1560	1560	0
57	20250124	194000	33154694	1560	1560	1560	1560	0
58	20250124	193900	33154694	1560	1560	1560	1560	0
59	20250124	193800	33154694	1560	1560	1560	1560	0
60	20250124	193700	33154694	1560	1560	1560	1560	0
61	20250124	193600	33154694	1560	1560	1560	1560	0
62	20250124	193500	33154694	1560	1560	1560	1560	99
63	20250124	193400	33154694	1560	1560	1560	1560	0
64	20250124	193300	33154694	1560	1560	1560	1560	0
65	20250124	193200	33154694	1560	1560	1560	1560	0
66	20250124	193100	33154694	1560	1560	1560	1560	0
67	20250124	193000	33154694	1560	1560	1560	1560	0
68	20250124	192900	33154694	1560	1560	1560	1560	0
69	20250124	192800	33154694	1560	1560	1560	1560	0
70	20250124	192700	33154694	1560	1560	1560	1560	0
71	20250124	192600	33154694	1560	1560	1560	1560	0
72	20250124	192500	33154694	1560	1560	1560	1560	0
73	20250124	192400	33154694	1560	1560	1560	1560	0
74	20250124	192300	33154694	1560	1560	1560	1560	0
75	20250124	192200	33154694	1560	1560	1560	1560	0
76	20250124	192100	33154694	1560	1560	1560	1560	0
77	20250124	192000	33154694	1560	1560	1560	1560	0
78	20250124	191900	33154694	1560	1560	1560	1560	0
79	20250124	191800	33154694	1560	1560	1560	1560	0
80	20250124	191700	33154694	1560	1560	1560	1560	0
81	20250124	191600	33154694	1560	1560	1560	1560	0
82	20250124	191500	33154694	1560	1560	1560	1560	0
83	20250124	191400	33154694	1560	1560	1560	1560	0
84	20250124	191300	33154694	1560	1560	1560	1560	0
85	20250124	191200	33154694	1560	1560	1560	1560	0
86	20250124	191100	33154694	1560	1560	1560	1560	0
87	20250124	191000	33154694	1560	1560	1560	1560	0
88	20250124	190900	33154694	1560	1560	1560	1560	0
89	20250124	190800	33154694	1560	1560	1560	1560	0
90	20250124	190700	33154694	1560	1560	1560	1560	0
91	20250124	190600	33154694	1560	1560	1560	1560	0
92	20250124	190500	33154694	1560	1560	1560	1560	99
93	20250124	190400	33154694	1560	1560	1560	1560	0
94	20250124	190300	33154694	1560	1560	1560	1560	0
95	20250124	190200	33154694	1560	1560	1560	1560	0
96	20250124	190100	33154694	1560	1560	1560	1560	0
97	20250124	190000	33154694	1560	1560	1560	1560	0
98	20250124	185900	33154694	1560	1560	1560	1560	0
99	20250124	185800	33154694	1560	1560	1560	1560	0
100	20250124	185700	33154694	1560	1560	1560	1560	0
101	20250124	185600	33154694	1560	1560	1560	1560	0
102	20250124	185500	33154694	1560	1560	1560	1560	0
103	20250124	185400	33154694	1560	1560	1560	1560	0
104	20250124	185300	33154694	1560	1560	1560	1560	0
105	20250124	185200	33154694	1560	1560	1560	1560	0
106	20250124	185100	33154694	1560	1560	1560	1560	0
107	20250124	185000	33154694	1560	1560	1560	1560	0
108	20250124	184900	33154694	1560	1560	1560	1560	0
109	20250124	184800	33154694	1560	1560	1560	1560	0
110	20250124	184700	33154694	1560	1560	1560	1560	0
111	20250124	184600	33154694	1560	1560	1560	1560	0
112	20250124	184500	33154694	1560	1560	1560	1560	0
113	20250124	184400	33154694	1560	1560	1560	1560	0
114	20250124	184300	33154694	1560	1560	1560	1560	0
115	20250124	184200	33154694	1560	1560	1560	1560	0
116	20250124	184100	33154694	1560	1560	1560	1560	0
117	20250124	184000	33154694	1560	1560	1560	1560	0
118	20250124	183900	33154694	1560	1560	1560	1560	0
119	20250124	183800	33154694	1560	1560	1560	1560	0
120	20250124	183700	33154694	1560	1560	1560	1560	0
121	20250124	183600	33154694	1560	1560	1560	1560	0
122	20250124	183500	33154694	1560	1560	1560	1560	99
123	20250124	183400	33154694	1560	1560	1560	1560	0
124	20250124	183300	33154694	1560	1560	1560	1560	0
125	20250124	183200	33154694	1560	1560	1560	1560	0
126	20250124	183100	33154694	1560	1560	1560	1560	0
127	20250124	183000	33154694	1560	1560	1560	1560	0
128	20250124	182900	33154694	1560	1560	1560	1560	0
129	20250124	182800	33154694	1560	1560	1560	1560	0
130	20250124	182700	33154694	1560	1560	1560	1560	0
131	20250124	182600	33154694	1560	1560	1560	1560	0
132	20250124	182500	33154694	1560	1560	1560	1560	0
133	20250124	182400	33154694	1560	1560	1560	1560	0
134	20250124	182300	33154694	1560	1560	1560	1560	0
135	20250124	182200	33154694	1560	1560	1560	1560	0
136	20250124	182100	33154694	1560	1560	1560	1560	0
137	20250124	182000	33154694	1560	1560	1560	1560	0
138	20250124	181900	33154694	1560	1560	1560	1560	0
139	20250124	181800	33154694	1560	1560	1560	1560	0
140	20250124	181700	33154694	1560	1560	1560	1560	0
141	20250124	181600	33154694	1560	1560	1560	1560	0
142	20250124	181500	33154694	1560	1560	1560	1560	0
143	20250124	181400	33154694	1560	1560	1560	1560	0
144	20250124	181300	33154694	1560	1560	1560	1560	0
145	20250124	181200	33154694	1560	1560	1560	1560	0
146	20250124	181100	33154694	1560	1560	1560	1560	0
147	20250124	181000	33154694	1560	1560	1560	1560	0
148	20250124	180900	33154694	1560	1560	1560	1560	0
149	20250124	180800	33154694	1560	1560	1560	1560	0
150	20250124	180700	33154694	1560	1560	1560	1560	0
151	20250124	180600	33154694	1560	1560	1560	1560	0
152	20250124	180500	33154694	1560	1560	1560	1560	99
153	20250124	180400	33154694	1560	1560	1560	1560	0
154	20250124	180300	33154694	1560	1560	1560	1560	0
155	20250124	180200	33154694	1560	1560	1560	1560	0
156	20250124	180100	33154694	1560	1560	1560	1560	0
157	20250124	180000	33154694	1560	1560	1560	1560	0
158	20250124	175900	33154694	1560	1560	1560	1560	0
159	20250124	175800	33154694	1560	1560	1560	1560	0
160	20250124	175700	33154694	1560	1560	1560	1560	0
161	20250124	175600	33154694	1560	1560	1560	1560	0
162	20250124	175500	33154694	1560	1560	1560	1560	0
163	20250124	175400	33154694	1560	1560	1560	1560	0
164	20250124	175300	33154694	1560	1560	1560	1560	0
165	20250124	175200	33154694	1560	1560	1560	1560	0
166	20250124	175100	33154694	1560	1560	1560	1560	0
167	20250124	175000	33154694	1560	1560	1560	1560	0
168	20250124	174900	33154694	1560	1560	1560	1560	0
169	20250124	174800	33154694	1560	1560	1560	1560	0
170	20250124	174700	33154694	1560	1560	1560	1560	0
171	20250124	174600	33154694	1560	1560	1560	1560	0
172	20250124	174500	33154694	1560	1560	1560	1560	0
173	20250124	174400	33154694	1560	1560	1560	1560	0
174	20250124	174300	33154694	1560	1560	1560	1560	0
175	20250124	174200	33154694	1560	1560	1560	1560	0
176	20250124	174100	33154694	1560	1560	1560	1560	0
177	20250124	174000	33154694	1560	1560	1560	1560	0
178	20250124	173900	33154694	1560	1560	1560	1560	0
179	20250124	173800	33154694	1560	1560	1560	1560	0
180	20250124	173700	33154694	1560	1560	1560	1560	0
181	20250124	173600	33154694	1560	1560	1560	1560	0
182	20250124	173500	33154694	1560	1560	1560	1560	99
183	20250124	173400	33154694	1560	1560	1560	1560	0
184	20250124	173300	33154694	1560	1560	1560	1560	0
185	20250124	173200	33154694	1560	1560	1560	1560	0
186	20250124	173100	33154694	1560	1560	1560	1560	0
187	20250124	173000	33154694	1560	1560	1560	1560	0
188	20250124	172900	33154694	1560	1560	1560	1560	0
189	20250124	172800	33154694	1560	1560	1560	1560	0
190	20250124	172700	33154694	1560	1560	1560	1560	0
191	20250124	172600	33154694	1560	1560	1560	1560	0
192	20250124	172500	33154694	1560	1560	1560	1560	0
193	20250124	172400	33154694	1560	1560	1560	1560	0
194	20250124	172300	33154694	1560	1560	1560	1560	0
195	20250124	172200	33154694	1560	1560	1560	1560	0
196	20250124	172100	33154694	1560	1560	1560	1560	0
197	20250124	172000	33154694	1560	1560	1560	1560	0
198	20250124	171900	33154694	1560	1560	1560	1560	0
199	20250124	171800	33154694	1560	1560	1560	1560	0
200	20250124	171700	33154694	1560	1560	1560	1560	0
201	20250124	171600	33154694	1560	1560	1560	1560	0
202	20250124	171500	33154694	1560	1560	1560	1560	0
203	20250124	171400	33154694	1560	1560	1560	1560	0
204	20250124	171300	33154694	1560	1560	1560	1560	0
205	20250124	171200	33154694	1560	1560	1560	1560	0
206	20250124	171100	33154694	1560	1560	1560	1560	0
207	20250124	171000	33154694	1560	1560	1560	1560	0
208	20250124	170900	33154694	1560	1560	1560	1560	0
209	20250124	170800	33154694	1560	1560	1560	1560	0
210	20250124	170700	33154694	1560	1560	1560	1560	0
211	20250124	170600	33154694	1560	1560	1560	1560	0
212	20250124	170500	33154694	1560	1560	1560	1560	99
213	20250124	170400	33154694	1560	1560	1560	1560	0
214	20250124	170300	33154694	1560	1560	1560	1560	0
215	20250124	170200	33154694	1560	1560	1560	1560	0
216	20250124	170100	33154694	1560	1560	1560	1560	0
217	20250124	170000	33154694	1560	1560	1560	1560	0
218	20250124	165900	33154694	1560	1560	1560	1560	0
219	20250124	165800	33154694	1560	1560	1560	1560	0
220	20250124	165700	33154694	1560	1560	1560	1560	0
221	20250124	165600	33154694	1560	1560	1560	1560	0
222	20250124	165500	33154694	1560	1560	1560	1560	0
223	20250124	165400	33154694	1560	1560	1560	1560	0
224	20250124	165300	33154694	1560	1560	1560	1560	0
225	20250124	165200	33154694	1560	1560	1560	1560	0
226	20250124	165100	33154694	1560	1560	1560	1560	0
227	20250124	165000	33154694	1560	1560	1560	1560	0
228	20250124	164900	33154694	1560	1560	1560	1560	0
229	20250124	164800	33154694	1560	1560	1560	1560	0
230	20250124	164700	33154694	1560	1560	1560	1560	0
231	20250124	164600	33154694	1560	1560	1560	1560	0
232	20250124	164500	33154694	1560	1560	1560	1560	0
233	20250124	164400	33154694	1560	1560	1560	1560	0
234	20250124	164300	33154694	1560	1560	1560	1560	0
235	20250124	164200	33154694	1560	1560	1560	1560	0
236	20250124	164100	33154694	1560	1560	1560	1560	0
237	20250124	164000	33154694	1560	1560	1560	1560	0
238	20250124	163900	33154694	1560	1560	1560	1560	0
239	20250124	163800	33154694	1560	1560	1560	1560	0
240	20250124	163700	33154694	1560	1560	1560	1560	0
241	20250124	163600	33154694	1560	1560	1560	1560	0
242	20250124	163500	33154694	1560	1560	1560	1560	99
243	20250124	163400	33154694	1560	1560	1560	1560	0
244	20250124	163300	33154694	1560	1560	1560	1560	0
245	20250124	163200	33154694	1560	1560	1560	1560	0
246	20250124	163100	33154694	1560	1560	1560	1560	0
247	20250124	163000	33154694	1560	1560	1560	1560	0
248	20250124	162900	33154694	1560	1560	1560	1560	0
249	20250124	162800	33154694	1560	1560	1560	1560	0
250	20250124	162700	33154694	1560	1560	1560	1560	0
251	20250124	162600	33154694	1560	1560	1560	1560	0
252	20250124	162500	33154694	1560	1560	1560	1560	0
253	20250124	162400	33154694	1560	1560	1560	1560	0
254	20250124	162300	33154694	1560	1560	1560	1560	0
255	20250124	162200	33154694	1560	1560	1560	1560	0
256	20250124	162100	33154694	1560	1560	1560	1560	0
257	20250124	162000	33154694	1560	1560	1560	1560	0
258	20250124	161900	33154694	1560	1560	1560	1560	0
259	20250124	161800	33154694	1560	1560	1560	1560	0
260	20250124	161700	33154694	1560	1560	1560	1560	0
261	20250124	161600	33154694	1560	1560	1560	1560	0
262	20250124	161500	33154694	1560	1560	1560	1560	0
263	20250124	161400	33154694	1560	1560	1560	1560	0
264	20250124	161300	33154694	1560	1560	1560	1560	0
265	20250124	161200	33154694	1560	1560	1560	1560	0
266	20250124	161100	33154694	1560	1560	1560	1560	0
267	20250124	161000	33154694	1560	1560	1560	1560	0
268	20250124	160900	33154694	1560	1560	1560	1560	0
269	20250124	160800	33154694	1560	1560	1560	1560	0
270	20250124	160700	33154694	1560	1560	1560	1560	0
271	20250124	160600	33154694	1560	1560	1560	1560	0
272	20250124	160500	33154694	1560	1560	1560	1560	99
273	20250124	160400	33154694	1560	1560	1560	1560	0
274	20250124	160300	33154694	1560	1560	1560	1560	0
275	20250124	160200	33154694	1560	1560	1560	1560	0
276	20250124	160100	33154694	1560	1560	1560	1560	0
277	20250124	160000	33154694	1560	1560	1560	1560	0
278	20250124	155900	33154694	1560	1560	1560	1560	0
279	20250124	155800	33154694	1560	1560	1560	1560	0
280	20250124	155700	33154694	1560	1560	1560	1560	0
281	20250124	155600	33154694	1560	1560	1560	1560	0
282	20250124	155500	33154694	1560	1560	1560	1560	0
283	20250124	155400	33154694	1560	1560	1560	1560	0
284	20250124	155300	33154694	1560	1560	1560	1560	0
285	20250124	155200	33154694	1560	1560	1560	1560	0
286	20250124	155100	33154694	1560	1560	1560	1560	0
287	20250124	155000	33154694	1560	1560	1560	1560	0
288	20250124	154900	33154694	1560	1560	1560	1560	0
289	20250124	154800	33154694	1560	1560	1560	1560	0
290	20250124	154700	33154694	1560	1560	1560	1560	0
291	20250124	154600	33154694	1560	1560	1560	1560	0
292	20250124	154500	33154694	1560	1560	1560	1560	0
293	20250124	154400	33154694	1560	1560	1560	1560	0
294	20250124	154300	33154694	1560	1560	1560	1560	0
295	20250124	154200	33154694	1560	1560	1560	1560	0
296	20250124	154100	33154694	1560	1560	1560	1560	0
297	20250124	154000	33154694	1560	1560	1560	1560	0
298	20250124	153900	33154694	1560	1560	1560	1560	0
299	20250124	153800	33154694	1560	1560	1560	1560	0
300	20250124	153700	33154694	1560	1560	1560	1560	0
301	20250124	153600	33154694	1560	1560	1560	1560	0
302	20250124	153500	33154694	1560	1560	1560	1560	99
303	20250124	153400	33154694	1560	1560	1560	1560	0
304	20250124	153300	33154694	1560	1560	1560	1560	0
305	20250124	153200	33154694	1560	1560	1560	1560	0
306	20250124	153100	33154694	1560	1560	1560	1560	0
307	20250124	153000	33154694	1560	1560	1560	1560	99
308	20250124	152900	33000254	1560	1560	1560	1560	0
309	20250124	152800	33000254	1560	1560	1560	1560	0
310	20250124	152700	33000254	1560	1560	1560	1560	0
311	20250124	152600	33000254	1560	1560	1560	1560	0
312	20250124	152500	33000254	1560	1560	1560	1560	0
313	20250124	152400	33000254	1560	1560	1560	1560	0
314	20250124	152300	33000254	1560	1560	1560	1560	0
315	20250124	152200	33000254	1560	1560	1560	1560	0
316	20250124	152100	33000254	1560	1560	1560	1560	0
317	20250124	152000	33000254	1560	1560	1560	1560	0
318	20250124	151900	33000254	1560	1560	1560	1560	0
319	20250124	151800	33000254	1560	1560	1560	1560	0
320	20250124	151700	33000254	1560	1560	1560	1560	0
321	20250124	151600	33000254	1560	1560	1560	1560	0
322	20250124	151500	33000254	1560	1560	1560	1560	0
323	20250124	151400	33000254	1560	1560	1560	1560	0
324	20250124	151300	33000254	1560	1560	1560	1560	0
325	20250124	151200	33000254	1560	1560	1560	1560	0
326	20250124	151100	33000254	1560	1560	1560	1560	0
327	20250124	151000	33000254	1560	1560	1560	1560	0
328	20250124	150900	33000254	1560	1560	1560	1560	0
329	20250124	150800	33000254	1560	1560	1560	1560	0
330	20250124	150700	33000254	1560	1558	1560	1558	82
331	20250124	150600	32872496	1558	1558	1558	1558	0
332	20250124	150500	32872496	1558	1558	1558	1558	0
333	20250124	150400	32872496	1558	1558	1558	1558	0
334	20250124	150300	32872496	1558	1558	1558	1558	0
335	20250124	150200	32872496	1558	1558	1558	1558	0
336	20250124	150100	32872496	1558	1558	1558	1558	0
337	20250124	150000	32872496	1558	1558	1558	1558	0
338	20250124	145900	32872496	1558	1558	1558	1558	0
339	20250124	145800	32872496	1558	1558	1558	1558	0
340	20250124	145700	32872496	1558	1558	1558	1558	0
341	20250124	145600	32872496	1558	1558	1558	1558	0
342	20250124	145500	32872496	1558	1558	1558	1558	10
343	20250124	145400	32856916	1558	1558	1558	1558	0
344	20250124	145300	32856916	1558	1558	1558	1558	0
345	20250124	145200	32856916	1558	1558	1558	1558	0
346	20250124	145100	32856916	1558	1558	1558	1558	0
347	20250124	145000	32856916	1558	1558	1558	1558	10
348	20250124	144900	32841336	1559	1559	1559	1559	0
349	20250124	144800	32841336	1559	1559	1559	1559	0
350	20250124	144700	32841336	1559	1559	1559	1559	0
351	20250124	144600	32841336	1559	1559	1559	1559	0
352	20250124	144500	32841336	1559	1559	1559	1559	0
353	20250124	144400	32841336	1559	1550	1559	1550	6
354	20250124	144300	32831991	1560	1560	1560	1560	0
355	20250124	144200	32831991	1560	1560	1560	1560	0
356	20250124	144100	32831991	1560	1560	1560	1560	0
357	20250124	144000	32831991	1560	1560	1560	1560	0
358	20250124	143900	32831991	1560	1560	1560	1560	10
359	20250124	143800	32816391	1560	1560	1560	1560	10
360	20250124	143700	32800791	1560	1551	1560	1550	205
361	20250124	143600	32482987	1556	1558	1560	1556	380
362	20250124	143500	31891676	1557	1556	1557	1556	133
363	20250124	143400	31684725	1556	1556	1556	1556	5
364	20250124	143300	31676945	1556	1556	1556	1556	0
365	20250124	143200	31676945	1556	1556	1556	1556	0
366	20250124	143100	31676945	1556	1556	1556	1556	0
367	20250124	143000	31676945	1556	1556	1556	1556	1
368	20250124	142900	31675389	1556	1554	1556	1554	300
369	20250124	142800	31209074	1554	1554	1554	1554	0
370	20250124	142700	31209074	1554	1553	1554	1553	300
371	20250124	142600	30743166	1553	1553	1553	1553	0
372	20250124	142500	30743166	1553	1553	1553	1553	0
373	20250124	142400	30743166	1553	1553	1553	1553	0
374	20250124	142300	30743166	1553	1553	1553	1553	0
375	20250124	142200	30743166	1553	1553	1553	1553	0
376	20250124	142100	30743166	1553	1553	1553	1553	0
377	20250124	142000	30743166	1553	1553	1553	1553	0
378	20250124	141900	30743166	1553	1553	1553	1553	0
379	20250124	141800	30743166	1553	1553	1553	1553	0
380	20250124	141700	30743166	1553	1553	1553	1553	10
381	20250124	141600	30727636	1552	1551	1552	1551	701
382	20250124	141500	29640384	1553	1553	1553	1553	0
383	20250124	141400	29640384	1553	1553	1553	1553	0
384	20250124	141300	29640384	1553	1551	1553	1551	23
385	20250124	141200	29604709	1553	1551	1553	1551	276
386	20250124	141100	29176631	1551	1551	1551	1551	0
387	20250124	141000	29176631	1551	1551	1551	1551	0
388	20250124	140900	29176631	1551	1551	1551	1551	0
389	20250124	140800	29176631	1551	1551	1551	1551	0
390	20250124	140700	29176631	1551	1551	1551	1551	0
391	20250124	140600	29176631	1551	1551	1551	1551	0
392	20250124	140500	29176631	1551	1551	1551	1551	0
393	20250124	140400	29176631	1551	1551	1551	1551	0
394	20250124	140300	29176631	1551	1551	1551	1551	0
395	20250124	140200	29176631	1551	1551	1551	1551	0
396	20250124	140100	29176631	1551	1551	1551	1551	0
397	20250124	140000	29176631	1551	1551	1551	1551	0
398	20250124	135900	29176631	1551	1551	1551	1551	0
399	20250124	135800	29176631	1551	1551	1551	1551	0
400	20250124	135700	29176631	1551	1551	1551	1551	0
401	20250124	135600	29176631	1551	1551	1551	1551	0
402	20250124	135500	29176631	1551	1551	1551	1551	0
403	20250124	135400	29176631	1551	1537	1551	1537	196
404	20250124	135300	28875365	1553	1553	1553	1553	0
405	20250124	135200	28875365	1553	1553	1553	1553	0
406	20250124	135100	28875365	1553	1553	1553	1553	0
407	20250124	135000	28875365	1553	1553	1553	1553	0
408	20250124	134900	28875365	1553	1553	1553	1553	0
409	20250124	134800	28875365	1553	1553	1553	1553	0
410	20250124	134700	28875365	1553	1553	1553	1553	0
411	20250124	134600	28875365	1553	1553	1553	1553	0
412	20250124	134500	28875365	1553	1553	1553	1553	0
413	20250124	134400	28875365	1553	1553	1553	1553	0
414	20250124	134300	28875365	1553	1553	1553	1553	0
415	20250124	134200	28875365	1553	1553	1553	1553	0
416	20250124	134100	28875365	1553	1553	1553	1553	0
417	20250124	134000	28875365	1553	1553	1553	1553	0
418	20250124	133900	28875365	1553	1553	1553	1553	0
419	20250124	133800	28875365	1553	1553	1553	1553	0
420	20250124	133700	28875365	1553	1553	1553	1553	0
421	20250124	133600	28875365	1553	1553	1553	1553	0
422	20250124	133500	28875365	1553	1553	1553	1553	0
423	20250124	133400	28875365	1553	1553	1553	1553	0
424	20250124	133300	28875365	1553	1553	1553	1553	0
425	20250124	133200	28875365	1553	1553	1553	1553	0
426	20250124	133100	28875365	1553	1553	1553	1553	0
427	20250124	133000	28875365	1553	1553	1553	1553	0
428	20250124	132900	28875365	1553	1553	1553	1553	0
429	20250124	132800	28875365	1553	1553	1553	1553	0
430	20250124	132700	28875365	1553	1553	1553	1553	0
431	20250124	132600	28875365	1553	1553	1553	1553	0
432	20250124	132500	28875365	1553	1553	1553	1553	0
433	20250124	132400	28875365	1553	1553	1553	1553	0
434	20250124	132300	28875365	1553	1553	1553	1553	0
435	20250124	132200	28875365	1553	1553	1553	1553	0
436	20250124	132100	28875365	1553	1553	1553	1553	0
437	20250124	132000	28875365	1553	1553	1553	1553	0
438	20250124	131900	28875365	1553	1553	1553	1553	0
439	20250124	131800	28875365	1553	1553	1553	1553	0
440	20250124	131700	28875365	1553	1553	1553	1553	0
441	20250124	131600	28875365	1553	1553	1553	1553	0
442	20250124	131500	28875365	1553	1553	1553	1553	0
443	20250124	131400	28875365	1553	1553	1553	1553	0
444	20250124	131300	28875365	1553	1553	1553	1553	0
445	20250124	131200	28875365	1553	1553	1553	1553	0
446	20250124	131100	28875365	1553	1553	1553	1553	0
447	20250124	131000	28875365	1553	1553	1553	1553	0
448	20250124	130900	28875365	1553	1553	1553	1553	0
449	20250124	130800	28875365	1553	1553	1553	1553	0
450	20250124	130700	28875365	1553	1553	1553	1553	0
451	20250124	130600	28875365	1553	1554	1554	1528	502
452	20250124	130500	28108063	1527	1540	1540	1527	495
453	20250124	130400	27350328	1556	1556	1556	1556	0
454	20250124	130300	27350328	1556	1556	1556	1556	0
455	20250124	130200	27350328	1556	1556	1556	1556	0
456	20250124	130100	27350328	1556	1556	1556	1556	0
457	20250124	130000	27350328	1556	1556	1556	1556	0
458	20250124	125900	27350328	1556	1556	1556	1556	0
459	20250124	125800	27350328	1556	1556	1556	1556	0
460	20250124	125700	27350328	1556	1542	1556	1542	221
461	20250124	125600	27009185	1543	1543	1543	1543	0
462	20250124	125500	27009185	1543	1543	1543	1543	0
463	20250124	125400	27009185	1543	1542	1543	1542	384
464	20250124	125300	26417056	1520	1537	1537	1520	708
465	20250124	125200	25335548	1557	1557	1557	1557	0
466	20250124	125100	25335548	1557	1557	1557	1557	0
467	20250124	125000	25335548	1557	1557	1557	1557	0
468	20250124	124900	25335548	1557	1557	1557	1557	0
469	20250124	124800	25335548	1557	1557	1557	1557	0
470	20250124	124700	25335548	1557	1557	1557	1557	0
471	20250124	124600	25335548	1557	1557	1557	1557	5
472	20250124	124500	25327763	1561	1561	1561	1561	1
473	20250124	124400	25326202	1530	1552	1552	1530	2500
474	20250124	124300	21493564	1567	1567	1567	1567	1
475	20250124	124200	21491997	1535	1550	1550	1535	2200
476	20250124	124100	18099860	1570	1570	1570	1570	0
477	20250124	124000	18099860	1570	1570	1570	1570	0
478	20250124	123900	18099860	1570	1570	1570	1570	0
479	20250124	123800	18099860	1570	1570	1570	1570	0
480	20250124	123700	18099860	1570	1570	1570	1570	0
481	20250124	123600	18099860	1570	1570	1570	1570	0
482	20250124	123500	18099860	1570	1570	1570	1570	481
483	20250124	123400	17344690	1570	1570	1570	1570	1
484	20250124	123300	17343120	1571	1571	1571	1571	0
485	20250124	123200	17343120	1571	1571	1571	1571	0
486	20250124	123100	17343120	1571	1570	1571	1570	5
487	20250124	123000	17335269	1571	1571	1571	1571	0
488	20250124	122900	17335269	1571	1571	1571	1571	0
489	20250124	122800	17335269	1571	1570	1571	1570	16
490	20250124	122700	17310148	1571	1570	1571	1570	16
491	20250124	122600	17285027	1571	1571	1571	1571	0
492	20250124	122500	17285027	1571	1552	1571	1552	3499
493	20250124	122400	11794655	1567	1567	1567	1567	0
494	20250124	122300	11794655	1567	1567	1567	1567	0
495	20250124	122200	11794655	1567	1567	1567	1567	0
496	20250124	122100	11794655	1567	1567	1567	1567	0
497	20250124	122000	11794655	1567	1567	1567	1567	0
498	20250124	121900	11794655	1567	1567	1567	1567	0
499	20250124	121800	11794655	1567	1567	1567	1567	0
500	20250124	121700	11794655	1567	1567	1567	1567	0
501	20250124	121600	11794655	1567	1567	1567	1567	0
502	20250124	121500	11794655	1567	1567	1567	1567	0
503	20250124	121400	11794655	1567	1567	1567	1567	0
504	20250124	121300	11794655	1567	1567	1567	1567	0
505	20250124	121200	11794655	1567	1567	1567	1567	0
506	20250124	121100	11794655	1567	1567	1567	1567	0
507	20250124	121000	11794655	1567	1567	1567	1567	0
508	20250124	120900	11794655	1567	1567	1567	1567	0
509	20250124	120800	11794655	1567	1567	1567	1567	0
510	20250124	120700	11794655	1567	1567	1567	1567	0
511	20250124	120600	11794655	1567	1567	1567	1567	0
512	20250124	120500	11794655	1567	1567	1567	1567	0
513	20250124	120400	11794655	1567	1567	1567	1567	0
514	20250124	120300	11794655	1567	1567	1567	1567	0
515	20250124	120200	11794655	1567	1567	1567	1567	0
516	20250124	120100	11794655	1567	1567	1567	1567	0
517	20250124	120000	11794655	1567	1567	1567	1567	0
518	20250124	115900	11794655	1567	1567	1567	1567	0
519	20250124	115800	11794655	1567	1567	1567	1567	0
520	20250124	115700	11794655	1567	1567	1567	1567	0
521	20250124	115600	11794655	1567	1567	1567	1567	0
522	20250124	115500	11794655	1567	1567	1567	1567	0
523	20250124	115400	11794655	1567	1567	1567	1567	0
524	20250124	115300	11794655	1567	1567	1567	1567	0
525	20250124	115200	11794655	1567	1567	1567	1567	0
526	20250124	115100	11794655	1567	1567	1567	1567	0
527	20250124	115000	11794655	1567	1567	1567	1567	0
528	20250124	114900	11794655	1567	1567	1567	1567	0
529	20250124	114800	11794655	1567	1567	1567	1567	0
530	20250124	114700	11794655	1567	1567	1567	1567	0
531	20250124	114600	11794655	1567	1567	1567	1567	0
532	20250124	114500	11794655	1567	1567	1567	1567	0
533	20250124	114400	11794655	1567	1567	1567	1567	0
534	20250124	114300	11794655	1567	1567	1567	1567	0
535	20250124	114200	11794655	1567	1567	1567	1567	0
536	20250124	114100	11794655	1567	1567	1567	1567	0
537	20250124	114000	11794655	1567	1567	1567	1567	0
538	20250124	113900	11794655	1567	1567	1567	1567	0
539	20250124	113800	11794655	1567	1567	1567	1567	0
540	20250124	113700	11794655	1567	1567	1567	1567	0
541	20250124	113600	11794655	1567	1567	1567	1567	0
542	20250124	113500	11794655	1567	1567	1567	1567	0
543	20250124	113400	11794655	1567	1567	1567	1567	0
544	20250124	113300	11794655	1567	1567	1567	1567	0
545	20250124	113200	11794655	1567	1567	1567	1567	0
546	20250124	113100	11794655	1567	1567	1567	1567	0
547	20250124	113000	11794655	1567	1567	1567	1567	0
548	20250124	112900	11794655	1567	1567	1567	1567	0
549	20250124	112800	11794655	1567	1567	1567	1567	0
550	20250124	112700	11794655	1567	1567	1567	1567	0
551	20250124	112600	11794655	1567	1567	1567	1567	0
552	20250124	112500	11794655	1567	1567	1567	1567	0
553	20250124	112400	11794655	1567	1567	1567	1567	0
554	20250124	112300	11794655	1567	1567	1567	1567	0
555	20250124	112200	11794655	1567	1567	1567	1567	0
556	20250124	112100	11794655	1567	1567	1567	1567	0
557	20250124	112000	11794655	1567	1567	1567	1567	0
558	20250124	111900	11794655	1567	1567	1567	1567	0
559	20250124	111800	11794655	1567	1567	1567	1567	0
560	20250124	111700	11794655	1567	1567	1567	1567	0
561	20250124	111600	11794655	1567	1567	1567	1567	0
562	20250124	111500	11794655	1567	1560	1569	1550	2728
563	20250124	111400	7556879	1570	1570	1570	1570	0
564	20250124	111300	7556879	1570	1570	1570	1570	0
565	20250124	111200	7556879	1570	1570	1570	1570	0
566	20250124	111100	7556879	1570	1570	1570	1570	0
567	20250124	111000	7556879	1570	1570	1570	1570	0
568	20250124	110900	7556879	1570	1570	1570	1570	0
569	20250124	110800	7556879	1570	1570	1570	1570	0
570	20250124	110700	7556879	1570	1570	1570	1570	0
571	20250124	110600	7556879	1570	1570	1570	1570	1
572	20250124	110500	7555309	1569	1569	1569	1569	20
573	20250124	110400	7523929	1569	1569	1569	1569	705
574	20250124	110300	6417784	1569	1569	1569	1569	1
575	20250124	110200	6416215	1568	1568	1568	1568	0
576	20250124	110100	6416215	1568	1568	1568	1568	0
577	20250124	110000	6416215	1568	1568	1568	1568	0
578	20250124	105900	6416215	1568	1568	1568	1568	0
579	20250124	105800	6416215	1568	1568	1568	1568	101
580	20250124	105700	6257847	1570	1570	1570	1570	0
581	20250124	105600	6257847	1570	1570	1570	1570	0
582	20250124	105500	6257847	1570	1570	1570	1570	1
583	20250124	105400	6256277	1568	1568	1568	1568	0
584	20250124	105300	6256277	1568	1568	1568	1568	24
585	20250124	105200	6218645	1570	1570	1570	1570	0
586	20250124	105100	6218645	1570	1570	1570	1570	0
587	20250124	105000	6218645	1570	1570	1570	1570	0
588	20250124	104900	6218645	1570	1570	1570	1570	0
589	20250124	104800	6218645	1570	1570	1570	1570	0
590	20250124	104700	6218645	1570	1570	1570	1570	0
591	20250124	104600	6218645	1570	1570	1570	1570	0
592	20250124	104500	6218645	1570	1570	1570	1570	0
593	20250124	104400	6218645	1570	1570	1570	1570	0
594	20250124	104300	6218645	1570	1570	1570	1570	0
595	20250124	104200	6218645	1570	1570	1570	1570	0
596	20250124	104100	6218645	1570	1570	1570	1570	0
597	20250124	104000	6218645	1570	1570	1570	1570	0
598	20250124	103900	6218645	1570	1570	1570	1570	0
599	20250124	103800	6218645	1570	1570	1570	1570	0
600	20250124	103700	6218645	1570	1570	1570	1570	0
601	20250124	103600	6218645	1570	1570	1570	1570	0
602	20250124	103500	6218645	1570	1570	1570	1570	0
603	20250124	103400	6218645	1570	1570	1570	1570	0
604	20250124	103300	6218645	1570	1570	1570	1570	0
605	20250124	103200	6218645	1570	1570	1570	1570	0
606	20250124	103100	6218645	1570	1560	1570	1560	2
607	20250124	103000	6215515	1570	1570	1570	1570	0
608	20250124	102900	6215515	1570	1570	1570	1570	0
609	20250124	102800	6215515	1570	1570	1570	1570	0
610	20250124	102700	6215515	1570	1570	1570	1570	0
611	20250124	102600	6215515	1570	1570	1570	1570	0
612	20250124	102500	6215515	1570	1570	1570	1570	0
613	20250124	102400	6215515	1570	1570	1570	1570	0
614	20250124	102300	6215515	1570	1570	1570	1570	0
615	20250124	102200	6215515	1570	1570	1570	1570	0
616	20250124	102100	6215515	1570	1570	1570	1570	0
617	20250124	102000	6215515	1570	1570	1570	1570	0
618	20250124	101900	6215515	1570	1570	1570	1570	0
619	20250124	101800	6215515	1570	1570	1570	1570	0
620	20250124	101700	6215515	1570	1570	1570	1570	0
621	20250124	101600	6215515	1570	1570	1570	1570	0
622	20250124	101500	6215515	1570	1570	1570	1570	0
623	20250124	101400	6215515	1570	1570	1570	1570	0
624	20250124	101300	6215515	1570	1570	1570	1570	0
625	20250124	101200	6215515	1570	1570	1570	1570	0
626	20250124	101100	6215515	1570	1570	1570	1570	0
627	20250124	101000	6215515	1570	1570	1570	1570	0
628	20250124	100900	6215515	1570	1570	1570	1570	0
629	20250124	100800	6215515	1570	1570	1570	1570	0
630	20250124	100700	6215515	1570	1570	1570	1570	0
631	20250124	100600	6215515	1570	1570	1570	1570	0
632	20250124	100500	6215515	1570	1570	1570	1570	0
633	20250124	100400	6215515	1570	1570	1570	1570	0
634	20250124	100300	6215515	1570	1570	1570	1570	0
635	20250124	100200	6215515	1570	1570	1570	1570	0
636	20250124	100100	6215515	1570	1570	1570	1570	0
637	20250124	100000	6215515	1570	1570	1570	1570	0
638	20250124	095900	6215515	1570	1570	1570	1570	0
639	20250124	095800	6215515	1570	1570	1570	1570	0
640	20250124	095700	6215515	1570	1570	1570	1570	0
641	20250124	095600	6215515	1570	1570	1570	1570	0
642	20250124	095500	6215515	1570	1570	1570	1570	0
643	20250124	095400	6215515	1570	1570	1570	1570	0
644	20250124	095300	6215515	1570	1570	1570	1570	0
645	20250124	095200	6215515	1570	1570	1570	1570	0
646	20250124	095100	6215515	1570	1570	1570	1570	0
647	20250124	095000	6215515	1570	1570	1570	1570	0
648	20250124	094900	6215515	1570	1560	1570	1560	200
649	20250124	094800	5903505	1559	1560	1560	1559	2
650	20250124	094700	5900386	1569	1569	1569	1569	171
651	20250124	094600	5632087	1569	1569	1569	1569	0
652	20250124	094500	5632087	1569	1569	1569	1569	2
653	20250124	094400	5628949	1569	1569	1569	1569	1
654	20250124	094300	5627380	1569	1569	1569	1569	0
655	20250124	094200	5627380	1569	1569	1569	1569	0
656	20250124	094100	5627380	1569	1569	1569	1569	1
657	20250124	094000	5625811	1560	1560	1560	1560	0
658	20250124	093900	5625811	1560	1560	1560	1560	0
659	20250124	093800	5625811	1560	1560	1560	1560	0
660	20250124	093700	5625811	1560	1560	1560	1560	0
661	20250124	093600	5625811	1560	1560	1560	1560	37
662	20250124	093500	5568091	1560	1560	1560	1560	0
663	20250124	093400	5568091	1560	1560	1560	1560	0
664	20250124	093300	5568091	1560	1561	1561	1560	16
665	20250124	093200	5543130	1570	1570	1570	1570	0
666	20250124	093100	5543130	1570	1570	1570	1570	0
667	20250124	093000	5543130	1570	1570	1570	1570	0
668	20250124	092900	5543130	1570	1570	1570	1570	0
669	20250124	092800	5543130	1570	1570	1570	1570	0
670	20250124	092700	5543130	1570	1570	1570	1570	0
671	20250124	092600	5543130	1570	1570	1570	1570	0
672	20250124	092500	5543130	1570	1570	1570	1570	0
673	20250124	092400	5543130	1570	1570	1570	1570	1
674	20250124	092300	5541560	1570	1570	1570	1570	0
675	20250124	092200	5541560	1570	1570	1570	1570	0
676	20250124	092100	5541560	1570	1570	1570	1570	0
677	20250124	092000	5541560	1570	1570	1570	1570	0
678	20250124	091900	5541560	1570	1570	1570	1570	0
679	20250124	091800	5541560	1570	1570	1570	1570	1
680	20250124	091700	5539990	1570	1570	1570	1570	0
681	20250124	091600	5539990	1570	1570	1570	1570	1
682	20250124	091500	5538420	1561	1561	1561	1561	0
683	20250124	091400	5538420	1561	1561	1561	1561	0
684	20250124	091300	5538420	1561	1561	1561	1561	49
685	20250124	091200	5461931	1561	1561	1561	1561	140
686	20250124	091100	5243391	1561	1561	1561	1561	0
687	20250124	091000	5243391	1561	1561	1561	1561	711
688	20250124	090900	4133520	1570	1570	1570	1570	0
689	20250124	090800	4133520	1570	1570	1570	1570	0
690	20250124	090700	4133520	1570	1570	1570	1570	0
691	20250124	090600	4133520	1570	1570	1570	1570	0
692	20250124	090500	4133520	1570	1570	1570	1570	0
693	20250124	090400	4133520	1570	1570	1570	1570	0
694	20250124	090300	4133520	1570	1561	1570	1561	701
695	20250124	090200	3037301	1560	1560	1560	1560	0
696	20250124	090100	3037301	1560	1560	1560	1560	177
697	20250124	090000	2761181	1560	1562	1562	1560	1768