KissMeData/017180/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190300	105246673	1753	1753	1753	1753	516
3	20250122	190200	105246673	1753	1753	1753	1753	0
4	20250122	190100	105246673	1753	1753	1753	1753	0
5	20250122	190000	105246673	1753	1753	1753	1753	0
6	20250122	185900	105246673	1753	1753	1753	1753	0
7	20250122	185800	105246673	1753	1753	1753	1753	0
8	20250122	185700	105246673	1753	1753	1753	1753	0
9	20250122	185600	105246673	1753	1753	1753	1753	0
10	20250122	185500	105246673	1753	1753	1753	1753	0
11	20250122	185400	105246673	1753	1753	1753	1753	0
12	20250122	185300	105246673	1753	1753	1753	1753	0
13	20250122	185200	105246673	1753	1753	1753	1753	0
14	20250122	185100	105246673	1753	1753	1753	1753	0
15	20250122	185000	105246673	1753	1753	1753	1753	0
16	20250122	184900	105246673	1753	1753	1753	1753	0
17	20250122	184800	105246673	1753	1753	1753	1753	0
18	20250122	184700	105246673	1753	1753	1753	1753	0
19	20250122	184600	105246673	1753	1753	1753	1753	0
20	20250122	184500	105246673	1753	1753	1753	1753	0
21	20250122	184400	105246673	1753	1753	1753	1753	0
22	20250122	184300	105246673	1753	1753	1753	1753	0
23	20250122	184200	105246673	1753	1753	1753	1753	0
24	20250122	184100	105246673	1753	1753	1753	1753	0
25	20250122	184000	105246673	1753	1753	1753	1753	0
26	20250122	183900	105246673	1753	1753	1753	1753	0
27	20250122	183800	105246673	1753	1753	1753	1753	0
28	20250122	183700	105246673	1753	1753	1753	1753	0
29	20250122	183600	105246673	1753	1753	1753	1753	0
30	20250122	183500	105246673	1753	1753	1753	1753	0
31	20250122	183400	105246673	1753	1753	1753	1753	0
32	20250122	183300	105246673	1753	1753	1753	1753	516
33	20250122	183200	105246673	1753	1753	1753	1753	0
34	20250122	183100	105246673	1753	1753	1753	1753	0
35	20250122	183000	105246673	1753	1753	1753	1753	0
36	20250122	182900	105246673	1753	1753	1753	1753	0
37	20250122	182800	105246673	1753	1753	1753	1753	0
38	20250122	182700	105246673	1753	1753	1753	1753	0
39	20250122	182600	105246673	1753	1753	1753	1753	0
40	20250122	182500	105246673	1753	1753	1753	1753	0
41	20250122	182400	105246673	1753	1753	1753	1753	0
42	20250122	182300	105246673	1753	1753	1753	1753	0
43	20250122	182200	105246673	1753	1753	1753	1753	0
44	20250122	182100	105246673	1753	1753	1753	1753	0
45	20250122	182000	105246673	1753	1753	1753	1753	0
46	20250122	181900	105246673	1753	1753	1753	1753	0
47	20250122	181800	105246673	1753	1753	1753	1753	0
48	20250122	181700	105246673	1753	1753	1753	1753	0
49	20250122	181600	105246673	1753	1753	1753	1753	0
50	20250122	181500	105246673	1753	1753	1753	1753	0
51	20250122	181400	105246673	1753	1753	1753	1753	0
52	20250122	181300	105246673	1753	1753	1753	1753	0
53	20250122	181200	105246673	1753	1753	1753	1753	0
54	20250122	181100	105246673	1753	1753	1753	1753	0
55	20250122	181000	105246673	1753	1753	1753	1753	0
56	20250122	180900	105246673	1753	1753	1753	1753	0
57	20250122	180800	105246673	1753	1753	1753	1753	0
58	20250122	180700	105246673	1753	1753	1753	1753	0
59	20250122	180600	105246673	1753	1753	1753	1753	0
60	20250122	180500	105246673	1753	1753	1753	1753	0
61	20250122	180400	105246673	1753	1753	1753	1753	0
62	20250122	180300	105246673	1753	1753	1753	1753	516
63	20250122	180200	105246673	1753	1753	1753	1753	0
64	20250122	180100	105246673	1753	1753	1753	1753	0
65	20250122	180000	105246673	1753	1753	1753	1753	0
66	20250122	175900	105246673	1753	1753	1753	1753	0
67	20250122	175800	105246673	1753	1753	1753	1753	0
68	20250122	175700	105246673	1753	1753	1753	1753	0
69	20250122	175600	105246673	1753	1753	1753	1753	0
70	20250122	175500	105246673	1753	1753	1753	1753	0
71	20250122	175400	105246673	1753	1753	1753	1753	0
72	20250122	175300	105246673	1753	1753	1753	1753	0
73	20250122	175200	105246673	1753	1753	1753	1753	0
74	20250122	175100	105246673	1753	1753	1753	1753	0
75	20250122	175000	105246673	1753	1753	1753	1753	0
76	20250122	174900	105246673	1753	1753	1753	1753	0
77	20250122	174800	105246673	1753	1753	1753	1753	0
78	20250122	174700	105246673	1753	1753	1753	1753	0
79	20250122	174600	105246673	1753	1753	1753	1753	0
80	20250122	174500	105246673	1753	1753	1753	1753	0
81	20250122	174400	105246673	1753	1753	1753	1753	0
82	20250122	174300	105246673	1753	1753	1753	1753	0
83	20250122	174200	105246673	1753	1753	1753	1753	0
84	20250122	174100	105246673	1753	1753	1753	1753	0
85	20250122	174000	105246673	1753	1753	1753	1753	0
86	20250122	173900	105246673	1753	1753	1753	1753	0
87	20250122	173800	105246673	1753	1753	1753	1753	0
88	20250122	173700	105246673	1753	1753	1753	1753	0
89	20250122	173600	105246673	1753	1753	1753	1753	0
90	20250122	173500	105246673	1753	1753	1753	1753	0
91	20250122	173400	105246673	1753	1753	1753	1753	0
92	20250122	173300	105246673	1753	1753	1753	1753	516
93	20250122	173200	105246673	1753	1753	1753	1753	0
94	20250122	173100	105246673	1753	1753	1753	1753	0
95	20250122	173000	105246673	1753	1753	1753	1753	0
96	20250122	172900	105246673	1753	1753	1753	1753	0
97	20250122	172800	105246673	1753	1753	1753	1753	0
98	20250122	172700	105246673	1753	1753	1753	1753	0
99	20250122	172600	105246673	1753	1753	1753	1753	0
100	20250122	172500	105246673	1753	1753	1753	1753	0
101	20250122	172400	105246673	1753	1753	1753	1753	0
102	20250122	172300	105246673	1753	1753	1753	1753	0
103	20250122	172200	105246673	1753	1753	1753	1753	0
104	20250122	172100	105246673	1753	1753	1753	1753	0
105	20250122	172000	105246673	1753	1753	1753	1753	0
106	20250122	171900	105246673	1753	1753	1753	1753	0
107	20250122	171800	105246673	1753	1753	1753	1753	0
108	20250122	171700	105246673	1753	1753	1753	1753	0
109	20250122	171600	105246673	1753	1753	1753	1753	0
110	20250122	171500	105246673	1753	1753	1753	1753	0
111	20250122	171400	105246673	1753	1753	1753	1753	0
112	20250122	171300	105246673	1753	1753	1753	1753	0
113	20250122	171200	105246673	1753	1753	1753	1753	0
114	20250122	171100	105246673	1753	1753	1753	1753	0
115	20250122	171000	105246673	1753	1753	1753	1753	0
116	20250122	170900	105246673	1753	1753	1753	1753	0
117	20250122	170800	105246673	1753	1753	1753	1753	0
118	20250122	170700	105246673	1753	1753	1753	1753	0
119	20250122	170600	105246673	1753	1753	1753	1753	0
120	20250122	170500	105246673	1753	1753	1753	1753	0
121	20250122	170400	105246673	1753	1753	1753	1753	0
122	20250122	170300	105246673	1753	1753	1753	1753	516
123	20250122	170200	105246673	1753	1753	1753	1753	0
124	20250122	170100	105246673	1753	1753	1753	1753	0
125	20250122	170000	105246673	1753	1753	1753	1753	0
126	20250122	165900	105246673	1753	1753	1753	1753	0
127	20250122	165800	105246673	1753	1753	1753	1753	0
128	20250122	165700	105246673	1753	1753	1753	1753	0
129	20250122	165600	105246673	1753	1753	1753	1753	0
130	20250122	165500	105246673	1753	1753	1753	1753	0
131	20250122	165400	105246673	1753	1753	1753	1753	0
132	20250122	165300	105246673	1753	1753	1753	1753	0
133	20250122	165200	105246673	1753	1753	1753	1753	0
134	20250122	165100	105246673	1753	1753	1753	1753	0
135	20250122	165000	105246673	1753	1753	1753	1753	0
136	20250122	164900	105246673	1753	1753	1753	1753	0
137	20250122	164800	105246673	1753	1753	1753	1753	0
138	20250122	164700	105246673	1753	1753	1753	1753	0
139	20250122	164600	105246673	1753	1753	1753	1753	0
140	20250122	164500	105246673	1753	1753	1753	1753	0
141	20250122	164400	105246673	1753	1753	1753	1753	0
142	20250122	164300	105246673	1753	1753	1753	1753	0
143	20250122	164200	105246673	1753	1753	1753	1753	0
144	20250122	164100	105246673	1753	1753	1753	1753	0
145	20250122	164000	105246673	1753	1753	1753	1753	0
146	20250122	163900	105246673	1753	1753	1753	1753	0
147	20250122	163800	105246673	1753	1753	1753	1753	0
148	20250122	163700	105246673	1753	1753	1753	1753	0
149	20250122	163600	105246673	1753	1753	1753	1753	0
150	20250122	163500	105246673	1753	1753	1753	1753	0
151	20250122	163400	105246673	1753	1753	1753	1753	0
152	20250122	163300	105246673	1753	1753	1753	1753	516
153	20250122	163200	105246673	1753	1753	1753	1753	0
154	20250122	163100	105246673	1753	1753	1753	1753	0
155	20250122	163000	105246673	1753	1753	1753	1753	0
156	20250122	162900	105246673	1753	1753	1753	1753	0
157	20250122	162800	105246673	1753	1753	1753	1753	0
158	20250122	162700	105246673	1753	1753	1753	1753	0
159	20250122	162600	105246673	1753	1753	1753	1753	0
160	20250122	162500	105246673	1753	1753	1753	1753	0
161	20250122	162400	105246673	1753	1753	1753	1753	0
162	20250122	162300	105246673	1753	1753	1753	1753	0
163	20250122	162200	105246673	1753	1753	1753	1753	0
164	20250122	162100	105246673	1753	1753	1753	1753	0
165	20250122	162000	105246673	1753	1753	1753	1753	0
166	20250122	161900	105246673	1753	1753	1753	1753	0
167	20250122	161800	105246673	1753	1753	1753	1753	0
168	20250122	161700	105246673	1753	1753	1753	1753	0
169	20250122	161600	105246673	1753	1753	1753	1753	0
170	20250122	161500	105246673	1753	1753	1753	1753	0
171	20250122	161400	105246673	1753	1753	1753	1753	0
172	20250122	161300	105246673	1753	1753	1753	1753	0
173	20250122	161200	105246673	1753	1753	1753	1753	0
174	20250122	161100	105246673	1753	1753	1753	1753	0
175	20250122	161000	105246673	1753	1753	1753	1753	0
176	20250122	160900	105246673	1753	1753	1753	1753	0
177	20250122	160800	105246673	1753	1753	1753	1753	0
178	20250122	160700	105246673	1753	1753	1753	1753	0
179	20250122	160600	105246673	1753	1753	1753	1753	0
180	20250122	160500	105246673	1753	1753	1753	1753	0
181	20250122	160400	105246673	1753	1753	1753	1753	0
182	20250122	160300	105246673	1753	1753	1753	1753	516
183	20250122	160200	105246673	1753	1753	1753	1753	0
184	20250122	160100	105246673	1753	1753	1753	1753	0
185	20250122	160000	105246673	1753	1753	1753	1753	0
186	20250122	155900	105246673	1753	1753	1753	1753	0
187	20250122	155800	105246673	1753	1753	1753	1753	0
188	20250122	155700	105246673	1753	1753	1753	1753	0
189	20250122	155600	105246673	1753	1753	1753	1753	0
190	20250122	155500	105246673	1753	1753	1753	1753	0
191	20250122	155400	105246673	1753	1753	1753	1753	0
192	20250122	155300	105246673	1753	1753	1753	1753	0
193	20250122	155200	105246673	1753	1753	1753	1753	0
194	20250122	155100	105246673	1753	1753	1753	1753	0
195	20250122	155000	105246673	1753	1753	1753	1753	0
196	20250122	154900	105246673	1753	1753	1753	1753	0
197	20250122	154800	105246673	1753	1753	1753	1753	0
198	20250122	154700	105246673	1753	1753	1753	1753	0
199	20250122	154600	105246673	1753	1753	1753	1753	0
200	20250122	154500	105246673	1753	1753	1753	1753	0
201	20250122	154400	105246673	1753	1753	1753	1753	0
202	20250122	154300	105246673	1753	1753	1753	1753	0
203	20250122	154200	105246673	1753	1753	1753	1753	0
204	20250122	154100	105246673	1753	1753	1753	1753	0
205	20250122	154000	105246673	1753	1753	1753	1753	0
206	20250122	153900	105246673	1753	1753	1753	1753	0
207	20250122	153800	105246673	1753	1753	1753	1753	0
208	20250122	153700	105246673	1753	1753	1753	1753	0
209	20250122	153600	105246673	1753	1753	1753	1753	0
210	20250122	153500	105246673	1753	1753	1753	1753	0
211	20250122	153400	105246673	1753	1753	1753	1753	0
212	20250122	153300	105246673	1753	1753	1753	1753	516
213	20250122	153200	105246673	1753	1753	1753	1753	0
214	20250122	153100	105246673	1753	1753	1753	1753	0
215	20250122	153000	105246673	1753	1753	1753	1753	516
216	20250122	152900	104342125	1763	1763	1763	1763	0
217	20250122	152800	104342125	1763	1763	1763	1763	0
218	20250122	152700	104342125	1763	1763	1763	1763	0
219	20250122	152600	104342125	1763	1763	1763	1763	0
220	20250122	152500	104342125	1763	1763	1763	1763	0
221	20250122	152400	104342125	1763	1763	1763	1763	0
222	20250122	152300	104342125	1763	1763	1763	1763	0
223	20250122	152200	104342125	1763	1763	1763	1763	0
224	20250122	152100	104342125	1763	1763	1763	1763	0
225	20250122	152000	104342125	1763	1763	1763	1763	0
226	20250122	151900	104342125	1763	1763	1763	1763	0
227	20250122	151800	104342125	1763	1760	1763	1760	90
228	20250122	151700	104183710	1751	1751	1751	1751	159
229	20250122	151600	103905301	1760	1758	1760	1758	5000
230	20250122	151500	95107478	1759	1759	1759	1759	0
231	20250122	151400	95107478	1759	1759	1759	1759	0
232	20250122	151300	95107478	1759	1759	1759	1759	0
233	20250122	151200	95107478	1759	1759	1759	1759	1
234	20250122	151100	95105719	1751	1751	1751	1751	372
235	20250122	151000	94454347	1758	1758	1758	1758	10
236	20250122	150900	94436767	1760	1760	1760	1760	0
237	20250122	150800	94436767	1760	1760	1760	1760	0
238	20250122	150700	94436767	1760	1760	1760	1760	0
239	20250122	150600	94436767	1760	1760	1760	1760	1
240	20250122	150500	94435007	1751	1751	1751	1751	0
241	20250122	150400	94435007	1751	1751	1751	1751	0
242	20250122	150300	94435007	1751	1754	1754	1751	666
243	20250122	150200	93268498	1760	1760	1760	1760	0
244	20250122	150100	93268498	1760	1760	1760	1760	0
245	20250122	150000	93268498	1760	1760	1760	1760	0
246	20250122	145900	93268498	1760	1760	1760	1760	0
247	20250122	145800	93268498	1760	1760	1760	1760	0
248	20250122	145700	93268498	1760	1760	1760	1760	0
249	20250122	145600	93268498	1760	1760	1760	1760	0
250	20250122	145500	93268498	1760	1760	1760	1760	1
251	20250122	145400	93266738	1753	1753	1753	1753	0
252	20250122	145300	93266738	1753	1753	1753	1753	0
253	20250122	145200	93266738	1753	1753	1753	1753	0
254	20250122	145100	93266738	1753	1753	1753	1753	100
255	20250122	145000	93091438	1762	1762	1762	1762	0
256	20250122	144900	93091438	1762	1762	1762	1762	0
257	20250122	144800	93091438	1762	1762	1762	1762	0
258	20250122	144700	93091438	1762	1762	1762	1762	0
259	20250122	144600	93091438	1762	1762	1762	1762	0
260	20250122	144500	93091438	1762	1762	1762	1762	0
261	20250122	144400	93091438	1762	1762	1762	1762	1
262	20250122	144300	93089676	1754	1754	1754	1754	0
263	20250122	144200	93089676	1754	1754	1754	1754	0
264	20250122	144100	93089676	1754	1755	1756	1754	342
265	20250122	144000	92489475	1755	1755	1755	1755	0
266	20250122	143900	92489475	1755	1755	1755	1755	0
267	20250122	143800	92489475	1755	1755	1755	1755	0
268	20250122	143700	92489475	1755	1755	1755	1755	0
269	20250122	143600	92489475	1755	1755	1755	1755	0
270	20250122	143500	92489475	1755	1755	1755	1755	162
271	20250122	143400	92205165	1755	1755	1755	1755	0
272	20250122	143300	92205165	1755	1755	1755	1755	116
273	20250122	143200	92001585	1755	1755	1755	1755	200
274	20250122	143100	91650585	1756	1756	1756	1756	0
275	20250122	143000	91650585	1756	1756	1756	1756	0
276	20250122	142900	91650585	1756	1756	1756	1756	0
277	20250122	142800	91650585	1756	1756	1756	1756	34
278	20250122	142700	91590881	1754	1754	1754	1754	0
279	20250122	142600	91590881	1754	1754	1754	1754	0
280	20250122	142500	91590881	1754	1753	1754	1753	406
281	20250122	142400	90878814	1753	1753	1753	1753	1
282	20250122	142300	90877061	1753	1753	1753	1753	0
283	20250122	142200	90877061	1753	1753	1753	1753	0
284	20250122	142100	90877061	1753	1753	1753	1753	106
285	20250122	142000	90691243	1753	1753	1753	1753	0
286	20250122	141900	90691243	1753	1754	1754	1753	12
287	20250122	141800	90670206	1755	1755	1755	1755	0
288	20250122	141700	90670206	1755	1755	1755	1755	0
289	20250122	141600	90670206	1755	1755	1755	1755	0
290	20250122	141500	90670206	1755	1755	1755	1755	0
291	20250122	141400	90670206	1755	1755	1755	1755	0
292	20250122	141300	90670206	1755	1755	1755	1755	0
293	20250122	141200	90670206	1755	1755	1755	1755	0
294	20250122	141100	90670206	1755	1755	1755	1755	0
295	20250122	141000	90670206	1755	1755	1755	1755	0
296	20250122	140900	90670206	1755	1755	1755	1755	0
297	20250122	140800	90670206	1755	1755	1755	1755	0
298	20250122	140700	90670206	1755	1755	1755	1755	0
299	20250122	140600	90670206	1755	1755	1755	1755	0
300	20250122	140500	90670206	1755	1755	1755	1755	0
301	20250122	140400	90670206	1755	1755	1755	1755	0
302	20250122	140300	90670206	1755	1755	1755	1755	0
303	20250122	140200	90670206	1755	1755	1755	1755	0
304	20250122	140100	90670206	1755	1755	1755	1755	12
305	20250122	140000	90649146	1756	1756	1756	1756	0
306	20250122	135900	90649146	1756	1756	1756	1756	2
307	20250122	135800	90645634	1752	1752	1752	1752	0
308	20250122	135700	90645634	1752	1752	1752	1752	33
309	20250122	135600	90587818	1755	1755	1755	1755	1
310	20250122	135500	90586063	1758	1758	1758	1758	0
311	20250122	135400	90586063	1758	1758	1758	1758	0
312	20250122	135300	90586063	1758	1758	1758	1758	0
313	20250122	135200	90586063	1758	1758	1758	1758	0
314	20250122	135100	90586063	1758	1758	1758	1758	0
315	20250122	135000	90586063	1758	1758	1758	1758	0
316	20250122	134900	90586063	1758	1758	1758	1758	0
317	20250122	134800	90586063	1758	1758	1758	1758	0
318	20250122	134700	90586063	1758	1758	1758	1758	10
319	20250122	134600	90568483	1758	1758	1758	1758	1
320	20250122	134500	90566725	1752	1752	1752	1752	0
321	20250122	134400	90566725	1752	1752	1752	1752	0
322	20250122	134300	90566725	1752	1752	1752	1752	0
323	20250122	134200	90566725	1752	1753	1753	1752	28
324	20250122	134100	90517659	1752	1752	1752	1752	0
325	20250122	134000	90517659	1752	1752	1752	1752	0
326	20250122	133900	90517659	1752	1752	1752	1752	0
327	20250122	133800	90517659	1752	1752	1752	1752	0
328	20250122	133700	90517659	1752	1753	1753	1751	2612
329	20250122	133600	85942161	1754	1754	1754	1754	691
330	20250122	133500	84730147	1754	1754	1754	1754	102
331	20250122	133400	84551239	1754	1754	1754	1754	7
332	20250122	133300	84538961	1754	1757	1757	1754	1068
333	20250122	133200	82663889	1757	1757	1757	1757	1
334	20250122	133100	82662132	1754	1754	1754	1754	0
335	20250122	133000	82662132	1754	1754	1754	1754	0
336	20250122	132900	82662132	1754	1754	1754	1754	0
337	20250122	132800	82662132	1754	1754	1754	1754	0
338	20250122	132700	82662132	1754	1754	1754	1754	0
339	20250122	132600	82662132	1754	1754	1754	1754	0
340	20250122	132500	82662132	1754	1754	1754	1754	0
341	20250122	132400	82662132	1754	1754	1754	1754	0
342	20250122	132300	82662132	1754	1754	1754	1754	400
343	20250122	132200	81960532	1755	1755	1755	1755	0
344	20250122	132100	81960532	1755	1755	1755	1755	0
345	20250122	132000	81960532	1755	1755	1755	1755	1
346	20250122	131900	81958777	1758	1758	1758	1758	0
347	20250122	131800	81958777	1758	1758	1758	1758	0
348	20250122	131700	81958777	1758	1758	1758	1758	0
349	20250122	131600	81958777	1758	1758	1758	1758	5
350	20250122	131500	81949987	1758	1758	1758	1758	7
351	20250122	131400	81937681	1758	1758	1758	1758	0
352	20250122	131300	81937681	1758	1758	1758	1758	0
353	20250122	131200	81937681	1758	1758	1758	1758	10
354	20250122	131100	81920101	1758	1757	1758	1757	20
355	20250122	131000	81884951	1753	1753	1753	1753	0
356	20250122	130900	81884951	1753	1753	1753	1753	0
357	20250122	130800	81884951	1753	1753	1753	1753	34
358	20250122	130700	81825349	1754	1754	1754	1754	12
359	20250122	130600	81804301	1758	1758	1758	1758	0
360	20250122	130500	81804301	1758	1758	1758	1758	0
361	20250122	130400	81804301	1758	1758	1758	1758	0
362	20250122	130300	81804301	1758	1758	1758	1758	19
363	20250122	130200	81770899	1757	1757	1757	1757	3
364	20250122	130100	81765628	1757	1757	1757	1757	0
365	20250122	130000	81765628	1757	1757	1757	1757	0
366	20250122	125900	81765628	1757	1753	1757	1752	222
367	20250122	125800	81376257	1752	1752	1752	1752	0
368	20250122	125700	81376257	1752	1752	1752	1752	0
369	20250122	125600	81376257	1752	1752	1752	1752	0
370	20250122	125500	81376257	1752	1752	1752	1752	0
371	20250122	125400	81376257	1752	1752	1752	1752	0
372	20250122	125300	81376257	1752	1753	1753	1752	433
373	20250122	125200	80617400	1753	1753	1753	1753	0
374	20250122	125100	80617400	1753	1753	1753	1753	0
375	20250122	125000	80617400	1753	1753	1753	1753	0
376	20250122	124900	80617400	1753	1753	1753	1753	0
377	20250122	124800	80617400	1753	1753	1753	1753	14
378	20250122	124700	80592858	1752	1752	1752	1752	6
379	20250122	124600	80582346	1752	1752	1752	1752	0
380	20250122	124500	80582346	1752	1752	1752	1752	0
381	20250122	124400	80582346	1752	1752	1752	1752	0
382	20250122	124300	80582346	1752	1752	1752	1752	40
383	20250122	124200	80512266	1752	1752	1752	1752	479
384	20250122	124100	79673058	1753	1753	1753	1753	40
385	20250122	124000	79602938	1753	1753	1753	1753	30
386	20250122	123900	79550348	1753	1753	1753	1753	20
387	20250122	123800	79515288	1753	1753	1753	1753	1
388	20250122	123700	79513535	1752	1752	1752	1752	938
389	20250122	123600	77870159	1753	1753	1753	1753	0
390	20250122	123500	77870159	1753	1753	1753	1753	0
391	20250122	123400	77870159	1753	1753	1753	1753	44
392	20250122	123300	77793027	1753	1753	1753	1753	410
393	20250122	123200	77074297	1753	1753	1753	1753	78
394	20250122	123100	76937563	1753	1753	1753	1753	142
395	20250122	123000	76688637	1754	1754	1754	1754	0
396	20250122	122900	76688637	1754	1754	1754	1754	0
397	20250122	122800	76688637	1754	1754	1754	1754	82
398	20250122	122700	76544809	1759	1760	1760	1759	288
399	20250122	122600	76038215	1760	1760	1760	1760	0
400	20250122	122500	76038215	1760	1760	1760	1760	0
401	20250122	122400	76038215	1760	1760	1760	1760	0
402	20250122	122300	76038215	1760	1760	1760	1760	1
403	20250122	122200	76036455	1759	1759	1759	1759	16
404	20250122	122100	76008311	1760	1760	1760	1760	20
405	20250122	122000	75973111	1761	1761	1761	1761	11
406	20250122	121900	75953740	1762	1762	1762	1762	1
407	20250122	121800	75951978	1761	1761	1761	1761	29
408	20250122	121700	75900909	1761	1761	1761	1761	0
409	20250122	121600	75900909	1761	1761	1761	1761	0
410	20250122	121500	75900909	1761	1761	1761	1761	0
411	20250122	121400	75900909	1761	1761	1761	1761	0
412	20250122	121300	75900909	1761	1761	1761	1761	1
413	20250122	121200	75899148	1759	1759	1759	1759	10
414	20250122	121100	75881558	1759	1759	1759	1759	0
415	20250122	121000	75881558	1759	1759	1759	1759	1
416	20250122	120900	75879799	1761	1761	1761	1761	1
417	20250122	120800	75878038	1763	1763	1763	1763	0
418	20250122	120700	75878038	1763	1763	1763	1763	0
419	20250122	120600	75878038	1763	1763	1763	1763	0
420	20250122	120500	75878038	1763	1763	1763	1763	0
421	20250122	120400	75878038	1763	1763	1763	1763	0
422	20250122	120300	75878038	1763	1763	1763	1763	0
423	20250122	120200	75878038	1763	1763	1763	1763	0
424	20250122	120100	75878038	1763	1763	1763	1763	0
425	20250122	120000	75878038	1763	1763	1763	1763	0
426	20250122	115900	75878038	1763	1763	1763	1763	0
427	20250122	115800	75878038	1763	1763	1763	1763	0
428	20250122	115700	75878038	1763	1763	1763	1763	0
429	20250122	115600	75878038	1763	1763	1763	1763	0
430	20250122	115500	75878038	1763	1763	1763	1763	0
431	20250122	115400	75878038	1763	1763	1763	1763	0
432	20250122	115300	75878038	1763	1763	1763	1763	0
433	20250122	115200	75878038	1763	1763	1763	1763	0
434	20250122	115100	75878038	1763	1763	1763	1763	0
435	20250122	115000	75878038	1763	1763	1763	1763	0
436	20250122	114900	75878038	1763	1763	1763	1763	0
437	20250122	114800	75878038	1763	1763	1763	1763	0
438	20250122	114700	75878038	1763	1763	1763	1763	0
439	20250122	114600	75878038	1763	1763	1763	1763	0
440	20250122	114500	75878038	1763	1763	1763	1763	0
441	20250122	114400	75878038	1763	1763	1763	1763	0
442	20250122	114300	75878038	1763	1763	1763	1763	1
443	20250122	114200	75876275	1752	1752	1752	1752	0
444	20250122	114100	75876275	1752	1752	1752	1752	0
445	20250122	114000	75876275	1752	1752	1752	1752	108
446	20250122	113900	75687059	1752	1752	1752	1752	0
447	20250122	113800	75687059	1752	1752	1752	1752	0
448	20250122	113700	75687059	1752	1752	1752	1752	0
449	20250122	113600	75687059	1752	1759	1759	1752	4
450	20250122	113500	75680037	1763	1763	1763	1763	0
451	20250122	113400	75680037	1763	1763	1763	1763	0
452	20250122	113300	75680037	1763	1763	1763	1763	0
453	20250122	113200	75680037	1763	1763	1763	1763	0
454	20250122	113100	75680037	1763	1763	1763	1763	1
455	20250122	113000	75678274	1761	1761	1761	1761	1
456	20250122	112900	75676513	1763	1763	1763	1763	1
457	20250122	112800	75674750	1763	1763	1763	1763	0
458	20250122	112700	75674750	1763	1763	1763	1763	0
459	20250122	112600	75674750	1763	1763	1763	1763	0
460	20250122	112500	75674750	1763	1763	1763	1763	0
461	20250122	112400	75674750	1763	1763	1763	1763	0
462	20250122	112300	75674750	1763	1763	1763	1763	0
463	20250122	112200	75674750	1763	1763	1763	1763	2
464	20250122	112100	75671224	1751	1751	1751	1751	0
465	20250122	112000	75671224	1751	1751	1751	1751	0
466	20250122	111900	75671224	1751	1751	1751	1751	195
467	20250122	111800	75329779	1751	1752	1752	1751	889
468	20250122	111700	73772993	1753	1753	1753	1753	2
469	20250122	111600	73769487	1752	1752	1752	1752	0
470	20250122	111500	73769487	1752	1752	1752	1752	0
471	20250122	111400	73769487	1752	1752	1752	1752	0
472	20250122	111300	73769487	1752	1752	1752	1752	0
473	20250122	111200	73769487	1752	1752	1752	1752	505
474	20250122	111100	72884727	1751	1751	1751	1751	0
475	20250122	111000	72884727	1751	1751	1751	1751	0
476	20250122	110900	72884727	1751	1751	1751	1751	0
477	20250122	110800	72884727	1751	1751	1751	1751	0
478	20250122	110700	72884727	1751	1760	1760	1751	46
479	20250122	110600	72804001	1763	1763	1763	1763	0
480	20250122	110500	72804001	1763	1763	1763	1763	0
481	20250122	110400	72804001	1763	1763	1763	1763	1
482	20250122	110300	72802238	1752	1752	1752	1752	0
483	20250122	110200	72802238	1752	1752	1752	1752	121
484	20250122	110100	72590246	1763	1763	1763	1763	0
485	20250122	110000	72590246	1763	1763	1763	1763	0
486	20250122	105900	72590246	1763	1763	1763	1763	0
487	20250122	105800	72590246	1763	1763	1763	1763	50
488	20250122	105700	72502096	1750	1750	1750	1750	189
489	20250122	105600	72171346	1763	1763	1763	1763	0
490	20250122	105500	72171346	1763	1763	1763	1763	0
491	20250122	105400	72171346	1763	1763	1763	1763	25
492	20250122	105300	72127271	1750	1750	1750	1750	350
493	20250122	105200	71514771	1750	1763	1763	1750	90
494	20250122	105100	71357258	1748	1748	1748	1748	0
495	20250122	105000	71357258	1748	1748	1748	1748	0
496	20250122	104900	71357258	1748	1748	1748	1748	0
497	20250122	104800	71357258	1748	1748	1748	1748	0
498	20250122	104700	71357258	1748	1764	1764	1748	10167
499	20250122	104600	53560661	1765	1765	1765	1765	0
500	20250122	104500	53560661	1765	1765	1765	1765	0
501	20250122	104400	53560661	1765	1765	1765	1765	163
502	20250122	104300	53272966	1767	1767	1767	1767	0
503	20250122	104200	53272966	1767	1767	1767	1767	0
504	20250122	104100	53272966	1767	1767	1767	1767	1
505	20250122	104000	53271199	1765	1765	1765	1765	0
506	20250122	103900	53271199	1765	1765	1765	1765	21
507	20250122	103800	53234134	1765	1765	1765	1765	20
508	20250122	103700	53198834	1765	1765	1765	1765	1
509	20250122	103600	53197069	1751	1751	1751	1751	0
510	20250122	103500	53197069	1751	1751	1751	1751	0
511	20250122	103400	53197069	1751	1767	1767	1751	628
512	20250122	103300	52087841	1768	1768	1768	1768	0
513	20250122	103200	52087841	1768	1768	1768	1768	0
514	20250122	103100	52087841	1768	1768	1768	1768	1
515	20250122	103000	52086073	1760	1760	1760	1760	138
516	20250122	102900	51843193	1749	1758	1758	1749	10915
517	20250122	102800	32735798	1770	1770	1770	1770	0
518	20250122	102700	32735798	1770	1770	1770	1770	0
519	20250122	102600	32735798	1770	1770	1770	1770	100
520	20250122	102500	32558798	1771	1771	1771	1771	0
521	20250122	102400	32558798	1771	1771	1771	1771	51
522	20250122	102300	32468477	1773	1773	1773	1773	0
523	20250122	102200	32468477	1773	1773	1773	1773	0
524	20250122	102100	32468477	1773	1773	1773	1773	0
525	20250122	102000	32468477	1773	1773	1773	1773	0
526	20250122	101900	32468477	1773	1773	1773	1773	0
527	20250122	101800	32468477	1773	1773	1773	1773	200
528	20250122	101700	32113877	1773	1773	1773	1773	1
529	20250122	101600	32112104	1754	1755	1755	1754	111
530	20250122	101500	31917400	1778	1778	1778	1778	0
531	20250122	101400	31917400	1778	1778	1778	1778	0
532	20250122	101300	31917400	1778	1778	1778	1778	1
533	20250122	101200	31915622	1769	1769	1769	1769	135
534	20250122	101100	31676807	1769	1769	1769	1769	22
535	20250122	101000	31637889	1769	1769	1769	1769	0
536	20250122	100900	31637889	1769	1769	1769	1769	1
537	20250122	100800	31636120	1769	1769	1769	1769	1
538	20250122	100700	31634351	1769	1769	1769	1769	1
539	20250122	100600	31632582	1750	1750	1750	1750	0
540	20250122	100500	31632582	1750	1751	1769	1750	1249
541	20250122	100400	29445861	1778	1778	1778	1778	2
542	20250122	100300	29442305	1779	1779	1779	1779	0
543	20250122	100200	29442305	1779	1779	1779	1779	0
544	20250122	100100	29442305	1779	1773	1779	1751	10357
545	20250122	100000	11179828	1773	1773	1773	1773	1000
546	20250122	095900	9406828	1774	1774	1774	1774	30
547	20250122	095800	9353608	1784	1784	1784	1784	0
548	20250122	095700	9353608	1784	1784	1784	1784	0
549	20250122	095600	9353608	1784	1784	1784	1784	0
550	20250122	095500	9353608	1784	1784	1784	1784	0
551	20250122	095400	9353608	1784	1784	1784	1784	0
552	20250122	095300	9353608	1784	1784	1784	1784	0
553	20250122	095200	9353608	1784	1784	1784	1784	0
554	20250122	095100	9353608	1784	1784	1784	1784	0
555	20250122	095000	9353608	1784	1784	1784	1784	0
556	20250122	094900	9353608	1784	1784	1784	1784	0
557	20250122	094800	9353608	1784	1779	1784	1779	1501
558	20250122	094700	6682226	1779	1779	1779	1779	0
559	20250122	094600	6682226	1779	1779	1779	1779	0
560	20250122	094500	6682226	1779	1779	1779	1779	3
561	20250122	094400	6676889	1779	1779	1779	1779	0
562	20250122	094300	6676889	1779	1779	1779	1779	1
563	20250122	094200	6675110	1774	1774	1774	1774	0
564	20250122	094100	6675110	1774	1774	1774	1774	0
565	20250122	094000	6675110	1774	1774	1774	1774	165
566	20250122	093900	6382400	1779	1779	1779	1779	80
567	20250122	093800	6240080	1775	1775	1775	1775	0
568	20250122	093700	6240080	1775	1775	1775	1775	300
569	20250122	093600	5707580	1775	1778	1778	1775	523
570	20250122	093500	4779186	1775	1775	1775	1775	0
571	20250122	093400	4779186	1775	1775	1775	1775	0
572	20250122	093300	4779186	1775	1775	1775	1775	0
573	20250122	093200	4779186	1775	1775	1775	1775	0
574	20250122	093100	4779186	1775	1775	1775	1775	0
575	20250122	093000	4779186	1775	1775	1775	1775	20
576	20250122	092900	4743686	1777	1777	1777	1777	18
577	20250122	092800	4711700	1776	1776	1776	1776	0
578	20250122	092700	4711700	1776	1776	1776	1776	0
579	20250122	092600	4711700	1776	1776	1776	1776	0
580	20250122	092500	4711700	1776	1776	1776	1776	18
581	20250122	092400	4679732	1775	1773	1775	1773	37
582	20250122	092300	4614077	1773	1773	1773	1773	0
583	20250122	092200	4614077	1773	1773	1773	1773	0
584	20250122	092100	4614077	1773	1773	1773	1773	38
585	20250122	092000	4546703	1777	1777	1777	1777	0
586	20250122	091900	4546703	1777	1777	1777	1777	1
587	20250122	091800	4544926	1772	1772	1772	1772	0
588	20250122	091700	4544926	1772	1772	1772	1772	0
589	20250122	091600	4544926	1772	1773	1773	1772	1261
590	20250122	091500	2310358	1781	1781	1781	1781	0
591	20250122	091400	2310358	1781	1781	1781	1781	0
592	20250122	091300	2310358	1781	1781	1781	1781	0
593	20250122	091200	2310358	1781	1781	1781	1781	5
594	20250122	091100	2301453	1773	1783	1783	1773	826
595	20250122	091000	836624	1783	1783	1783	1783	30
596	20250122	090900	783134	1782	1782	1782	1782	0
597	20250122	090800	783134	1782	1782	1782	1782	95
598	20250122	090700	613844	1782	1782	1782	1782	5
599	20250122	090600	604934	1774	1774	1774	1774	0
600	20250122	090500	604934	1774	1774	1774	1774	0
601	20250122	090400	604934	1774	1774	1774	1774	0
602	20250122	090300	604934	1774	1774	1774	1774	0
603	20250122	090200	604934	1774	1774	1774	1774	5
604	20250122	090100	596064	1774	1774	1774	1774	0
605	20250122	090000	596064	1774	1774	1774	1774	336