KissMeData/284620/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210400	483220207	1753	1753	1753	1753	2016
3	20250123	210300	483220207	1753	1753	1753	1753	0
4	20250123	210200	483220207	1753	1753	1753	1753	0
5	20250123	210100	483220207	1753	1753	1753	1753	0
6	20250123	210000	483220207	1753	1753	1753	1753	0
7	20250123	205900	483220207	1753	1753	1753	1753	0
8	20250123	205800	483220207	1753	1753	1753	1753	0
9	20250123	205700	483220207	1753	1753	1753	1753	0
10	20250123	205600	483220207	1753	1753	1753	1753	0
11	20250123	205500	483220207	1753	1753	1753	1753	0
12	20250123	205400	483220207	1753	1753	1753	1753	0
13	20250123	205300	483220207	1753	1753	1753	1753	0
14	20250123	205200	483220207	1753	1753	1753	1753	0
15	20250123	205100	483220207	1753	1753	1753	1753	0
16	20250123	205000	483220207	1753	1753	1753	1753	0
17	20250123	204900	483220207	1753	1753	1753	1753	0
18	20250123	204800	483220207	1753	1753	1753	1753	0
19	20250123	204700	483220207	1753	1753	1753	1753	0
20	20250123	204600	483220207	1753	1753	1753	1753	0
21	20250123	204500	483220207	1753	1753	1753	1753	0
22	20250123	204400	483220207	1753	1753	1753	1753	0
23	20250123	204300	483220207	1753	1753	1753	1753	0
24	20250123	204200	483220207	1753	1753	1753	1753	0
25	20250123	204100	483220207	1753	1753	1753	1753	0
26	20250123	204000	483220207	1753	1753	1753	1753	0
27	20250123	203900	483220207	1753	1753	1753	1753	0
28	20250123	203800	483220207	1753	1753	1753	1753	0
29	20250123	203700	483220207	1753	1753	1753	1753	0
30	20250123	203600	483220207	1753	1753	1753	1753	0
31	20250123	203500	483220207	1753	1753	1753	1753	0
32	20250123	203400	483220207	1753	1753	1753	1753	2016
33	20250123	203300	483220207	1753	1753	1753	1753	0
34	20250123	203200	483220207	1753	1753	1753	1753	0
35	20250123	203100	483220207	1753	1753	1753	1753	0
36	20250123	203000	483220207	1753	1753	1753	1753	0
37	20250123	202900	483220207	1753	1753	1753	1753	0
38	20250123	202800	483220207	1753	1753	1753	1753	0
39	20250123	202700	483220207	1753	1753	1753	1753	0
40	20250123	202600	483220207	1753	1753	1753	1753	0
41	20250123	202500	483220207	1753	1753	1753	1753	0
42	20250123	202400	483220207	1753	1753	1753	1753	0
43	20250123	202300	483220207	1753	1753	1753	1753	0
44	20250123	202200	483220207	1753	1753	1753	1753	0
45	20250123	202100	483220207	1753	1753	1753	1753	0
46	20250123	202000	483220207	1753	1753	1753	1753	0
47	20250123	201900	483220207	1753	1753	1753	1753	0
48	20250123	201800	483220207	1753	1753	1753	1753	0
49	20250123	201700	483220207	1753	1753	1753	1753	0
50	20250123	201600	483220207	1753	1753	1753	1753	0
51	20250123	201500	483220207	1753	1753	1753	1753	0
52	20250123	201400	483220207	1753	1753	1753	1753	0
53	20250123	201300	483220207	1753	1753	1753	1753	0
54	20250123	201200	483220207	1753	1753	1753	1753	0
55	20250123	201100	483220207	1753	1753	1753	1753	0
56	20250123	201000	483220207	1753	1753	1753	1753	0
57	20250123	200900	483220207	1753	1753	1753	1753	0
58	20250123	200800	483220207	1753	1753	1753	1753	0
59	20250123	200700	483220207	1753	1753	1753	1753	0
60	20250123	200600	483220207	1753	1753	1753	1753	0
61	20250123	200500	483220207	1753	1753	1753	1753	0
62	20250123	200400	483220207	1753	1753	1753	1753	2016
63	20250123	200300	483220207	1753	1753	1753	1753	0
64	20250123	200200	483220207	1753	1753	1753	1753	0
65	20250123	200100	483220207	1753	1753	1753	1753	0
66	20250123	200000	483220207	1753	1753	1753	1753	0
67	20250123	195900	483220207	1753	1753	1753	1753	0
68	20250123	195800	483220207	1753	1753	1753	1753	0
69	20250123	195700	483220207	1753	1753	1753	1753	0
70	20250123	195600	483220207	1753	1753	1753	1753	0
71	20250123	195500	483220207	1753	1753	1753	1753	0
72	20250123	195400	483220207	1753	1753	1753	1753	0
73	20250123	195300	483220207	1753	1753	1753	1753	0
74	20250123	195200	483220207	1753	1753	1753	1753	0
75	20250123	195100	483220207	1753	1753	1753	1753	0
76	20250123	195000	483220207	1753	1753	1753	1753	0
77	20250123	194900	483220207	1753	1753	1753	1753	0
78	20250123	194800	483220207	1753	1753	1753	1753	0
79	20250123	194700	483220207	1753	1753	1753	1753	0
80	20250123	194600	483220207	1753	1753	1753	1753	0
81	20250123	194500	483220207	1753	1753	1753	1753	0
82	20250123	194400	483220207	1753	1753	1753	1753	0
83	20250123	194300	483220207	1753	1753	1753	1753	0
84	20250123	194200	483220207	1753	1753	1753	1753	0
85	20250123	194100	483220207	1753	1753	1753	1753	0
86	20250123	194000	483220207	1753	1753	1753	1753	0
87	20250123	193900	483220207	1753	1753	1753	1753	0
88	20250123	193800	483220207	1753	1753	1753	1753	0
89	20250123	193700	483220207	1753	1753	1753	1753	0
90	20250123	193600	483220207	1753	1753	1753	1753	0
91	20250123	193500	483220207	1753	1753	1753	1753	0
92	20250123	193400	483220207	1753	1753	1753	1753	2016
93	20250123	193300	483220207	1753	1753	1753	1753	0
94	20250123	193200	483220207	1753	1753	1753	1753	0
95	20250123	193100	483220207	1753	1753	1753	1753	0
96	20250123	193000	483220207	1753	1753	1753	1753	0
97	20250123	192900	483220207	1753	1753	1753	1753	0
98	20250123	192800	483220207	1753	1753	1753	1753	0
99	20250123	192700	483220207	1753	1753	1753	1753	0
100	20250123	192600	483220207	1753	1753	1753	1753	0
101	20250123	192500	483220207	1753	1753	1753	1753	0
102	20250123	192400	483220207	1753	1753	1753	1753	0
103	20250123	192300	483220207	1753	1753	1753	1753	0
104	20250123	192200	483220207	1753	1753	1753	1753	0
105	20250123	192100	483220207	1753	1753	1753	1753	0
106	20250123	192000	483220207	1753	1753	1753	1753	0
107	20250123	191900	483220207	1753	1753	1753	1753	0
108	20250123	191800	483220207	1753	1753	1753	1753	0
109	20250123	191700	483220207	1753	1753	1753	1753	0
110	20250123	191600	483220207	1753	1753	1753	1753	0
111	20250123	191500	483220207	1753	1753	1753	1753	0
112	20250123	191400	483220207	1753	1753	1753	1753	0
113	20250123	191300	483220207	1753	1753	1753	1753	0
114	20250123	191200	483220207	1753	1753	1753	1753	0
115	20250123	191100	483220207	1753	1753	1753	1753	0
116	20250123	191000	483220207	1753	1753	1753	1753	0
117	20250123	190900	483220207	1753	1753	1753	1753	0
118	20250123	190800	483220207	1753	1753	1753	1753	0
119	20250123	190700	483220207	1753	1753	1753	1753	0
120	20250123	190600	483220207	1753	1753	1753	1753	0
121	20250123	190500	483220207	1753	1753	1753	1753	0
122	20250123	190400	483220207	1753	1753	1753	1753	2016
123	20250123	190300	483220207	1753	1753	1753	1753	0
124	20250123	190200	483220207	1753	1753	1753	1753	0
125	20250123	190100	483220207	1753	1753	1753	1753	0
126	20250123	190000	483220207	1753	1753	1753	1753	0
127	20250123	185900	483220207	1753	1753	1753	1753	0
128	20250123	185800	483220207	1753	1753	1753	1753	0
129	20250123	185700	483220207	1753	1753	1753	1753	0
130	20250123	185600	483220207	1753	1753	1753	1753	0
131	20250123	185500	483220207	1753	1753	1753	1753	0
132	20250123	185400	483220207	1753	1753	1753	1753	0
133	20250123	185300	483220207	1753	1753	1753	1753	0
134	20250123	185200	483220207	1753	1753	1753	1753	0
135	20250123	185100	483220207	1753	1753	1753	1753	0
136	20250123	185000	483220207	1753	1753	1753	1753	0
137	20250123	184900	483220207	1753	1753	1753	1753	0
138	20250123	184800	483220207	1753	1753	1753	1753	0
139	20250123	184700	483220207	1753	1753	1753	1753	0
140	20250123	184600	483220207	1753	1753	1753	1753	0
141	20250123	184500	483220207	1753	1753	1753	1753	0
142	20250123	184400	483220207	1753	1753	1753	1753	0
143	20250123	184300	483220207	1753	1753	1753	1753	0
144	20250123	184200	483220207	1753	1753	1753	1753	0
145	20250123	184100	483220207	1753	1753	1753	1753	0
146	20250123	184000	483220207	1753	1753	1753	1753	0
147	20250123	183900	483220207	1753	1753	1753	1753	0
148	20250123	183800	483220207	1753	1753	1753	1753	0
149	20250123	183700	483220207	1753	1753	1753	1753	0
150	20250123	183600	483220207	1753	1753	1753	1753	0
151	20250123	183500	483220207	1753	1753	1753	1753	0
152	20250123	183400	483220207	1753	1753	1753	1753	2016
153	20250123	183300	483220207	1753	1753	1753	1753	0
154	20250123	183200	483220207	1753	1753	1753	1753	0
155	20250123	183100	483220207	1753	1753	1753	1753	0
156	20250123	183000	483220207	1753	1753	1753	1753	0
157	20250123	182900	483220207	1753	1753	1753	1753	0
158	20250123	182800	483220207	1753	1753	1753	1753	0
159	20250123	182700	483220207	1753	1753	1753	1753	0
160	20250123	182600	483220207	1753	1753	1753	1753	0
161	20250123	182500	483220207	1753	1753	1753	1753	0
162	20250123	182400	483220207	1753	1753	1753	1753	0
163	20250123	182300	483220207	1753	1753	1753	1753	0
164	20250123	182200	483220207	1753	1753	1753	1753	0
165	20250123	182100	483220207	1753	1753	1753	1753	0
166	20250123	182000	483220207	1753	1753	1753	1753	0
167	20250123	181900	483220207	1753	1753	1753	1753	0
168	20250123	181800	483220207	1753	1753	1753	1753	0
169	20250123	181700	483220207	1753	1753	1753	1753	0
170	20250123	181600	483220207	1753	1753	1753	1753	0
171	20250123	181500	483220207	1753	1753	1753	1753	0
172	20250123	181400	483220207	1753	1753	1753	1753	0
173	20250123	181300	483220207	1753	1753	1753	1753	0
174	20250123	181200	483220207	1753	1753	1753	1753	0
175	20250123	181100	483220207	1753	1753	1753	1753	0
176	20250123	181000	483220207	1753	1753	1753	1753	0
177	20250123	180900	483220207	1753	1753	1753	1753	0
178	20250123	180800	483220207	1753	1753	1753	1753	0
179	20250123	180700	483220207	1753	1753	1753	1753	0
180	20250123	180600	483220207	1753	1753	1753	1753	0
181	20250123	180500	483220207	1753	1753	1753	1753	0
182	20250123	180400	483220207	1753	1753	1753	1753	2016
183	20250123	180300	483220207	1753	1753	1753	1753	0
184	20250123	180200	483220207	1753	1753	1753	1753	0
185	20250123	180100	483220207	1753	1753	1753	1753	0
186	20250123	180000	483220207	1753	1753	1753	1753	0
187	20250123	175900	483220207	1753	1753	1753	1753	0
188	20250123	175800	483220207	1753	1753	1753	1753	0
189	20250123	175700	483220207	1753	1753	1753	1753	0
190	20250123	175600	483220207	1753	1753	1753	1753	0
191	20250123	175500	483220207	1753	1753	1753	1753	0
192	20250123	175400	483220207	1753	1753	1753	1753	0
193	20250123	175300	483220207	1753	1753	1753	1753	0
194	20250123	175200	483220207	1753	1753	1753	1753	0
195	20250123	175100	483220207	1753	1753	1753	1753	0
196	20250123	175000	483220207	1753	1753	1753	1753	0
197	20250123	174900	483220207	1753	1753	1753	1753	0
198	20250123	174800	483220207	1753	1753	1753	1753	0
199	20250123	174700	483220207	1753	1753	1753	1753	0
200	20250123	174600	483220207	1753	1753	1753	1753	0
201	20250123	174500	483220207	1753	1753	1753	1753	0
202	20250123	174400	483220207	1753	1753	1753	1753	0
203	20250123	174300	483220207	1753	1753	1753	1753	0
204	20250123	174200	483220207	1753	1753	1753	1753	0
205	20250123	174100	483220207	1753	1753	1753	1753	0
206	20250123	174000	483220207	1753	1753	1753	1753	0
207	20250123	173900	483220207	1753	1753	1753	1753	0
208	20250123	173800	483220207	1753	1753	1753	1753	0
209	20250123	173700	483220207	1753	1753	1753	1753	0
210	20250123	173600	483220207	1753	1753	1753	1753	0
211	20250123	173500	483220207	1753	1753	1753	1753	0
212	20250123	173400	483220207	1753	1753	1753	1753	2016
213	20250123	173300	483220207	1753	1753	1753	1753	0
214	20250123	173200	483220207	1753	1753	1753	1753	0
215	20250123	173100	483220207	1753	1753	1753	1753	0
216	20250123	173000	483220207	1753	1753	1753	1753	0
217	20250123	172900	483220207	1753	1753	1753	1753	0
218	20250123	172800	483220207	1753	1753	1753	1753	0
219	20250123	172700	483220207	1753	1753	1753	1753	0
220	20250123	172600	483220207	1753	1753	1753	1753	0
221	20250123	172500	483220207	1753	1753	1753	1753	0
222	20250123	172400	483220207	1753	1753	1753	1753	0
223	20250123	172300	483220207	1753	1753	1753	1753	0
224	20250123	172200	483220207	1753	1753	1753	1753	0
225	20250123	172100	483220207	1753	1753	1753	1753	0
226	20250123	172000	483220207	1753	1753	1753	1753	0
227	20250123	171900	483220207	1753	1753	1753	1753	0
228	20250123	171800	483220207	1753	1753	1753	1753	0
229	20250123	171700	483220207	1753	1753	1753	1753	0
230	20250123	171600	483220207	1753	1753	1753	1753	0
231	20250123	171500	483220207	1753	1753	1753	1753	0
232	20250123	171400	483220207	1753	1753	1753	1753	0
233	20250123	171300	483220207	1753	1753	1753	1753	0
234	20250123	171200	483220207	1753	1753	1753	1753	0
235	20250123	171100	483220207	1753	1753	1753	1753	0
236	20250123	171000	483220207	1753	1753	1753	1753	0
237	20250123	170900	483220207	1753	1753	1753	1753	0
238	20250123	170800	483220207	1753	1753	1753	1753	0
239	20250123	170700	483220207	1753	1753	1753	1753	0
240	20250123	170600	483220207	1753	1753	1753	1753	0
241	20250123	170500	483220207	1753	1753	1753	1753	0
242	20250123	170400	483220207	1753	1753	1753	1753	2016
243	20250123	170300	483220207	1753	1753	1753	1753	0
244	20250123	170200	483220207	1753	1753	1753	1753	0
245	20250123	170100	483220207	1753	1753	1753	1753	0
246	20250123	170000	483220207	1753	1753	1753	1753	0
247	20250123	165900	483220207	1753	1753	1753	1753	0
248	20250123	165800	483220207	1753	1753	1753	1753	0
249	20250123	165700	483220207	1753	1753	1753	1753	0
250	20250123	165600	483220207	1753	1753	1753	1753	0
251	20250123	165500	483220207	1753	1753	1753	1753	0
252	20250123	165400	483220207	1753	1753	1753	1753	0
253	20250123	165300	483220207	1753	1753	1753	1753	0
254	20250123	165200	483220207	1753	1753	1753	1753	0
255	20250123	165100	483220207	1753	1753	1753	1753	0
256	20250123	165000	483220207	1753	1753	1753	1753	0
257	20250123	164900	483220207	1753	1753	1753	1753	0
258	20250123	164800	483220207	1753	1753	1753	1753	0
259	20250123	164700	483220207	1753	1753	1753	1753	0
260	20250123	164600	483220207	1753	1753	1753	1753	0
261	20250123	164500	483220207	1753	1753	1753	1753	0
262	20250123	164400	483220207	1753	1753	1753	1753	0
263	20250123	164300	483220207	1753	1753	1753	1753	0
264	20250123	164200	483220207	1753	1753	1753	1753	0
265	20250123	164100	483220207	1753	1753	1753	1753	0
266	20250123	164000	483220207	1753	1753	1753	1753	0
267	20250123	163900	483220207	1753	1753	1753	1753	0
268	20250123	163800	483220207	1753	1753	1753	1753	0
269	20250123	163700	483220207	1753	1753	1753	1753	0
270	20250123	163600	483220207	1753	1753	1753	1753	0
271	20250123	163500	483220207	1753	1753	1753	1753	0
272	20250123	163400	483220207	1753	1753	1753	1753	2016
273	20250123	163300	483220207	1753	1753	1753	1753	0
274	20250123	163200	483220207	1753	1753	1753	1753	0
275	20250123	163100	483220207	1753	1753	1753	1753	0
276	20250123	163000	483220207	1753	1753	1753	1753	0
277	20250123	162900	483220207	1753	1753	1753	1753	0
278	20250123	162800	483220207	1753	1753	1753	1753	0
279	20250123	162700	483220207	1753	1753	1753	1753	0
280	20250123	162600	483220207	1753	1753	1753	1753	0
281	20250123	162500	483220207	1753	1753	1753	1753	0
282	20250123	162400	483220207	1753	1753	1753	1753	0
283	20250123	162300	483220207	1753	1753	1753	1753	0
284	20250123	162200	483220207	1753	1753	1753	1753	0
285	20250123	162100	483220207	1753	1753	1753	1753	0
286	20250123	162000	483220207	1753	1753	1753	1753	0
287	20250123	161900	483220207	1753	1753	1753	1753	0
288	20250123	161800	483220207	1753	1753	1753	1753	0
289	20250123	161700	483220207	1753	1753	1753	1753	0
290	20250123	161600	483220207	1753	1753	1753	1753	0
291	20250123	161500	483220207	1753	1753	1753	1753	0
292	20250123	161400	483220207	1753	1753	1753	1753	0
293	20250123	161300	483220207	1753	1753	1753	1753	0
294	20250123	161200	483220207	1753	1753	1753	1753	0
295	20250123	161100	483220207	1753	1753	1753	1753	0
296	20250123	161000	483220207	1753	1753	1753	1753	0
297	20250123	160900	483220207	1753	1753	1753	1753	0
298	20250123	160800	483220207	1753	1753	1753	1753	0
299	20250123	160700	483220207	1753	1753	1753	1753	0
300	20250123	160600	483220207	1753	1753	1753	1753	0
301	20250123	160500	483220207	1753	1753	1753	1753	0
302	20250123	160400	483220207	1753	1753	1753	1753	2016
303	20250123	160300	483220207	1753	1753	1753	1753	0
304	20250123	160200	483220207	1753	1753	1753	1753	0
305	20250123	160100	483220207	1753	1753	1753	1753	0
306	20250123	160000	483220207	1753	1753	1753	1753	0
307	20250123	155900	483220207	1753	1753	1753	1753	0
308	20250123	155800	483220207	1753	1753	1753	1753	0
309	20250123	155700	483220207	1753	1753	1753	1753	0
310	20250123	155600	483220207	1753	1753	1753	1753	0
311	20250123	155500	483220207	1753	1753	1753	1753	0
312	20250123	155400	483220207	1753	1753	1753	1753	0
313	20250123	155300	483220207	1753	1753	1753	1753	0
314	20250123	155200	483220207	1753	1753	1753	1753	0
315	20250123	155100	483220207	1753	1753	1753	1753	0
316	20250123	155000	483220207	1753	1753	1753	1753	0
317	20250123	154900	483220207	1753	1753	1753	1753	0
318	20250123	154800	483220207	1753	1753	1753	1753	0
319	20250123	154700	483220207	1753	1753	1753	1753	0
320	20250123	154600	483220207	1753	1753	1753	1753	0
321	20250123	154500	483220207	1753	1753	1753	1753	0
322	20250123	154400	483220207	1753	1753	1753	1753	0
323	20250123	154300	483220207	1753	1753	1753	1753	0
324	20250123	154200	483220207	1753	1753	1753	1753	0
325	20250123	154100	483220207	1753	1753	1753	1753	0
326	20250123	154000	483220207	1753	1753	1753	1753	0
327	20250123	153900	483220207	1753	1753	1753	1753	0
328	20250123	153800	483220207	1753	1753	1753	1753	0
329	20250123	153700	483220207	1753	1753	1753	1753	0
330	20250123	153600	483220207	1753	1753	1753	1753	0
331	20250123	153500	483220207	1753	1753	1753	1753	0
332	20250123	153400	483220207	1753	1753	1753	1753	2016
333	20250123	153300	483220207	1753	1753	1753	1753	0
334	20250123	153200	483220207	1753	1753	1753	1753	0
335	20250123	153100	483220207	1753	1753	1753	1753	0
336	20250123	153000	483220207	1753	1753	1753	1753	2016
337	20250123	152900	479686159	1753	1753	1753	1753	0
338	20250123	152800	479686159	1753	1753	1753	1753	0
339	20250123	152700	479686159	1753	1753	1753	1753	0
340	20250123	152600	479686159	1753	1753	1753	1753	0
341	20250123	152500	479686159	1753	1753	1753	1753	0
342	20250123	152400	479686159	1753	1753	1753	1753	0
343	20250123	152300	479686159	1753	1753	1753	1753	0
344	20250123	152200	479686159	1753	1753	1753	1753	0
345	20250123	152100	479686159	1753	1753	1753	1753	0
346	20250123	152000	479686159	1753	1753	1753	1753	0
347	20250123	151900	479686159	1753	1742	1753	1742	311
348	20250123	151800	479142316	1751	1751	1751	1751	0
349	20250123	151700	479142316	1751	1751	1751	1751	10
350	20250123	151600	479124806	1753	1752	1753	1752	300
351	20250123	151500	478598908	1753	1740	1753	1740	2261
352	20250123	151400	474664755	1740	1742	1742	1740	1400
353	20250123	151300	472226775	1743	1743	1743	1743	10
354	20250123	151200	472209345	1743	1743	1743	1743	0
355	20250123	151100	472209345	1743	1743	1743	1743	55
356	20250123	151000	472113480	1742	1742	1742	1742	0
357	20250123	150900	472113480	1742	1742	1742	1742	0
358	20250123	150800	472113480	1742	1744	1744	1742	2939
359	20250123	150700	466989408	1744	1744	1748	1744	3112
360	20250123	150600	461561700	1744	1744	1744	1744	1196
361	20250123	150500	459475876	1744	1747	1747	1744	2829
362	20250123	150400	454538457	1748	1749	1749	1748	914
363	20250123	150300	452940570	1749	1751	1751	1749	2025
364	20250123	150200	449396063	1751	1751	1751	1751	1100
365	20250123	150100	447469963	1751	1752	1752	1751	600
366	20250123	150000	446419101	1751	1751	1751	1751	0
367	20250123	145900	446419101	1751	1760	1760	1751	448
368	20250123	145800	445632475	1760	1759	1760	1751	436
369	20250123	145700	444865501	1759	1759	1759	1759	210
370	20250123	145600	444496111	1760	1760	1760	1760	70
371	20250123	145500	444372911	1762	1762	1762	1762	2
372	20250123	145400	444369387	1758	1758	1758	1758	1700
373	20250123	145300	441380787	1751	1751	1751	1751	0
374	20250123	145200	441380787	1751	1751	1751	1751	0
375	20250123	145100	441380787	1751	1751	1751	1751	5257
376	20250123	145000	432175780	1751	1751	1751	1751	0
377	20250123	144900	432175780	1751	1753	1753	1751	1000
378	20250123	144800	430423176	1762	1762	1762	1762	738
379	20250123	144700	429122820	1762	1762	1762	1762	0
380	20250123	144600	429122820	1762	1762	1762	1762	0
381	20250123	144500	429122820	1762	1762	1762	1762	0
382	20250123	144400	429122820	1762	1762	1762	1762	1
383	20250123	144300	429121058	1753	1753	1753	1753	50
384	20250123	144200	429033408	1762	1755	1762	1753	558
385	20250123	144100	428050896	1762	1762	1762	1762	0
386	20250123	144000	428050896	1762	1762	1762	1762	0
387	20250123	143900	428050896	1762	1762	1762	1762	0
388	20250123	143800	428050896	1762	1762	1762	1762	0
389	20250123	143700	428050896	1762	1762	1762	1762	0
390	20250123	143600	428050896	1762	1762	1762	1762	0
391	20250123	143500	428050896	1762	1762	1762	1762	0
392	20250123	143400	428050896	1762	1762	1762	1762	0
393	20250123	143300	428050896	1762	1762	1762	1762	0
394	20250123	143200	428050896	1762	1762	1762	1762	0
395	20250123	143100	428050896	1762	1762	1762	1762	0
396	20250123	143000	428050896	1762	1762	1762	1762	0
397	20250123	142900	428050896	1762	1761	1762	1761	2
398	20250123	142800	428047373	1762	1761	1762	1761	8
399	20250123	142700	428033280	1760	1760	1760	1760	2234
400	20250123	142600	424101440	1760	1760	1760	1760	0
401	20250123	142500	424101440	1760	1760	1760	1760	0
402	20250123	142400	424101440	1760	1760	1760	1760	824
403	20250123	142300	422651200	1760	1759	1760	1759	1701
404	20250123	142200	419659140	1758	1758	1758	1758	0
405	20250123	142100	419659140	1758	1758	1758	1758	0
406	20250123	142000	419659140	1758	1758	1758	1758	0
407	20250123	141900	419659140	1758	1758	1758	1758	100
408	20250123	141800	419483340	1759	1759	1759	1759	500
409	20250123	141700	418603840	1759	1759	1759	1759	0
410	20250123	141600	418603840	1759	1759	1759	1759	0
411	20250123	141500	418603840	1759	1759	1759	1759	0
412	20250123	141400	418603840	1759	1759	1759	1759	1
413	20250123	141300	418602081	1752	1752	1752	1752	0
414	20250123	141200	418602081	1752	1752	1752	1752	0
415	20250123	141100	418602081	1752	1753	1753	1752	1699
416	20250123	141000	415624734	1759	1754	1759	1754	316
417	20250123	140900	415070465	1754	1754	1754	1754	0
418	20250123	140800	415070465	1754	1754	1754	1754	0
419	20250123	140700	415070465	1754	1759	1759	1754	210
420	20250123	140600	414701125	1759	1759	1759	1759	400
421	20250123	140500	413997525	1759	1759	1759	1759	100
422	20250123	140400	413821625	1759	1759	1759	1759	61
423	20250123	140300	413714326	1754	1754	1754	1754	0
424	20250123	140200	413714326	1754	1754	1754	1754	70
425	20250123	140100	413591546	1754	1754	1754	1754	200
426	20250123	140000	413240746	1754	1754	1754	1754	0
427	20250123	135900	413240746	1754	1754	1754	1754	33
428	20250123	135800	413182864	1759	1759	1759	1759	0
429	20250123	135700	413182864	1759	1759	1759	1759	0
430	20250123	135600	413182864	1759	1758	1759	1758	1200
431	20250123	135500	411072164	1758	1758	1758	1758	16
432	20250123	135400	411044036	1758	1758	1758	1758	0
433	20250123	135300	411044036	1758	1758	1758	1758	100
434	20250123	135200	410868236	1758	1757	1758	1757	1055
435	20250123	135100	409013801	1757	1757	1757	1757	0
436	20250123	135000	409013801	1757	1757	1757	1757	200
437	20250123	134900	408662401	1757	1757	1757	1757	201
438	20250123	134800	408309244	1750	1750	1750	1750	0
439	20250123	134700	408309244	1750	1750	1750	1750	173
440	20250123	134600	408006494	1750	1750	1750	1750	25
441	20250123	134500	407962744	1751	1752	1752	1751	739
442	20250123	134400	406668523	1752	1752	1752	1752	0
443	20250123	134300	406668523	1752	1752	1752	1752	0
444	20250123	134200	406668523	1752	1752	1752	1752	0
445	20250123	134100	406668523	1752	1752	1752	1752	1
446	20250123	134000	406666771	1756	1756	1756	1756	0
447	20250123	133900	406666771	1756	1756	1756	1756	0
448	20250123	133800	406666771	1756	1752	1756	1752	1147
449	20250123	133700	404657027	1755	1755	1755	1755	0
450	20250123	133600	404657027	1755	1755	1755	1755	35
451	20250123	133500	404595602	1755	1755	1755	1755	15
452	20250123	133400	404569277	1752	1752	1752	1752	0
453	20250123	133300	404569277	1752	1752	1752	1752	0
454	20250123	133200	404569277	1752	1755	1755	1752	86
455	20250123	133100	404418602	1753	1753	1753	1753	100
456	20250123	133000	404243302	1753	1753	1753	1753	30
457	20250123	132900	404190712	1756	1756	1756	1756	4
458	20250123	132800	404183688	1756	1755	1756	1755	6
459	20250123	132700	404173157	1757	1756	1757	1756	4
460	20250123	132600	404166132	1756	1756	1756	1756	1
461	20250123	132500	404164376	1752	1754	1757	1752	1835
462	20250123	132400	400943431	1753	1753	1753	1752	202
463	20250123	132300	400589524	1753	1754	1754	1753	321
464	20250123	132200	400026597	1754	1754	1754	1754	1
465	20250123	132100	400024843	1752	1752	1752	1752	0
466	20250123	132000	400024843	1752	1752	1752	1752	100
467	20250123	131900	399849643	1752	1752	1752	1752	0
468	20250123	131800	399849643	1752	1752	1752	1752	0
469	20250123	131700	399849643	1752	1752	1752	1752	0
470	20250123	131600	399849643	1752	1754	1754	1752	48
471	20250123	131500	399765474	1754	1754	1754	1754	655
472	20250123	131400	398616604	1754	1755	1759	1754	94
473	20250123	131300	398451623	1754	1754	1754	1754	0
474	20250123	131200	398451623	1754	1754	1754	1754	0
475	20250123	131100	398451623	1754	1754	1754	1754	1
476	20250123	131000	398449869	1751	1751	1751	1751	0
477	20250123	130900	398449869	1751	1751	1751	1751	0
478	20250123	130800	398449869	1751	1751	1751	1751	0
479	20250123	130700	398449869	1751	1751	1751	1751	311
480	20250123	130600	397905308	1751	1751	1751	1751	0
481	20250123	130500	397905308	1751	1751	1751	1751	1
482	20250123	130400	397903557	1751	1755	1755	1751	748
483	20250123	130300	396591643	1755	1756	1756	1755	182
484	20250123	130200	396272228	1756	1755	1756	1755	77
485	20250123	130100	396137088	1756	1756	1756	1756	15
486	20250123	130000	396110748	1755	1755	1755	1755	0
487	20250123	125900	396110748	1755	1762	1762	1755	1058
488	20250123	125800	394253462	1762	1762	1762	1762	4
489	20250123	125700	394246414	1762	1762	1762	1756	15
490	20250123	125600	394220044	1755	1763	1763	1755	222
491	20250123	125500	393829362	1763	1764	1764	1756	20
492	20250123	125400	393794204	1764	1757	1764	1757	221
493	20250123	125300	393405144	1759	1764	1764	1759	11
494	20250123	125200	393385790	1757	1759	1759	1757	5605
495	20250123	125100	383537783	1759	1760	1760	1759	105
496	20250123	125000	383352988	1764	1764	1764	1764	5
497	20250123	124900	383344168	1764	1764	1764	1764	0
498	20250123	124800	383344168	1764	1764	1764	1764	0
499	20250123	124700	383344168	1764	1757	1764	1757	5841
500	20250123	124600	373065544	1757	1757	1757	1757	1
501	20250123	124500	373063787	1757	1757	1757	1757	2
502	20250123	124400	373060273	1757	1757	1757	1755	7
503	20250123	124300	373047977	1757	1757	1757	1757	7
504	20250123	124200	373035678	1757	1757	1757	1757	0
505	20250123	124100	373035678	1757	1757	1757	1757	0
506	20250123	124000	373035678	1757	1757	1757	1757	149
507	20250123	123900	372773885	1751	1751	1751	1751	0
508	20250123	123800	372773885	1751	1751	1751	1751	0
509	20250123	123700	372773885	1751	1751	1751	1751	5
510	20250123	123600	372765130	1750	1750	1750	1750	0
511	20250123	123500	372765130	1750	1755	1755	1750	200
512	20250123	123400	372414916	1758	1758	1758	1758	0
513	20250123	123300	372414916	1758	1758	1758	1758	10
514	20250123	123200	372397336	1758	1757	1758	1755	1145
515	20250123	123100	370385468	1757	1757	1757	1757	1
516	20250123	123000	370383711	1757	1757	1757	1757	21
517	20250123	122900	370346814	1757	1756	1757	1756	71
518	20250123	122800	370222084	1756	1756	1756	1756	13
519	20250123	122700	370199256	1755	1754	1755	1754	31
520	20250123	122600	370144852	1754	1754	1754	1754	0
521	20250123	122500	370144852	1754	1751	1754	1751	495
522	20250123	122400	369277927	1751	1751	1751	1751	101
523	20250123	122300	369101076	1751	1751	1751	1751	0
524	20250123	122200	369101076	1751	1750	1751	1750	428
525	20250123	122100	368352075	1749	1749	1749	1749	0
526	20250123	122000	368352075	1749	1749	1749	1749	18
527	20250123	121900	368320593	1749	1749	1749	1749	0
528	20250123	121800	368320593	1749	1749	1749	1749	1
529	20250123	121700	368318844	1748	1748	1748	1748	300
530	20250123	121600	367794444	1748	1748	1748	1748	0
531	20250123	121500	367794444	1748	1746	1748	1746	511
532	20250123	121400	366901930	1746	1746	1746	1746	0
533	20250123	121300	366901930	1746	1746	1746	1746	0
534	20250123	121200	366901930	1746	1746	1746	1746	0
535	20250123	121100	366901930	1746	1740	1746	1740	24
536	20250123	121000	366860042	1741	1741	1741	1741	382
537	20250123	120900	366194980	1740	1739	1740	1739	153
538	20250123	120800	365928909	1739	1742	1742	1739	2001
539	20250123	120700	362447603	1742	1746	1746	1742	130
540	20250123	120600	362221134	1748	1747	1748	1747	1092
541	20250123	120500	360312320	1747	1747	1747	1747	0
542	20250123	120400	360312320	1747	1746	1747	1745	1851
543	20250123	120300	357079944	1747	1747	1747	1747	216
544	20250123	120200	356702592	1747	1746	1747	1746	502
545	20250123	120100	355825599	1745	1745	1745	1745	0
546	20250123	120000	355825599	1745	1745	1745	1745	2
547	20250123	115900	355822109	1745	1745	1745	1745	10
548	20250123	115800	355804659	1742	1742	1742	1742	114
549	20250123	115700	355606071	1742	1742	1742	1742	288
550	20250123	115600	355104375	1742	1741	1742	1741	55
551	20250123	115500	355008570	1742	1742	1742	1742	50
552	20250123	115400	354921470	1741	1741	1741	1741	0
553	20250123	115300	354921470	1741	1741	1741	1741	0
554	20250123	115200	354921470	1741	1747	1747	1741	224
555	20250123	115100	354531480	1740	1740	1740	1740	225
556	20250123	115000	354139980	1740	1740	1740	1740	0
557	20250123	114900	354139980	1740	1741	1746	1740	228
558	20250123	114800	353742693	1745	1745	1745	1745	115
559	20250123	114700	353542018	1745	1745	1745	1745	4
560	20250123	114600	353535038	1741	1741	1741	1739	178
561	20250123	114500	353225352	1741	1747	1747	1737	5
562	20250123	114400	353216645	1747	1751	1751	1737	17873
563	20250123	114300	322095030	1746	1746	1746	1746	0
564	20250123	114200	322095030	1746	1746	1746	1746	8
565	20250123	114100	322081062	1746	1747	1752	1746	1036
566	20250123	114000	320272195	1746	1750	1750	1746	2738
567	20250123	113900	315487285	1753	1753	1753	1753	5
568	20250123	113800	315478520	1751	1751	1752	1751	34
569	20250123	113700	315418984	1749	1750	1750	1749	9
570	20250123	113600	315403237	1755	1755	1755	1755	0
571	20250123	113500	315403237	1755	1755	1755	1755	1
572	20250123	113400	315401482	1746	1746	1746	1746	0
573	20250123	113300	315401482	1746	1746	1746	1746	240
574	20250123	113200	314982442	1745	1745	1745	1745	0
575	20250123	113100	314982442	1745	1751	1751	1745	2152
576	20250123	113000	311222473	1751	1751	1751	1751	0
577	20250123	112900	311222473	1751	1752	1752	1751	112
578	20250123	112800	311026260	1753	1755	1755	1752	156
579	20250123	112700	310752793	1753	1753	1753	1753	0
580	20250123	112600	310752793	1753	1760	1760	1753	214
581	20250123	112500	310377574	1753	1753	1753	1753	0
582	20250123	112400	310377574	1753	1753	1753	1753	0
583	20250123	112300	310377574	1753	1753	1753	1753	30
584	20250123	112200	310324984	1753	1753	1753	1753	5
585	20250123	112100	310316219	1753	1753	1753	1753	1
586	20250123	112000	310314466	1763	1763	1763	1763	300
587	20250123	111900	309785566	1763	1763	1763	1763	0
588	20250123	111800	309785566	1763	1765	1765	1763	23
589	20250123	111700	309745015	1749	1749	1749	1749	0
590	20250123	111600	309745015	1749	1750	1750	1749	1849
591	20250123	111500	306509914	1750	1750	1750	1750	1923
592	20250123	111400	303144664	1750	1748	1750	1748	3182
593	20250123	111300	297579554	1748	1748	1748	1747	223
594	20250123	111200	297189946	1749	1750	1750	1746	321
595	20250123	111100	296628781	1750	1753	1756	1748	5418
596	20250123	111000	287143848	1756	1758	1758	1751	2192
597	20250123	110900	283301668	1758	1756	1758	1753	524
598	20250123	110800	282383036	1756	1757	1758	1756	125
599	20250123	110700	282163524	1758	1758	1758	1758	2
600	20250123	110600	282160008	1753	1758	1758	1753	999
601	20250123	110500	280405644	1758	1762	1762	1758	231
602	20250123	110400	279999369	1763	1770	1776	1763	10
603	20250123	110300	279981694	1771	1776	1776	1771	10
604	20250123	110200	279963949	1760	1760	1760	1760	0
605	20250123	110100	279963949	1760	1760	1760	1760	0
606	20250123	110000	279963949	1760	1775	1775	1759	7522
607	20250123	105900	266719186	1773	1773	1773	1773	1
608	20250123	105800	266717413	1771	1768	1771	1766	1328
609	20250123	105700	264372154	1767	1767	1767	1767	789
610	20250123	105600	262977991	1767	1772	1772	1767	3574
611	20250123	105500	256662316	1767	1780	1780	1767	1004
612	20250123	105400	254880040	1771	1773	1773	1771	407
613	20250123	105300	254158881	1774	1775	1775	1774	4
614	20250123	105200	254151783	1779	1779	1779	1779	0
615	20250123	105100	254151783	1779	1780	1780	1779	4
616	20250123	105000	254144664	1780	1777	1780	1775	531
617	20250123	104900	253201433	1777	1779	1779	1777	4
618	20250123	104800	253194321	1780	1780	1780	1780	411
619	20250123	104700	252462741	1780	1780	1780	1780	0
620	20250123	104600	252462741	1780	1780	1780	1780	0
621	20250123	104500	252462741	1780	1780	1780	1780	0
622	20250123	104400	252462741	1780	1780	1780	1780	0
623	20250123	104300	252462741	1780	1780	1780	1780	100
624	20250123	104200	252284741	1780	1780	1780	1780	0
625	20250123	104100	252284741	1780	1780	1780	1780	0
626	20250123	104000	252284741	1780	1779	1780	1779	561
627	20250123	103900	251286211	1770	1770	1770	1770	50
628	20250123	103800	251197711	1766	1766	1766	1766	0
629	20250123	103700	251197711	1766	1780	1780	1766	2830
630	20250123	103600	246190749	1780	1773	1780	1773	415
631	20250123	103500	245453449	1773	1773	1773	1773	0
632	20250123	103400	245453449	1773	1773	1773	1773	74
633	20250123	103300	245322247	1780	1780	1780	1780	0
634	20250123	103200	245322247	1780	1779	1780	1779	34
635	20250123	103100	245261760	1779	1779	1779	1779	14
636	20250123	103000	245236854	1779	1779	1779	1779	3
637	20250123	102900	245231517	1780	1780	1780	1780	0
638	20250123	102800	245231517	1780	1780	1780	1780	0
639	20250123	102700	245231517	1780	1780	1780	1780	0
640	20250123	102600	245231517	1780	1780	1780	1771	3
641	20250123	102500	245226186	1771	1770	1771	1770	888
642	20250123	102400	243653826	1770	1769	1770	1766	1379
643	20250123	102300	241218264	1769	1780	1780	1769	56
644	20250123	102200	241119136	1772	1775	1775	1770	553
645	20250123	102100	240137770	1780	1771	1780	1771	312
646	20250123	102000	239585173	1771	1777	1781	1771	2187
647	20250123	101900	235708090	1777	1777	1777	1777	12
648	20250123	101800	235686766	1775	1776	1781	1775	596
649	20250123	101700	234628316	1781	1782	1782	1775	1423
650	20250123	101600	232094630	1781	1781	1786	1781	1146
651	20250123	101500	230052988	1780	1778	1780	1778	1204
652	20250123	101400	227910773	1778	1778	1778	1778	0
653	20250123	101300	227910773	1778	1778	1778	1778	0
654	20250123	101200	227910773	1778	1778	1778	1778	101
655	20250123	101100	227731195	1778	1778	1778	1778	100
656	20250123	101000	227553395	1777	1777	1777	1777	6
657	20250123	100900	227542733	1778	1777	1778	1777	600
658	20250123	100800	226476433	1777	1777	1777	1777	100
659	20250123	100700	226298733	1777	1764	1777	1760	834
660	20250123	100600	224827465	1764	1778	1778	1760	500
661	20250123	100500	223946750	1778	1778	1778	1778	101
662	20250123	100400	223767172	1764	1779	1779	1764	1491
663	20250123	100300	221132566	1779	1779	1779	1779	0
664	20250123	100200	221132566	1779	1779	1779	1779	0
665	20250123	100100	221132566	1779	1779	1779	1779	525
666	20250123	100000	220198591	1779	1763	1779	1763	2131
667	20250123	095900	216426276	1762	1759	1767	1759	1174
668	20250123	095800	214352709	1767	1767	1767	1767	100
669	20250123	095700	214176009	1767	1766	1767	1758	32
670	20250123	095600	214119728	1766	1765	1767	1765	1794
671	20250123	095500	210951016	1766	1762	1766	1752	7596
672	20250123	095400	197569877	1750	1751	1751	1750	1723
673	20250123	095300	194553092	1751	1762	1762	1751	52
674	20250123	095200	194462029	1763	1763	1763	1763	1
675	20250123	095100	194460266	1761	1761	1761	1761	51
676	20250123	095000	194370455	1761	1761	1761	1761	1004
677	20250123	094900	192602411	1761	1749	1761	1748	700
678	20250123	094800	191377308	1745	1749	1749	1745	1646
679	20250123	094700	188498919	1745	1749	1749	1745	8918
680	20250123	094600	172915621	1746	1750	1750	1744	2365
681	20250123	094500	168784703	1751	1770	1770	1751	1450
682	20250123	094400	166241237	1770	1770	1770	1770	221
683	20250123	094300	165850067	1770	1770	1770	1770	657
684	20250123	094200	164687177	1770	1752	1770	1752	1601
685	20250123	094100	161878607	1749	1756	1770	1749	3316
686	20250123	094000	156063385	1756	1770	1770	1756	195
687	20250123	093900	155719563	1757	1770	1770	1757	1052
688	20250123	093800	153867547	1770	1770	1770	1770	13
689	20250123	093700	153844537	1770	1753	1770	1753	3913
690	20250123	093600	146974408	1753	1753	1753	1753	581
691	20250123	093500	145955915	1743	1744	1744	1743	2003
692	20250123	093400	142464684	1743	1741	1758	1741	682
693	20250123	093300	141269492	1758	1745	1758	1740	9677
694	20250123	093200	124374046	1758	1745	1758	1741	1801
695	20250123	093100	121221501	1741	1759	1759	1741	5482
696	20250123	093000	111642646	1760	1780	1780	1760	2113
697	20250123	092900	107902966	1780	1780	1780	1780	0
698	20250123	092800	107902966	1780	1781	1781	1761	4261
699	20250123	092700	100394628	1750	1771	1781	1750	7936
700	20250123	092600	86485948	1784	1795	1800	1771	3618
701	20250123	092500	80031045	1800	1800	1800	1780	15369
702	20250123	092400	52635205	1812	1801	1812	1791	7271
703	20250123	092300	39547414	1801	1818	1824	1801	4579
704	20250123	092200	31257479	1818	1826	1826	1818	200
705	20250123	092100	30893691	1817	1841	1841	1817	1179
706	20250123	092000	28743517	1844	1839	1844	1830	8955
707	20250123	091900	12332053	1839	1839	1839	1839	0
708	20250123	091800	12332053	1839	1840	1840	1839	73
709	20250123	091700	12197737	1844	1842	1854	1838	2000
710	20250123	091600	8515691	1844	1846	1854	1844	1872
711	20250123	091500	5046938	1853	1848	1853	1846	382
712	20250123	091400	4339932	1853	1853	1853	1853	31
713	20250123	091300	4282489	1853	1853	1853	1853	225
714	20250123	091200	3865564	1853	1842	1853	1842	4
715	20250123	091100	3858163	1855	1855	1855	1855	0
716	20250123	091000	3858163	1855	1855	1855	1855	0
717	20250123	090900	3858163	1855	1855	1855	1855	0
718	20250123	090800	3858163	1855	1855	1855	1855	20
719	20250123	090700	3821063	1859	1859	1859	1859	0
720	20250123	090600	3821063	1859	1859	1859	1859	0
721	20250123	090500	3821063	1859	1845	1859	1840	441
722	20250123	090400	3009293	1839	1845	1845	1839	26
723	20250123	090300	2961395	1863	1849	1863	1846	348
724	20250123	090200	2318722	1850	1849	1850	1849	224
725	20250123	090100	1904545	1849	1850	1850	1849	21
726	20250123	090000	1865699	1850	1851	1867	1847	1009