KissMeData/369370/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212700	12545688	1600	1600	1600	1600	170
3	20250123	212600	12545688	1600	1600	1600	1600	0
4	20250123	212500	12545688	1600	1600	1600	1600	0
5	20250123	212400	12545688	1600	1600	1600	1600	0
6	20250123	212300	12545688	1600	1600	1600	1600	0
7	20250123	212200	12545688	1600	1600	1600	1600	0
8	20250123	212100	12545688	1600	1600	1600	1600	0
9	20250123	212000	12545688	1600	1600	1600	1600	0
10	20250123	211900	12545688	1600	1600	1600	1600	0
11	20250123	211800	12545688	1600	1600	1600	1600	0
12	20250123	211700	12545688	1600	1600	1600	1600	0
13	20250123	211600	12545688	1600	1600	1600	1600	0
14	20250123	211500	12545688	1600	1600	1600	1600	0
15	20250123	211400	12545688	1600	1600	1600	1600	0
16	20250123	211300	12545688	1600	1600	1600	1600	0
17	20250123	211200	12545688	1600	1600	1600	1600	0
18	20250123	211100	12545688	1600	1600	1600	1600	0
19	20250123	211000	12545688	1600	1600	1600	1600	0
20	20250123	210900	12545688	1600	1600	1600	1600	0
21	20250123	210800	12545688	1600	1600	1600	1600	0
22	20250123	210700	12545688	1600	1600	1600	1600	0
23	20250123	210600	12545688	1600	1600	1600	1600	0
24	20250123	210500	12545688	1600	1600	1600	1600	0
25	20250123	210400	12545688	1600	1600	1600	1600	0
26	20250123	210300	12545688	1600	1600	1600	1600	0
27	20250123	210200	12545688	1600	1600	1600	1600	0
28	20250123	210100	12545688	1600	1600	1600	1600	0
29	20250123	210000	12545688	1600	1600	1600	1600	0
30	20250123	205900	12545688	1600	1600	1600	1600	0
31	20250123	205800	12545688	1600	1600	1600	1600	0
32	20250123	205700	12545688	1600	1600	1600	1600	170
33	20250123	205600	12545688	1600	1600	1600	1600	0
34	20250123	205500	12545688	1600	1600	1600	1600	0
35	20250123	205400	12545688	1600	1600	1600	1600	0
36	20250123	205300	12545688	1600	1600	1600	1600	0
37	20250123	205200	12545688	1600	1600	1600	1600	0
38	20250123	205100	12545688	1600	1600	1600	1600	0
39	20250123	205000	12545688	1600	1600	1600	1600	0
40	20250123	204900	12545688	1600	1600	1600	1600	0
41	20250123	204800	12545688	1600	1600	1600	1600	0
42	20250123	204700	12545688	1600	1600	1600	1600	0
43	20250123	204600	12545688	1600	1600	1600	1600	0
44	20250123	204500	12545688	1600	1600	1600	1600	0
45	20250123	204400	12545688	1600	1600	1600	1600	0
46	20250123	204300	12545688	1600	1600	1600	1600	0
47	20250123	204200	12545688	1600	1600	1600	1600	0
48	20250123	204100	12545688	1600	1600	1600	1600	0
49	20250123	204000	12545688	1600	1600	1600	1600	0
50	20250123	203900	12545688	1600	1600	1600	1600	0
51	20250123	203800	12545688	1600	1600	1600	1600	0
52	20250123	203700	12545688	1600	1600	1600	1600	0
53	20250123	203600	12545688	1600	1600	1600	1600	0
54	20250123	203500	12545688	1600	1600	1600	1600	0
55	20250123	203400	12545688	1600	1600	1600	1600	0
56	20250123	203300	12545688	1600	1600	1600	1600	0
57	20250123	203200	12545688	1600	1600	1600	1600	0
58	20250123	203100	12545688	1600	1600	1600	1600	0
59	20250123	203000	12545688	1600	1600	1600	1600	0
60	20250123	202900	12545688	1600	1600	1600	1600	0
61	20250123	202800	12545688	1600	1600	1600	1600	0
62	20250123	202700	12545688	1600	1600	1600	1600	170
63	20250123	202600	12545688	1600	1600	1600	1600	0
64	20250123	202500	12545688	1600	1600	1600	1600	0
65	20250123	202400	12545688	1600	1600	1600	1600	0
66	20250123	202300	12545688	1600	1600	1600	1600	0
67	20250123	202200	12545688	1600	1600	1600	1600	0
68	20250123	202100	12545688	1600	1600	1600	1600	0
69	20250123	202000	12545688	1600	1600	1600	1600	0
70	20250123	201900	12545688	1600	1600	1600	1600	0
71	20250123	201800	12545688	1600	1600	1600	1600	0
72	20250123	201700	12545688	1600	1600	1600	1600	0
73	20250123	201600	12545688	1600	1600	1600	1600	0
74	20250123	201500	12545688	1600	1600	1600	1600	0
75	20250123	201400	12545688	1600	1600	1600	1600	0
76	20250123	201300	12545688	1600	1600	1600	1600	0
77	20250123	201200	12545688	1600	1600	1600	1600	0
78	20250123	201100	12545688	1600	1600	1600	1600	0
79	20250123	201000	12545688	1600	1600	1600	1600	0
80	20250123	200900	12545688	1600	1600	1600	1600	0
81	20250123	200800	12545688	1600	1600	1600	1600	0
82	20250123	200700	12545688	1600	1600	1600	1600	0
83	20250123	200600	12545688	1600	1600	1600	1600	0
84	20250123	200500	12545688	1600	1600	1600	1600	0
85	20250123	200400	12545688	1600	1600	1600	1600	0
86	20250123	200300	12545688	1600	1600	1600	1600	0
87	20250123	200200	12545688	1600	1600	1600	1600	0
88	20250123	200100	12545688	1600	1600	1600	1600	0
89	20250123	200000	12545688	1600	1600	1600	1600	0
90	20250123	195900	12545688	1600	1600	1600	1600	0
91	20250123	195800	12545688	1600	1600	1600	1600	0
92	20250123	195700	12545688	1600	1600	1600	1600	170
93	20250123	195600	12545688	1600	1600	1600	1600	0
94	20250123	195500	12545688	1600	1600	1600	1600	0
95	20250123	195400	12545688	1600	1600	1600	1600	0
96	20250123	195300	12545688	1600	1600	1600	1600	0
97	20250123	195200	12545688	1600	1600	1600	1600	0
98	20250123	195100	12545688	1600	1600	1600	1600	0
99	20250123	195000	12545688	1600	1600	1600	1600	0
100	20250123	194900	12545688	1600	1600	1600	1600	0
101	20250123	194800	12545688	1600	1600	1600	1600	0
102	20250123	194700	12545688	1600	1600	1600	1600	0
103	20250123	194600	12545688	1600	1600	1600	1600	0
104	20250123	194500	12545688	1600	1600	1600	1600	0
105	20250123	194400	12545688	1600	1600	1600	1600	0
106	20250123	194300	12545688	1600	1600	1600	1600	0
107	20250123	194200	12545688	1600	1600	1600	1600	0
108	20250123	194100	12545688	1600	1600	1600	1600	0
109	20250123	194000	12545688	1600	1600	1600	1600	0
110	20250123	193900	12545688	1600	1600	1600	1600	0
111	20250123	193800	12545688	1600	1600	1600	1600	0
112	20250123	193700	12545688	1600	1600	1600	1600	0
113	20250123	193600	12545688	1600	1600	1600	1600	0
114	20250123	193500	12545688	1600	1600	1600	1600	0
115	20250123	193400	12545688	1600	1600	1600	1600	0
116	20250123	193300	12545688	1600	1600	1600	1600	0
117	20250123	193200	12545688	1600	1600	1600	1600	0
118	20250123	193100	12545688	1600	1600	1600	1600	0
119	20250123	193000	12545688	1600	1600	1600	1600	0
120	20250123	192900	12545688	1600	1600	1600	1600	0
121	20250123	192800	12545688	1600	1600	1600	1600	0
122	20250123	192700	12545688	1600	1600	1600	1600	170
123	20250123	192600	12545688	1600	1600	1600	1600	0
124	20250123	192500	12545688	1600	1600	1600	1600	0
125	20250123	192400	12545688	1600	1600	1600	1600	0
126	20250123	192300	12545688	1600	1600	1600	1600	0
127	20250123	192200	12545688	1600	1600	1600	1600	0
128	20250123	192100	12545688	1600	1600	1600	1600	0
129	20250123	192000	12545688	1600	1600	1600	1600	0
130	20250123	191900	12545688	1600	1600	1600	1600	0
131	20250123	191800	12545688	1600	1600	1600	1600	0
132	20250123	191700	12545688	1600	1600	1600	1600	0
133	20250123	191600	12545688	1600	1600	1600	1600	0
134	20250123	191500	12545688	1600	1600	1600	1600	0
135	20250123	191400	12545688	1600	1600	1600	1600	0
136	20250123	191300	12545688	1600	1600	1600	1600	0
137	20250123	191200	12545688	1600	1600	1600	1600	0
138	20250123	191100	12545688	1600	1600	1600	1600	0
139	20250123	191000	12545688	1600	1600	1600	1600	0
140	20250123	190900	12545688	1600	1600	1600	1600	0
141	20250123	190800	12545688	1600	1600	1600	1600	0
142	20250123	190700	12545688	1600	1600	1600	1600	0
143	20250123	190600	12545688	1600	1600	1600	1600	0
144	20250123	190500	12545688	1600	1600	1600	1600	0
145	20250123	190400	12545688	1600	1600	1600	1600	0
146	20250123	190300	12545688	1600	1600	1600	1600	0
147	20250123	190200	12545688	1600	1600	1600	1600	0
148	20250123	190100	12545688	1600	1600	1600	1600	0
149	20250123	190000	12545688	1600	1600	1600	1600	0
150	20250123	185900	12545688	1600	1600	1600	1600	0
151	20250123	185800	12545688	1600	1600	1600	1600	0
152	20250123	185700	12545688	1600	1600	1600	1600	170
153	20250123	185600	12545688	1600	1600	1600	1600	0
154	20250123	185500	12545688	1600	1600	1600	1600	0
155	20250123	185400	12545688	1600	1600	1600	1600	0
156	20250123	185300	12545688	1600	1600	1600	1600	0
157	20250123	185200	12545688	1600	1600	1600	1600	0
158	20250123	185100	12545688	1600	1600	1600	1600	0
159	20250123	185000	12545688	1600	1600	1600	1600	0
160	20250123	184900	12545688	1600	1600	1600	1600	0
161	20250123	184800	12545688	1600	1600	1600	1600	0
162	20250123	184700	12545688	1600	1600	1600	1600	0
163	20250123	184600	12545688	1600	1600	1600	1600	0
164	20250123	184500	12545688	1600	1600	1600	1600	0
165	20250123	184400	12545688	1600	1600	1600	1600	0
166	20250123	184300	12545688	1600	1600	1600	1600	0
167	20250123	184200	12545688	1600	1600	1600	1600	0
168	20250123	184100	12545688	1600	1600	1600	1600	0
169	20250123	184000	12545688	1600	1600	1600	1600	0
170	20250123	183900	12545688	1600	1600	1600	1600	0
171	20250123	183800	12545688	1600	1600	1600	1600	0
172	20250123	183700	12545688	1600	1600	1600	1600	0
173	20250123	183600	12545688	1600	1600	1600	1600	0
174	20250123	183500	12545688	1600	1600	1600	1600	0
175	20250123	183400	12545688	1600	1600	1600	1600	0
176	20250123	183300	12545688	1600	1600	1600	1600	0
177	20250123	183200	12545688	1600	1600	1600	1600	0
178	20250123	183100	12545688	1600	1600	1600	1600	0
179	20250123	183000	12545688	1600	1600	1600	1600	0
180	20250123	182900	12545688	1600	1600	1600	1600	0
181	20250123	182800	12545688	1600	1600	1600	1600	0
182	20250123	182700	12545688	1600	1600	1600	1600	170
183	20250123	182600	12545688	1600	1600	1600	1600	0
184	20250123	182500	12545688	1600	1600	1600	1600	0
185	20250123	182400	12545688	1600	1600	1600	1600	0
186	20250123	182300	12545688	1600	1600	1600	1600	0
187	20250123	182200	12545688	1600	1600	1600	1600	0
188	20250123	182100	12545688	1600	1600	1600	1600	0
189	20250123	182000	12545688	1600	1600	1600	1600	0
190	20250123	181900	12545688	1600	1600	1600	1600	0
191	20250123	181800	12545688	1600	1600	1600	1600	0
192	20250123	181700	12545688	1600	1600	1600	1600	0
193	20250123	181600	12545688	1600	1600	1600	1600	0
194	20250123	181500	12545688	1600	1600	1600	1600	0
195	20250123	181400	12545688	1600	1600	1600	1600	0
196	20250123	181300	12545688	1600	1600	1600	1600	0
197	20250123	181200	12545688	1600	1600	1600	1600	0
198	20250123	181100	12545688	1600	1600	1600	1600	0
199	20250123	181000	12545688	1600	1600	1600	1600	0
200	20250123	180900	12545688	1600	1600	1600	1600	0
201	20250123	180800	12545688	1600	1600	1600	1600	0
202	20250123	180700	12545688	1600	1600	1600	1600	0
203	20250123	180600	12545688	1600	1600	1600	1600	0
204	20250123	180500	12545688	1600	1600	1600	1600	0
205	20250123	180400	12545688	1600	1600	1600	1600	0
206	20250123	180300	12545688	1600	1600	1600	1600	0
207	20250123	180200	12545688	1600	1600	1600	1600	0
208	20250123	180100	12545688	1600	1600	1600	1600	0
209	20250123	180000	12545688	1600	1600	1600	1600	0
210	20250123	175900	12545688	1600	1600	1600	1600	0
211	20250123	175800	12545688	1600	1600	1600	1600	0
212	20250123	175700	12545688	1600	1600	1600	1600	170
213	20250123	175600	12545688	1600	1600	1600	1600	0
214	20250123	175500	12545688	1600	1600	1600	1600	0
215	20250123	175400	12545688	1600	1600	1600	1600	0
216	20250123	175300	12545688	1600	1600	1600	1600	0
217	20250123	175200	12545688	1600	1600	1600	1600	0
218	20250123	175100	12545688	1600	1600	1600	1600	0
219	20250123	175000	12545688	1600	1600	1600	1600	0
220	20250123	174900	12545688	1600	1600	1600	1600	0
221	20250123	174800	12545688	1600	1600	1600	1600	0
222	20250123	174700	12545688	1600	1600	1600	1600	0
223	20250123	174600	12545688	1600	1600	1600	1600	0
224	20250123	174500	12545688	1600	1600	1600	1600	0
225	20250123	174400	12545688	1600	1600	1600	1600	0
226	20250123	174300	12545688	1600	1600	1600	1600	0
227	20250123	174200	12545688	1600	1600	1600	1600	0
228	20250123	174100	12545688	1600	1600	1600	1600	0
229	20250123	174000	12545688	1600	1600	1600	1600	0
230	20250123	173900	12545688	1600	1600	1600	1600	0
231	20250123	173800	12545688	1600	1600	1600	1600	0
232	20250123	173700	12545688	1600	1600	1600	1600	0
233	20250123	173600	12545688	1600	1600	1600	1600	0
234	20250123	173500	12545688	1600	1600	1600	1600	0
235	20250123	173400	12545688	1600	1600	1600	1600	0
236	20250123	173300	12545688	1600	1600	1600	1600	0
237	20250123	173200	12545688	1600	1600	1600	1600	0
238	20250123	173100	12545688	1600	1600	1600	1600	0
239	20250123	173000	12545688	1600	1600	1600	1600	0
240	20250123	172900	12545688	1600	1600	1600	1600	0
241	20250123	172800	12545688	1600	1600	1600	1600	0
242	20250123	172700	12545688	1600	1600	1600	1600	170
243	20250123	172600	12545688	1600	1600	1600	1600	0
244	20250123	172500	12545688	1600	1600	1600	1600	0
245	20250123	172400	12545688	1600	1600	1600	1600	0
246	20250123	172300	12545688	1600	1600	1600	1600	0
247	20250123	172200	12545688	1600	1600	1600	1600	0
248	20250123	172100	12545688	1600	1600	1600	1600	0
249	20250123	172000	12545688	1600	1600	1600	1600	0
250	20250123	171900	12545688	1600	1600	1600	1600	0
251	20250123	171800	12545688	1600	1600	1600	1600	0
252	20250123	171700	12545688	1600	1600	1600	1600	0
253	20250123	171600	12545688	1600	1600	1600	1600	0
254	20250123	171500	12545688	1600	1600	1600	1600	0
255	20250123	171400	12545688	1600	1600	1600	1600	0
256	20250123	171300	12545688	1600	1600	1600	1600	0
257	20250123	171200	12545688	1600	1600	1600	1600	0
258	20250123	171100	12545688	1600	1600	1600	1600	0
259	20250123	171000	12545688	1600	1600	1600	1600	0
260	20250123	170900	12545688	1600	1600	1600	1600	0
261	20250123	170800	12545688	1600	1600	1600	1600	0
262	20250123	170700	12545688	1600	1600	1600	1600	0
263	20250123	170600	12545688	1600	1600	1600	1600	0
264	20250123	170500	12545688	1600	1600	1600	1600	0
265	20250123	170400	12545688	1600	1600	1600	1600	0
266	20250123	170300	12545688	1600	1600	1600	1600	0
267	20250123	170200	12545688	1600	1600	1600	1600	0
268	20250123	170100	12545688	1600	1600	1600	1600	0
269	20250123	170000	12545688	1600	1600	1600	1600	0
270	20250123	165900	12545688	1600	1600	1600	1600	0
271	20250123	165800	12545688	1600	1600	1600	1600	0
272	20250123	165700	12545688	1600	1600	1600	1600	170
273	20250123	165600	12545688	1600	1600	1600	1600	0
274	20250123	165500	12545688	1600	1600	1600	1600	0
275	20250123	165400	12545688	1600	1600	1600	1600	0
276	20250123	165300	12545688	1600	1600	1600	1600	0
277	20250123	165200	12545688	1600	1600	1600	1600	0
278	20250123	165100	12545688	1600	1600	1600	1600	0
279	20250123	165000	12545688	1600	1600	1600	1600	0
280	20250123	164900	12545688	1600	1600	1600	1600	0
281	20250123	164800	12545688	1600	1600	1600	1600	0
282	20250123	164700	12545688	1600	1600	1600	1600	0
283	20250123	164600	12545688	1600	1600	1600	1600	0
284	20250123	164500	12545688	1600	1600	1600	1600	0
285	20250123	164400	12545688	1600	1600	1600	1600	0
286	20250123	164300	12545688	1600	1600	1600	1600	0
287	20250123	164200	12545688	1600	1600	1600	1600	0
288	20250123	164100	12545688	1600	1600	1600	1600	0
289	20250123	164000	12545688	1600	1600	1600	1600	0
290	20250123	163900	12545688	1600	1600	1600	1600	0
291	20250123	163800	12545688	1600	1600	1600	1600	0
292	20250123	163700	12545688	1600	1600	1600	1600	0
293	20250123	163600	12545688	1600	1600	1600	1600	0
294	20250123	163500	12545688	1600	1600	1600	1600	0
295	20250123	163400	12545688	1600	1600	1600	1600	0
296	20250123	163300	12545688	1600	1600	1600	1600	0
297	20250123	163200	12545688	1600	1600	1600	1600	0
298	20250123	163100	12545688	1600	1600	1600	1600	0
299	20250123	163000	12545688	1600	1600	1600	1600	0
300	20250123	162900	12545688	1600	1600	1600	1600	0
301	20250123	162800	12545688	1600	1600	1600	1600	0
302	20250123	162700	12545688	1600	1600	1600	1600	170
303	20250123	162600	12545688	1600	1600	1600	1600	0
304	20250123	162500	12545688	1600	1600	1600	1600	0
305	20250123	162400	12545688	1600	1600	1600	1600	0
306	20250123	162300	12545688	1600	1600	1600	1600	0
307	20250123	162200	12545688	1600	1600	1600	1600	0
308	20250123	162100	12545688	1600	1600	1600	1600	0
309	20250123	162000	12545688	1600	1600	1600	1600	0
310	20250123	161900	12545688	1600	1600	1600	1600	0
311	20250123	161800	12545688	1600	1600	1600	1600	0
312	20250123	161700	12545688	1600	1600	1600	1600	0
313	20250123	161600	12545688	1600	1600	1600	1600	0
314	20250123	161500	12545688	1600	1600	1600	1600	0
315	20250123	161400	12545688	1600	1600	1600	1600	0
316	20250123	161300	12545688	1600	1600	1600	1600	0
317	20250123	161200	12545688	1600	1600	1600	1600	0
318	20250123	161100	12545688	1600	1600	1600	1600	0
319	20250123	161000	12545688	1600	1600	1600	1600	0
320	20250123	160900	12545688	1600	1600	1600	1600	0
321	20250123	160800	12545688	1600	1600	1600	1600	0
322	20250123	160700	12545688	1600	1600	1600	1600	0
323	20250123	160600	12545688	1600	1600	1600	1600	0
324	20250123	160500	12545688	1600	1600	1600	1600	0
325	20250123	160400	12545688	1600	1600	1600	1600	0
326	20250123	160300	12545688	1600	1600	1600	1600	0
327	20250123	160200	12545688	1600	1600	1600	1600	0
328	20250123	160100	12545688	1600	1600	1600	1600	0
329	20250123	160000	12545688	1600	1600	1600	1600	0
330	20250123	155900	12545688	1600	1600	1600	1600	0
331	20250123	155800	12545688	1600	1600	1600	1600	0
332	20250123	155700	12545688	1600	1600	1600	1600	170
333	20250123	155600	12545688	1600	1600	1600	1600	0
334	20250123	155500	12545688	1600	1600	1600	1600	0
335	20250123	155400	12545688	1600	1600	1600	1600	0
336	20250123	155300	12545688	1600	1600	1600	1600	0
337	20250123	155200	12545688	1600	1600	1600	1600	0
338	20250123	155100	12545688	1600	1600	1600	1600	0
339	20250123	155000	12545688	1600	1600	1600	1600	0
340	20250123	154900	12545688	1600	1600	1600	1600	0
341	20250123	154800	12545688	1600	1600	1600	1600	0
342	20250123	154700	12545688	1600	1600	1600	1600	0
343	20250123	154600	12545688	1600	1600	1600	1600	0
344	20250123	154500	12545688	1600	1600	1600	1600	0
345	20250123	154400	12545688	1600	1600	1600	1600	0
346	20250123	154300	12545688	1600	1600	1600	1600	0
347	20250123	154200	12545688	1600	1600	1600	1600	0
348	20250123	154100	12545688	1600	1600	1600	1600	0
349	20250123	154000	12545688	1600	1600	1600	1600	0
350	20250123	153900	12545688	1600	1600	1600	1600	0
351	20250123	153800	12545688	1600	1600	1600	1600	0
352	20250123	153700	12545688	1600	1600	1600	1600	0
353	20250123	153600	12545688	1600	1600	1600	1600	0
354	20250123	153500	12545688	1600	1600	1600	1600	0
355	20250123	153400	12545688	1600	1600	1600	1600	0
356	20250123	153300	12545688	1600	1600	1600	1600	0
357	20250123	153200	12545688	1600	1600	1600	1600	0
358	20250123	153100	12545688	1600	1600	1600	1600	0
359	20250123	153000	12545688	1600	1600	1600	1600	170
360	20250123	152900	12273688	1599	1599	1599	1599	0
361	20250123	152800	12273688	1599	1599	1599	1599	0
362	20250123	152700	12273688	1599	1599	1599	1599	0
363	20250123	152600	12273688	1599	1599	1599	1599	0
364	20250123	152500	12273688	1599	1599	1599	1599	0
365	20250123	152400	12273688	1599	1599	1599	1599	0
366	20250123	152300	12273688	1599	1599	1599	1599	0
367	20250123	152200	12273688	1599	1599	1599	1599	0
368	20250123	152100	12273688	1599	1599	1599	1599	0
369	20250123	152000	12273688	1599	1599	1599	1599	0
370	20250123	151900	12273688	1599	1599	1599	1599	0
371	20250123	151800	12273688	1599	1599	1599	1599	0
372	20250123	151700	12273688	1599	1599	1599	1599	0
373	20250123	151600	12273688	1599	1599	1599	1599	0
374	20250123	151500	12273688	1599	1599	1599	1599	0
375	20250123	151400	12273688	1599	1599	1599	1599	0
376	20250123	151300	12273688	1599	1599	1599	1599	1684
377	20250123	151200	9580972	1599	1599	1599	1599	0
378	20250123	151100	9580972	1599	1599	1599	1599	0
379	20250123	151000	9580972	1599	1599	1599	1599	0
380	20250123	150900	9580972	1599	1599	1599	1599	0
381	20250123	150800	9580972	1599	1599	1599	1599	16
382	20250123	150700	9555388	1599	1599	1599	1599	706
383	20250123	150600	8426494	1599	1599	1599	1599	0
384	20250123	150500	8426494	1599	1599	1599	1599	23
385	20250123	150400	8389717	1599	1599	1599	1599	0
386	20250123	150300	8389717	1599	1599	1599	1599	0
387	20250123	150200	8389717	1599	1599	1599	1599	0
388	20250123	150100	8389717	1599	1599	1599	1599	0
389	20250123	150000	8389717	1599	1599	1599	1599	1252
390	20250123	145900	6387769	1600	1600	1600	1600	0
391	20250123	145800	6387769	1600	1600	1600	1600	0
392	20250123	145700	6387769	1600	1600	1600	1600	0
393	20250123	145600	6387769	1600	1600	1600	1600	0
394	20250123	145500	6387769	1600	1600	1600	1600	0
395	20250123	145400	6387769	1600	1600	1600	1600	0
396	20250123	145300	6387769	1600	1600	1600	1600	0
397	20250123	145200	6387769	1600	1600	1600	1600	0
398	20250123	145100	6387769	1600	1600	1600	1600	0
399	20250123	145000	6387769	1600	1600	1600	1600	0
400	20250123	144900	6387769	1600	1600	1600	1600	0
401	20250123	144800	6387769	1600	1600	1600	1600	0
402	20250123	144700	6387769	1600	1600	1600	1600	0
403	20250123	144600	6387769	1600	1600	1600	1600	0
404	20250123	144500	6387769	1600	1600	1600	1600	0
405	20250123	144400	6387769	1600	1600	1600	1600	0
406	20250123	144300	6387769	1600	1600	1600	1600	0
407	20250123	144200	6387769	1600	1600	1600	1600	0
408	20250123	144100	6387769	1600	1600	1600	1600	0
409	20250123	144000	6387769	1600	1600	1600	1600	0
410	20250123	143900	6387769	1600	1600	1600	1600	0
411	20250123	143800	6387769	1600	1600	1600	1600	0
412	20250123	143700	6387769	1600	1600	1600	1600	0
413	20250123	143600	6387769	1600	1600	1600	1600	0
414	20250123	143500	6387769	1600	1600	1600	1600	0
415	20250123	143400	6387769	1600	1600	1600	1600	0
416	20250123	143300	6387769	1600	1600	1600	1600	0
417	20250123	143200	6387769	1600	1600	1600	1600	0
418	20250123	143100	6387769	1600	1600	1600	1600	0
419	20250123	143000	6387769	1600	1600	1600	1600	0
420	20250123	142900	6387769	1600	1600	1600	1600	0
421	20250123	142800	6387769	1600	1600	1600	1600	0
422	20250123	142700	6387769	1600	1600	1600	1600	0
423	20250123	142600	6387769	1600	1600	1600	1600	0
424	20250123	142500	6387769	1600	1600	1600	1600	0
425	20250123	142400	6387769	1600	1600	1600	1600	0
426	20250123	142300	6387769	1600	1600	1600	1600	0
427	20250123	142200	6387769	1600	1600	1600	1600	0
428	20250123	142100	6387769	1600	1600	1600	1600	0
429	20250123	142000	6387769	1600	1600	1600	1600	0
430	20250123	141900	6387769	1600	1600	1600	1600	0
431	20250123	141800	6387769	1600	1600	1600	1600	0
432	20250123	141700	6387769	1600	1600	1600	1600	0
433	20250123	141600	6387769	1600	1600	1600	1600	0
434	20250123	141500	6387769	1600	1600	1600	1600	0
435	20250123	141400	6387769	1600	1600	1600	1600	0
436	20250123	141300	6387769	1600	1600	1600	1600	0
437	20250123	141200	6387769	1600	1600	1600	1600	0
438	20250123	141100	6387769	1600	1600	1600	1600	0
439	20250123	141000	6387769	1600	1600	1600	1600	0
440	20250123	140900	6387769	1600	1600	1600	1600	0
441	20250123	140800	6387769	1600	1600	1600	1600	27
442	20250123	140700	6344569	1599	1599	1599	1599	0
443	20250123	140600	6344569	1599	1599	1599	1599	0
444	20250123	140500	6344569	1599	1599	1599	1599	0
445	20250123	140400	6344569	1599	1599	1599	1599	0
446	20250123	140300	6344569	1599	1599	1599	1599	0
447	20250123	140200	6344569	1599	1599	1599	1599	0
448	20250123	140100	6344569	1599	1599	1599	1599	20
449	20250123	140000	6312589	1567	1567	1567	1567	0
450	20250123	135900	6312589	1567	1600	1600	1567	30
451	20250123	135800	6265249	1599	1599	1599	1599	10
452	20250123	135700	6249259	1600	1600	1600	1600	0
453	20250123	135600	6249259	1600	1600	1600	1600	0
454	20250123	135500	6249259	1600	1600	1600	1600	0
455	20250123	135400	6249259	1600	1600	1600	1600	0
456	20250123	135300	6249259	1600	1600	1600	1600	0
457	20250123	135200	6249259	1600	1600	1600	1600	10
458	20250123	135100	6233259	1599	1599	1599	1599	837
459	20250123	135000	4894896	1599	1599	1599	1599	0
460	20250123	134900	4894896	1599	1599	1599	1599	10
461	20250123	134800	4878906	1598	1598	1598	1598	10
462	20250123	134700	4862926	1566	1566	1566	1566	0
463	20250123	134600	4862926	1566	1566	1566	1566	10
464	20250123	134500	4847266	1599	1599	1599	1599	0
465	20250123	134400	4847266	1599	1599	1599	1599	0
466	20250123	134300	4847266	1599	1599	1599	1599	0
467	20250123	134200	4847266	1599	1599	1599	1599	0
468	20250123	134100	4847266	1599	1599	1599	1599	0
469	20250123	134000	4847266	1599	1599	1599	1599	100
470	20250123	133900	4687366	1599	1599	1599	1599	0
471	20250123	133800	4687366	1599	1599	1599	1599	0
472	20250123	133700	4687366	1599	1599	1599	1599	0
473	20250123	133600	4687366	1599	1599	1599	1599	0
474	20250123	133500	4687366	1599	1599	1599	1599	0
475	20250123	133400	4687366	1599	1599	1599	1599	0
476	20250123	133300	4687366	1599	1599	1599	1599	0
477	20250123	133200	4687366	1599	1599	1599	1599	0
478	20250123	133100	4687366	1599	1599	1599	1599	10
479	20250123	133000	4671376	1598	1598	1598	1598	0
480	20250123	132900	4671376	1598	1598	1598	1598	0
481	20250123	132800	4671376	1598	1598	1598	1598	0
482	20250123	132700	4671376	1598	1598	1598	1598	1245
483	20250123	132600	2681866	1598	1598	1598	1598	0
484	20250123	132500	2681866	1598	1598	1598	1598	0
485	20250123	132400	2681866	1598	1598	1598	1598	7
486	20250123	132300	2670680	1599	1599	1599	1599	0
487	20250123	132200	2670680	1599	1599	1599	1599	0
488	20250123	132100	2670680	1599	1599	1599	1599	0
489	20250123	132000	2670680	1599	1599	1599	1599	0
490	20250123	131900	2670680	1599	1598	1599	1598	13
491	20250123	131800	2649896	1567	1567	1567	1567	0
492	20250123	131700	2649896	1567	1567	1567	1567	0
493	20250123	131600	2649896	1567	1599	1599	1567	36
494	20250123	131500	2592428	1600	1600	1600	1600	0
495	20250123	131400	2592428	1600	1600	1600	1600	0
496	20250123	131300	2592428	1600	1600	1600	1600	0
497	20250123	131200	2592428	1600	1600	1600	1600	0
498	20250123	131100	2592428	1600	1600	1600	1600	0
499	20250123	131000	2592428	1600	1600	1600	1600	0
500	20250123	130900	2592428	1600	1600	1600	1600	0
501	20250123	130800	2592428	1600	1600	1600	1600	0
502	20250123	130700	2592428	1600	1600	1600	1600	0
503	20250123	130600	2592428	1600	1600	1600	1600	0
504	20250123	130500	2592428	1600	1600	1600	1600	0
505	20250123	130400	2592428	1600	1600	1600	1600	0
506	20250123	130300	2592428	1600	1600	1600	1600	0
507	20250123	130200	2592428	1600	1600	1600	1600	0
508	20250123	130100	2592428	1600	1600	1600	1600	0
509	20250123	130000	2592428	1600	1600	1600	1600	0
510	20250123	125900	2592428	1600	1600	1600	1600	0
511	20250123	125800	2592428	1600	1600	1600	1600	0
512	20250123	125700	2592428	1600	1600	1600	1600	0
513	20250123	125600	2592428	1600	1600	1600	1600	0
514	20250123	125500	2592428	1600	1600	1600	1600	0
515	20250123	125400	2592428	1600	1600	1600	1600	0
516	20250123	125300	2592428	1600	1600	1600	1600	0
517	20250123	125200	2592428	1600	1600	1600	1600	0
518	20250123	125100	2592428	1600	1600	1600	1600	0
519	20250123	125000	2592428	1600	1600	1600	1600	0
520	20250123	124900	2592428	1600	1600	1600	1600	0
521	20250123	124800	2592428	1600	1600	1600	1600	0
522	20250123	124700	2592428	1600	1600	1600	1600	0
523	20250123	124600	2592428	1600	1600	1600	1600	0
524	20250123	124500	2592428	1600	1600	1600	1600	0
525	20250123	124400	2592428	1600	1600	1600	1600	0
526	20250123	124300	2592428	1600	1600	1600	1600	0
527	20250123	124200	2592428	1600	1600	1600	1600	0
528	20250123	124100	2592428	1600	1600	1600	1600	0
529	20250123	124000	2592428	1600	1600	1600	1600	0
530	20250123	123900	2592428	1600	1600	1600	1600	0
531	20250123	123800	2592428	1600	1600	1600	1600	0
532	20250123	123700	2592428	1600	1600	1600	1600	0
533	20250123	123600	2592428	1600	1600	1600	1600	0
534	20250123	123500	2592428	1600	1600	1600	1600	0
535	20250123	123400	2592428	1600	1600	1600	1600	10
536	20250123	123300	2576428	1599	1599	1599	1599	0
537	20250123	123200	2576428	1599	1599	1599	1599	0
538	20250123	123100	2576428	1599	1599	1599	1599	1112
539	20250123	123000	798340	1599	1599	1599	1599	0
540	20250123	122900	798340	1599	1599	1599	1599	0
541	20250123	122800	798340	1599	1599	1599	1599	100
542	20250123	122700	638440	1604	1604	1604	1604	0
543	20250123	122600	638440	1604	1604	1604	1604	0
544	20250123	122500	638440	1604	1604	1604	1604	0
545	20250123	122400	638440	1604	1604	1604	1604	0
546	20250123	122300	638440	1604	1604	1604	1604	81
547	20250123	122200	508516	1604	1604	1604	1604	0
548	20250123	122100	508516	1604	1604	1604	1604	0
549	20250123	122000	508516	1604	1604	1604	1604	0
550	20250123	121900	508516	1604	1604	1604	1604	0
551	20250123	121800	508516	1604	1604	1604	1604	0
552	20250123	121700	508516	1604	1604	1604	1604	10
553	20250123	121600	492476	1604	1604	1604	1604	10
554	20250123	121500	476436	1604	1604	1604	1604	0
555	20250123	121400	476436	1604	1604	1604	1604	0
556	20250123	121300	476436	1604	1604	1604	1604	0
557	20250123	121200	476436	1604	1604	1604	1604	0
558	20250123	121100	476436	1604	1604	1604	1604	0
559	20250123	121000	476436	1604	1604	1604	1604	2
560	20250123	120900	473228	1604	1604	1604	1604	0
561	20250123	120800	473228	1604	1604	1604	1604	0
562	20250123	120700	473228	1604	1604	1604	1604	0
563	20250123	120600	473228	1604	1604	1604	1604	0
564	20250123	120500	473228	1604	1604	1604	1604	0
565	20250123	120400	473228	1604	1604	1604	1604	92
566	20250123	120300	325660	1604	1604	1604	1604	0
567	20250123	120200	325660	1604	1604	1604	1604	0
568	20250123	120100	325660	1604	1604	1604	1604	0
569	20250123	120000	325660	1604	1604	1604	1604	10
570	20250123	115900	309620	1603	1603	1603	1603	0
571	20250123	115800	309620	1603	1603	1603	1603	0
572	20250123	115700	309620	1603	1603	1603	1603	0
573	20250123	115600	309620	1603	1603	1603	1603	0
574	20250123	115500	309620	1603	1603	1603	1603	0
575	20250123	115400	309620	1603	1603	1603	1603	0
576	20250123	115300	309620	1603	1603	1603	1603	0
577	20250123	115200	309620	1603	1603	1603	1603	0
578	20250123	115100	309620	1603	1603	1603	1603	0
579	20250123	115000	309620	1603	1603	1603	1603	0
580	20250123	114900	309620	1603	1603	1603	1603	1
581	20250123	114800	308017	1604	1604	1604	1604	0
582	20250123	114700	308017	1604	1604	1604	1604	0
583	20250123	114600	308017	1604	1604	1604	1604	0
584	20250123	114500	308017	1604	1604	1604	1604	4
585	20250123	114400	301601	1603	1603	1603	1603	0
586	20250123	114300	301601	1603	1602	1603	1602	2
587	20250123	114200	298396	1603	1603	1603	1603	0
588	20250123	114100	298396	1603	1603	1603	1603	0
589	20250123	114000	298396	1603	1603	1603	1603	0
590	20250123	113900	298396	1603	1603	1603	1603	0
591	20250123	113800	298396	1603	1603	1603	1603	0
592	20250123	113700	298396	1603	1603	1603	1603	0
593	20250123	113600	298396	1603	1603	1603	1603	0
594	20250123	113500	298396	1603	1603	1603	1603	0
595	20250123	113400	298396	1603	1603	1603	1603	0
596	20250123	113300	298396	1603	1603	1603	1603	0
597	20250123	113200	298396	1603	1603	1603	1603	2
598	20250123	113100	295190	1603	1603	1603	1603	0
599	20250123	113000	295190	1603	1603	1603	1603	1
600	20250123	112900	293587	1603	1603	1603	1603	0
601	20250123	112800	293587	1603	1603	1603	1603	0
602	20250123	112700	293587	1603	1603	1603	1603	0
603	20250123	112600	293587	1603	1603	1603	1603	0
604	20250123	112500	293587	1603	1603	1603	1603	0
605	20250123	112400	293587	1603	1603	1603	1603	0
606	20250123	112300	293587	1603	1603	1603	1603	1
607	20250123	112200	291984	1604	1604	1604	1604	0
608	20250123	112100	291984	1604	1604	1604	1604	0
609	20250123	112000	291984	1604	1604	1604	1604	0
610	20250123	111900	291984	1604	1604	1604	1604	0
611	20250123	111800	291984	1604	1604	1604	1604	0
612	20250123	111700	291984	1604	1604	1604	1604	0
613	20250123	111600	291984	1604	1604	1604	1604	0
614	20250123	111500	291984	1604	1604	1604	1604	0
615	20250123	111400	291984	1604	1604	1604	1604	0
616	20250123	111300	291984	1604	1604	1604	1604	0
617	20250123	111200	291984	1604	1604	1604	1604	0
618	20250123	111100	291984	1604	1604	1604	1604	0
619	20250123	111000	291984	1604	1604	1604	1604	0
620	20250123	110900	291984	1604	1604	1604	1604	0
621	20250123	110800	291984	1604	1604	1604	1604	0
622	20250123	110700	291984	1604	1604	1604	1604	0
623	20250123	110600	291984	1604	1604	1604	1604	0
624	20250123	110500	291984	1604	1604	1604	1604	0
625	20250123	110400	291984	1604	1604	1604	1604	0
626	20250123	110300	291984	1604	1604	1604	1604	0
627	20250123	110200	291984	1604	1604	1604	1604	0
628	20250123	110100	291984	1604	1604	1604	1604	0
629	20250123	110000	291984	1604	1604	1604	1604	0
630	20250123	105900	291984	1604	1604	1604	1604	0
631	20250123	105800	291984	1604	1604	1604	1604	0
632	20250123	105700	291984	1604	1604	1604	1604	0
633	20250123	105600	291984	1604	1604	1604	1604	0
634	20250123	105500	291984	1604	1604	1604	1604	0
635	20250123	105400	291984	1604	1604	1604	1604	0
636	20250123	105300	291984	1604	1604	1604	1604	0
637	20250123	105200	291984	1604	1604	1604	1604	0
638	20250123	105100	291984	1604	1604	1604	1604	0
639	20250123	105000	291984	1604	1604	1604	1604	0
640	20250123	104900	291984	1604	1604	1604	1604	0
641	20250123	104800	291984	1604	1604	1604	1604	0
642	20250123	104700	291984	1604	1604	1604	1604	0
643	20250123	104600	291984	1604	1604	1604	1604	0
644	20250123	104500	291984	1604	1604	1604	1604	0
645	20250123	104400	291984	1604	1604	1604	1604	0
646	20250123	104300	291984	1604	1604	1604	1604	0
647	20250123	104200	291984	1604	1604	1604	1604	35
648	20250123	104100	235844	1603	1603	1603	1603	0
649	20250123	104000	235844	1603	1603	1603	1603	0
650	20250123	103900	235844	1603	1603	1603	1603	0
651	20250123	103800	235844	1603	1603	1603	1603	0
652	20250123	103700	235844	1603	1603	1603	1603	0
653	20250123	103600	235844	1603	1603	1603	1603	0
654	20250123	103500	235844	1603	1603	1603	1603	0
655	20250123	103400	235844	1603	1603	1603	1603	0
656	20250123	103300	235844	1603	1603	1603	1603	0
657	20250123	103200	235844	1603	1603	1603	1603	0
658	20250123	103100	235844	1603	1603	1603	1603	0
659	20250123	103000	235844	1603	1603	1603	1603	0
660	20250123	102900	235844	1603	1603	1603	1603	0
661	20250123	102800	235844	1603	1603	1603	1603	0
662	20250123	102700	235844	1603	1603	1603	1603	0
663	20250123	102600	235844	1603	1603	1603	1603	0
664	20250123	102500	235844	1603	1603	1603	1603	0
665	20250123	102400	235844	1603	1603	1603	1603	0
666	20250123	102300	235844	1603	1603	1603	1603	0
667	20250123	102200	235844	1603	1603	1603	1603	0
668	20250123	102100	235844	1603	1603	1603	1603	62
669	20250123	102000	136458	1561	1561	1561	1561	0
670	20250123	101900	136458	1561	1561	1561	1561	62
671	20250123	101800	39676	1604	1604	1604	1604	0
672	20250123	101700	39676	1604	1604	1604	1604	0
673	20250123	101600	39676	1604	1604	1604	1604	0
674	20250123	101500	39676	1604	1604	1604	1604	2
675	20250123	101400	36468	1604	1604	1604	1604	3
676	20250123	101300	31656	1604	1604	1604	1604	0
677	20250123	101200	31656	1604	1604	1604	1604	0
678	20250123	101100	31656	1604	1604	1604	1604	0
679	20250123	101000	31656	1604	1604	1604	1604	0
680	20250123	100900	31656	1604	1604	1604	1604	0
681	20250123	100800	31656	1604	1604	1604	1604	0
682	20250123	100700	31656	1604	1604	1604	1604	0
683	20250123	100600	31656	1604	1604	1604	1604	0
684	20250123	100500	31656	1604	1604	1604	1604	2
685	20250123	100400	28448	1606	1606	1606	1606	0
686	20250123	100300	28448	1606	1606	1606	1606	0
687	20250123	100200	28448	1606	1606	1606	1606	0
688	20250123	100100	28448	1606	1606	1606	1606	0
689	20250123	100000	28448	1606	1606	1606	1606	0
690	20250123	095900	28448	1606	1606	1606	1606	0
691	20250123	095800	28448	1606	1606	1606	1606	0
692	20250123	095700	28448	1606	1606	1606	1606	0
693	20250123	095600	28448	1606	1606	1606	1606	0
694	20250123	095500	28448	1606	1606	1606	1606	0
695	20250123	095400	28448	1606	1606	1606	1606	0
696	20250123	095300	28448	1606	1606	1606	1606	0
697	20250123	095200	28448	1606	1606	1606	1606	0
698	20250123	095100	28448	1606	1606	1606	1606	0
699	20250123	095000	28448	1606	1606	1606	1606	0
700	20250123	094900	28448	1606	1606	1606	1606	0
701	20250123	094800	28448	1606	1606	1606	1606	0
702	20250123	094700	28448	1606	1606	1606	1606	8
703	20250123	094600	15600	1560	1560	1560	1560	0
704	20250123	094500	15600	1560	1560	1560	1560	0
705	20250123	094400	15600	1560	1560	1560	1560	0
706	20250123	094300	15600	1560	1560	1560	1560	0
707	20250123	094200	15600	1560	1560	1560	1560	0
708	20250123	094100	15600	1560	1560	1560	1560	0
709	20250123	094000	15600	1560	1560	1560	1560	0
710	20250123	093900	15600	1560	1560	1560	1560	0
711	20250123	093800	15600	1560	1560	1560	1560	0
712	20250123	093700	15600	1560	1560	1560	1560	0
713	20250123	093600	15600	1560	1560	1560	1560	0
714	20250123	093500	15600	1560	1560	1560	1560	0
715	20250123	093400	15600	1560	1560	1560	1560	0
716	20250123	093300	15600	1560	1560	1560	1560	0
717	20250123	093200	15600	1560	1560	1560	1560	0
718	20250123	093100	15600	1560	1560	1560	1560	0
719	20250123	093000	15600	1560	1560	1560	1560	0
720	20250123	092900	15600	1560	1560	1560	1560	0
721	20250123	092800	15600	1560	1560	1560	1560	0
722	20250123	092700	15600	1560	1560	1560	1560	0
723	20250123	092600	15600	1560	1560	1560	1560	0
724	20250123	092500	15600	1560	1560	1560	1560	0
725	20250123	092400	15600	1560	1560	1560	1560	0
726	20250123	092300	15600	1560	1560	1560	1560	0
727	20250123	092200	15600	1560	1560	1560	1560	0
728	20250123	092100	15600	1560	1560	1560	1560	10
729	20250123	092000	0	1555	1555	1555	1555	0
730	20250123	091900	0	1555	1555	1555	1555	0
731	20250123	091800	0	1555	1555	1555	1555	0
732	20250123	091700	0	1555	1555	1555	1555	0
733	20250123	091600	0	1555	1555	1555	1555	0
734	20250123	091500	0	1555	1555	1555	1555	0
735	20250123	091400	0	1555	1555	1555	1555	0
736	20250123	091300	0	1555	1555	1555	1555	0
737	20250123	091200	0	1555	1555	1555	1555	0
738	20250123	091100	0	1555	1555	1555	1555	0
739	20250123	091000	0	1555	1555	1555	1555	0
740	20250123	090900	0	1555	1555	1555	1555	0
741	20250123	090800	0	1555	1555	1555	1555	0
742	20250123	090700	0	1555	1555	1555	1555	0
743	20250123	090600	0	1555	1555	1555	1555	0
744	20250123	090500	0	1555	1555	1555	1555	0
745	20250123	090400	0	1555	1555	1555	1555	0
746	20250123	090300	0	1555	1555	1555	1555	0
747	20250123	090200	0	1555	1555	1555	1555	0
748	20250123	090100	0	1555	1555	1555	1555	0
749	20250123	090000	0	1555	1555	1555	1555	0