KissMeData/123750/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202000	10766835	1516	1516	1516	1516	279
3	20250123	201900	10766835	1516	1516	1516	1516	0
4	20250123	201800	10766835	1516	1516	1516	1516	0
5	20250123	201700	10766835	1516	1516	1516	1516	0
6	20250123	201600	10766835	1516	1516	1516	1516	0
7	20250123	201500	10766835	1516	1516	1516	1516	0
8	20250123	201400	10766835	1516	1516	1516	1516	0
9	20250123	201300	10766835	1516	1516	1516	1516	0
10	20250123	201200	10766835	1516	1516	1516	1516	0
11	20250123	201100	10766835	1516	1516	1516	1516	0
12	20250123	201000	10766835	1516	1516	1516	1516	0
13	20250123	200900	10766835	1516	1516	1516	1516	0
14	20250123	200800	10766835	1516	1516	1516	1516	0
15	20250123	200700	10766835	1516	1516	1516	1516	0
16	20250123	200600	10766835	1516	1516	1516	1516	0
17	20250123	200500	10766835	1516	1516	1516	1516	0
18	20250123	200400	10766835	1516	1516	1516	1516	0
19	20250123	200300	10766835	1516	1516	1516	1516	0
20	20250123	200200	10766835	1516	1516	1516	1516	0
21	20250123	200100	10766835	1516	1516	1516	1516	0
22	20250123	200000	10766835	1516	1516	1516	1516	0
23	20250123	195900	10766835	1516	1516	1516	1516	0
24	20250123	195800	10766835	1516	1516	1516	1516	0
25	20250123	195700	10766835	1516	1516	1516	1516	0
26	20250123	195600	10766835	1516	1516	1516	1516	0
27	20250123	195500	10766835	1516	1516	1516	1516	0
28	20250123	195400	10766835	1516	1516	1516	1516	0
29	20250123	195300	10766835	1516	1516	1516	1516	0
30	20250123	195200	10766835	1516	1516	1516	1516	0
31	20250123	195100	10766835	1516	1516	1516	1516	0
32	20250123	195000	10766835	1516	1516	1516	1516	279
33	20250123	194900	10766835	1516	1516	1516	1516	0
34	20250123	194800	10766835	1516	1516	1516	1516	0
35	20250123	194700	10766835	1516	1516	1516	1516	0
36	20250123	194600	10766835	1516	1516	1516	1516	0
37	20250123	194500	10766835	1516	1516	1516	1516	0
38	20250123	194400	10766835	1516	1516	1516	1516	0
39	20250123	194300	10766835	1516	1516	1516	1516	0
40	20250123	194200	10766835	1516	1516	1516	1516	0
41	20250123	194100	10766835	1516	1516	1516	1516	0
42	20250123	194000	10766835	1516	1516	1516	1516	0
43	20250123	193900	10766835	1516	1516	1516	1516	0
44	20250123	193800	10766835	1516	1516	1516	1516	0
45	20250123	193700	10766835	1516	1516	1516	1516	0
46	20250123	193600	10766835	1516	1516	1516	1516	0
47	20250123	193500	10766835	1516	1516	1516	1516	0
48	20250123	193400	10766835	1516	1516	1516	1516	0
49	20250123	193300	10766835	1516	1516	1516	1516	0
50	20250123	193200	10766835	1516	1516	1516	1516	0
51	20250123	193100	10766835	1516	1516	1516	1516	0
52	20250123	193000	10766835	1516	1516	1516	1516	0
53	20250123	192900	10766835	1516	1516	1516	1516	0
54	20250123	192800	10766835	1516	1516	1516	1516	0
55	20250123	192700	10766835	1516	1516	1516	1516	0
56	20250123	192600	10766835	1516	1516	1516	1516	0
57	20250123	192500	10766835	1516	1516	1516	1516	0
58	20250123	192400	10766835	1516	1516	1516	1516	0
59	20250123	192300	10766835	1516	1516	1516	1516	0
60	20250123	192200	10766835	1516	1516	1516	1516	0
61	20250123	192100	10766835	1516	1516	1516	1516	0
62	20250123	192000	10766835	1516	1516	1516	1516	279
63	20250123	191900	10766835	1516	1516	1516	1516	0
64	20250123	191800	10766835	1516	1516	1516	1516	0
65	20250123	191700	10766835	1516	1516	1516	1516	0
66	20250123	191600	10766835	1516	1516	1516	1516	0
67	20250123	191500	10766835	1516	1516	1516	1516	0
68	20250123	191400	10766835	1516	1516	1516	1516	0
69	20250123	191300	10766835	1516	1516	1516	1516	0
70	20250123	191200	10766835	1516	1516	1516	1516	0
71	20250123	191100	10766835	1516	1516	1516	1516	0
72	20250123	191000	10766835	1516	1516	1516	1516	0
73	20250123	190900	10766835	1516	1516	1516	1516	0
74	20250123	190800	10766835	1516	1516	1516	1516	0
75	20250123	190700	10766835	1516	1516	1516	1516	0
76	20250123	190600	10766835	1516	1516	1516	1516	0
77	20250123	190500	10766835	1516	1516	1516	1516	0
78	20250123	190400	10766835	1516	1516	1516	1516	0
79	20250123	190300	10766835	1516	1516	1516	1516	0
80	20250123	190200	10766835	1516	1516	1516	1516	0
81	20250123	190100	10766835	1516	1516	1516	1516	0
82	20250123	190000	10766835	1516	1516	1516	1516	0
83	20250123	185900	10766835	1516	1516	1516	1516	0
84	20250123	185800	10766835	1516	1516	1516	1516	0
85	20250123	185700	10766835	1516	1516	1516	1516	0
86	20250123	185600	10766835	1516	1516	1516	1516	0
87	20250123	185500	10766835	1516	1516	1516	1516	0
88	20250123	185400	10766835	1516	1516	1516	1516	0
89	20250123	185300	10766835	1516	1516	1516	1516	0
90	20250123	185200	10766835	1516	1516	1516	1516	0
91	20250123	185100	10766835	1516	1516	1516	1516	0
92	20250123	185000	10766835	1516	1516	1516	1516	279
93	20250123	184900	10766835	1516	1516	1516	1516	0
94	20250123	184800	10766835	1516	1516	1516	1516	0
95	20250123	184700	10766835	1516	1516	1516	1516	0
96	20250123	184600	10766835	1516	1516	1516	1516	0
97	20250123	184500	10766835	1516	1516	1516	1516	0
98	20250123	184400	10766835	1516	1516	1516	1516	0
99	20250123	184300	10766835	1516	1516	1516	1516	0
100	20250123	184200	10766835	1516	1516	1516	1516	0
101	20250123	184100	10766835	1516	1516	1516	1516	0
102	20250123	184000	10766835	1516	1516	1516	1516	0
103	20250123	183900	10766835	1516	1516	1516	1516	0
104	20250123	183800	10766835	1516	1516	1516	1516	0
105	20250123	183700	10766835	1516	1516	1516	1516	0
106	20250123	183600	10766835	1516	1516	1516	1516	0
107	20250123	183500	10766835	1516	1516	1516	1516	0
108	20250123	183400	10766835	1516	1516	1516	1516	0
109	20250123	183300	10766835	1516	1516	1516	1516	0
110	20250123	183200	10766835	1516	1516	1516	1516	0
111	20250123	183100	10766835	1516	1516	1516	1516	0
112	20250123	183000	10766835	1516	1516	1516	1516	0
113	20250123	182900	10766835	1516	1516	1516	1516	0
114	20250123	182800	10766835	1516	1516	1516	1516	0
115	20250123	182700	10766835	1516	1516	1516	1516	0
116	20250123	182600	10766835	1516	1516	1516	1516	0
117	20250123	182500	10766835	1516	1516	1516	1516	0
118	20250123	182400	10766835	1516	1516	1516	1516	0
119	20250123	182300	10766835	1516	1516	1516	1516	0
120	20250123	182200	10766835	1516	1516	1516	1516	0
121	20250123	182100	10766835	1516	1516	1516	1516	0
122	20250123	182000	10766835	1516	1516	1516	1516	279
123	20250123	181900	10766835	1516	1516	1516	1516	0
124	20250123	181800	10766835	1516	1516	1516	1516	0
125	20250123	181700	10766835	1516	1516	1516	1516	0
126	20250123	181600	10766835	1516	1516	1516	1516	0
127	20250123	181500	10766835	1516	1516	1516	1516	0
128	20250123	181400	10766835	1516	1516	1516	1516	0
129	20250123	181300	10766835	1516	1516	1516	1516	0
130	20250123	181200	10766835	1516	1516	1516	1516	0
131	20250123	181100	10766835	1516	1516	1516	1516	0
132	20250123	181000	10766835	1516	1516	1516	1516	0
133	20250123	180900	10766835	1516	1516	1516	1516	0
134	20250123	180800	10766835	1516	1516	1516	1516	0
135	20250123	180700	10766835	1516	1516	1516	1516	0
136	20250123	180600	10766835	1516	1516	1516	1516	0
137	20250123	180500	10766835	1516	1516	1516	1516	0
138	20250123	180400	10766835	1516	1516	1516	1516	0
139	20250123	180300	10766835	1516	1516	1516	1516	0
140	20250123	180200	10766835	1516	1516	1516	1516	0
141	20250123	180100	10766835	1516	1516	1516	1516	0
142	20250123	180000	10766835	1516	1516	1516	1516	0
143	20250123	175900	10766835	1516	1516	1516	1516	0
144	20250123	175800	10766835	1516	1516	1516	1516	0
145	20250123	175700	10766835	1516	1516	1516	1516	0
146	20250123	175600	10766835	1516	1516	1516	1516	0
147	20250123	175500	10766835	1516	1516	1516	1516	0
148	20250123	175400	10766835	1516	1516	1516	1516	0
149	20250123	175300	10766835	1516	1516	1516	1516	0
150	20250123	175200	10766835	1516	1516	1516	1516	0
151	20250123	175100	10766835	1516	1516	1516	1516	0
152	20250123	175000	10766835	1516	1516	1516	1516	279
153	20250123	174900	10766835	1516	1516	1516	1516	0
154	20250123	174800	10766835	1516	1516	1516	1516	0
155	20250123	174700	10766835	1516	1516	1516	1516	0
156	20250123	174600	10766835	1516	1516	1516	1516	0
157	20250123	174500	10766835	1516	1516	1516	1516	0
158	20250123	174400	10766835	1516	1516	1516	1516	0
159	20250123	174300	10766835	1516	1516	1516	1516	0
160	20250123	174200	10766835	1516	1516	1516	1516	0
161	20250123	174100	10766835	1516	1516	1516	1516	0
162	20250123	174000	10766835	1516	1516	1516	1516	0
163	20250123	173900	10766835	1516	1516	1516	1516	0
164	20250123	173800	10766835	1516	1516	1516	1516	0
165	20250123	173700	10766835	1516	1516	1516	1516	0
166	20250123	173600	10766835	1516	1516	1516	1516	0
167	20250123	173500	10766835	1516	1516	1516	1516	0
168	20250123	173400	10766835	1516	1516	1516	1516	0
169	20250123	173300	10766835	1516	1516	1516	1516	0
170	20250123	173200	10766835	1516	1516	1516	1516	0
171	20250123	173100	10766835	1516	1516	1516	1516	0
172	20250123	173000	10766835	1516	1516	1516	1516	0
173	20250123	172900	10766835	1516	1516	1516	1516	0
174	20250123	172800	10766835	1516	1516	1516	1516	0
175	20250123	172700	10766835	1516	1516	1516	1516	0
176	20250123	172600	10766835	1516	1516	1516	1516	0
177	20250123	172500	10766835	1516	1516	1516	1516	0
178	20250123	172400	10766835	1516	1516	1516	1516	0
179	20250123	172300	10766835	1516	1516	1516	1516	0
180	20250123	172200	10766835	1516	1516	1516	1516	0
181	20250123	172100	10766835	1516	1516	1516	1516	0
182	20250123	172000	10766835	1516	1516	1516	1516	279
183	20250123	171900	10766835	1516	1516	1516	1516	0
184	20250123	171800	10766835	1516	1516	1516	1516	0
185	20250123	171700	10766835	1516	1516	1516	1516	0
186	20250123	171600	10766835	1516	1516	1516	1516	0
187	20250123	171500	10766835	1516	1516	1516	1516	0
188	20250123	171400	10766835	1516	1516	1516	1516	0
189	20250123	171300	10766835	1516	1516	1516	1516	0
190	20250123	171200	10766835	1516	1516	1516	1516	0
191	20250123	171100	10766835	1516	1516	1516	1516	0
192	20250123	171000	10766835	1516	1516	1516	1516	0
193	20250123	170900	10766835	1516	1516	1516	1516	0
194	20250123	170800	10766835	1516	1516	1516	1516	0
195	20250123	170700	10766835	1516	1516	1516	1516	0
196	20250123	170600	10766835	1516	1516	1516	1516	0
197	20250123	170500	10766835	1516	1516	1516	1516	0
198	20250123	170400	10766835	1516	1516	1516	1516	0
199	20250123	170300	10766835	1516	1516	1516	1516	0
200	20250123	170200	10766835	1516	1516	1516	1516	0
201	20250123	170100	10766835	1516	1516	1516	1516	0
202	20250123	170000	10766835	1516	1516	1516	1516	0
203	20250123	165900	10766835	1516	1516	1516	1516	0
204	20250123	165800	10766835	1516	1516	1516	1516	0
205	20250123	165700	10766835	1516	1516	1516	1516	0
206	20250123	165600	10766835	1516	1516	1516	1516	0
207	20250123	165500	10766835	1516	1516	1516	1516	0
208	20250123	165400	10766835	1516	1516	1516	1516	0
209	20250123	165300	10766835	1516	1516	1516	1516	0
210	20250123	165200	10766835	1516	1516	1516	1516	0
211	20250123	165100	10766835	1516	1516	1516	1516	0
212	20250123	165000	10766835	1516	1516	1516	1516	279
213	20250123	164900	10766835	1516	1516	1516	1516	0
214	20250123	164800	10766835	1516	1516	1516	1516	0
215	20250123	164700	10766835	1516	1516	1516	1516	0
216	20250123	164600	10766835	1516	1516	1516	1516	0
217	20250123	164500	10766835	1516	1516	1516	1516	0
218	20250123	164400	10766835	1516	1516	1516	1516	0
219	20250123	164300	10766835	1516	1516	1516	1516	0
220	20250123	164200	10766835	1516	1516	1516	1516	0
221	20250123	164100	10766835	1516	1516	1516	1516	0
222	20250123	164000	10766835	1516	1516	1516	1516	0
223	20250123	163900	10766835	1516	1516	1516	1516	0
224	20250123	163800	10766835	1516	1516	1516	1516	0
225	20250123	163700	10766835	1516	1516	1516	1516	0
226	20250123	163600	10766835	1516	1516	1516	1516	0
227	20250123	163500	10766835	1516	1516	1516	1516	0
228	20250123	163400	10766835	1516	1516	1516	1516	0
229	20250123	163300	10766835	1516	1516	1516	1516	0
230	20250123	163200	10766835	1516	1516	1516	1516	0
231	20250123	163100	10766835	1516	1516	1516	1516	0
232	20250123	163000	10766835	1516	1516	1516	1516	0
233	20250123	162900	10766835	1516	1516	1516	1516	0
234	20250123	162800	10766835	1516	1516	1516	1516	0
235	20250123	162700	10766835	1516	1516	1516	1516	0
236	20250123	162600	10766835	1516	1516	1516	1516	0
237	20250123	162500	10766835	1516	1516	1516	1516	0
238	20250123	162400	10766835	1516	1516	1516	1516	0
239	20250123	162300	10766835	1516	1516	1516	1516	0
240	20250123	162200	10766835	1516	1516	1516	1516	0
241	20250123	162100	10766835	1516	1516	1516	1516	0
242	20250123	162000	10766835	1516	1516	1516	1516	279
243	20250123	161900	10766835	1516	1516	1516	1516	0
244	20250123	161800	10766835	1516	1516	1516	1516	0
245	20250123	161700	10766835	1516	1516	1516	1516	0
246	20250123	161600	10766835	1516	1516	1516	1516	0
247	20250123	161500	10766835	1516	1516	1516	1516	0
248	20250123	161400	10766835	1516	1516	1516	1516	0
249	20250123	161300	10766835	1516	1516	1516	1516	0
250	20250123	161200	10766835	1516	1516	1516	1516	0
251	20250123	161100	10766835	1516	1516	1516	1516	0
252	20250123	161000	10766835	1516	1516	1516	1516	0
253	20250123	160900	10766835	1516	1516	1516	1516	0
254	20250123	160800	10766835	1516	1516	1516	1516	0
255	20250123	160700	10766835	1516	1516	1516	1516	0
256	20250123	160600	10766835	1516	1516	1516	1516	0
257	20250123	160500	10766835	1516	1516	1516	1516	0
258	20250123	160400	10766835	1516	1516	1516	1516	0
259	20250123	160300	10766835	1516	1516	1516	1516	0
260	20250123	160200	10766835	1516	1516	1516	1516	0
261	20250123	160100	10766835	1516	1516	1516	1516	0
262	20250123	160000	10766835	1516	1516	1516	1516	0
263	20250123	155900	10766835	1516	1516	1516	1516	0
264	20250123	155800	10766835	1516	1516	1516	1516	0
265	20250123	155700	10766835	1516	1516	1516	1516	0
266	20250123	155600	10766835	1516	1516	1516	1516	0
267	20250123	155500	10766835	1516	1516	1516	1516	0
268	20250123	155400	10766835	1516	1516	1516	1516	0
269	20250123	155300	10766835	1516	1516	1516	1516	0
270	20250123	155200	10766835	1516	1516	1516	1516	0
271	20250123	155100	10766835	1516	1516	1516	1516	0
272	20250123	155000	10766835	1516	1516	1516	1516	279
273	20250123	154900	10766835	1516	1516	1516	1516	0
274	20250123	154800	10766835	1516	1516	1516	1516	0
275	20250123	154700	10766835	1516	1516	1516	1516	0
276	20250123	154600	10766835	1516	1516	1516	1516	0
277	20250123	154500	10766835	1516	1516	1516	1516	0
278	20250123	154400	10766835	1516	1516	1516	1516	0
279	20250123	154300	10766835	1516	1516	1516	1516	0
280	20250123	154200	10766835	1516	1516	1516	1516	0
281	20250123	154100	10766835	1516	1516	1516	1516	0
282	20250123	154000	10766835	1516	1516	1516	1516	0
283	20250123	153900	10766835	1516	1516	1516	1516	0
284	20250123	153800	10766835	1516	1516	1516	1516	0
285	20250123	153700	10766835	1516	1516	1516	1516	0
286	20250123	153600	10766835	1516	1516	1516	1516	0
287	20250123	153500	10766835	1516	1516	1516	1516	0
288	20250123	153400	10766835	1516	1516	1516	1516	0
289	20250123	153300	10766835	1516	1516	1516	1516	0
290	20250123	153200	10766835	1516	1516	1516	1516	0
291	20250123	153100	10766835	1516	1516	1516	1516	0
292	20250123	153000	10766835	1516	1516	1516	1516	279
293	20250123	152900	10343871	1513	1513	1513	1513	0
294	20250123	152800	10343871	1513	1513	1513	1513	0
295	20250123	152700	10343871	1513	1513	1513	1513	0
296	20250123	152600	10343871	1513	1513	1513	1513	0
297	20250123	152500	10343871	1513	1513	1513	1513	0
298	20250123	152400	10343871	1513	1513	1513	1513	0
299	20250123	152300	10343871	1513	1513	1513	1513	0
300	20250123	152200	10343871	1513	1513	1513	1513	0
301	20250123	152100	10343871	1513	1513	1513	1513	0
302	20250123	152000	10343871	1513	1513	1513	1513	0
303	20250123	151900	10343871	1513	1517	1517	1513	327
304	20250123	151800	9848001	1517	1517	1517	1517	0
305	20250123	151700	9848001	1517	1517	1517	1517	0
306	20250123	151600	9848001	1517	1517	1517	1517	0
307	20250123	151500	9848001	1517	1517	1517	1517	0
308	20250123	151400	9848001	1517	1517	1517	1517	0
309	20250123	151300	9848001	1517	1517	1517	1517	0
310	20250123	151200	9848001	1517	1517	1517	1517	0
311	20250123	151100	9848001	1517	1517	1517	1517	378
312	20250123	151000	9274575	1517	1517	1517	1517	0
313	20250123	150900	9274575	1517	1517	1517	1517	0
314	20250123	150800	9274575	1517	1517	1517	1517	0
315	20250123	150700	9274575	1517	1517	1517	1517	0
316	20250123	150600	9274575	1517	1517	1517	1517	0
317	20250123	150500	9274575	1517	1517	1517	1517	0
318	20250123	150400	9274575	1517	1518	1518	1517	54
319	20250123	150300	9192647	1532	1532	1532	1532	0
320	20250123	150200	9192647	1532	1532	1532	1532	0
321	20250123	150100	9192647	1532	1532	1532	1532	0
322	20250123	150000	9192647	1532	1532	1532	1532	0
323	20250123	145900	9192647	1532	1532	1532	1532	0
324	20250123	145800	9192647	1532	1532	1532	1532	0
325	20250123	145700	9192647	1532	1532	1532	1532	0
326	20250123	145600	9192647	1532	1532	1532	1532	0
327	20250123	145500	9192647	1532	1532	1532	1532	0
328	20250123	145400	9192647	1532	1532	1532	1532	0
329	20250123	145300	9192647	1532	1532	1532	1532	0
330	20250123	145200	9192647	1532	1532	1532	1532	0
331	20250123	145100	9192647	1532	1532	1532	1532	0
332	20250123	145000	9192647	1532	1532	1532	1532	0
333	20250123	144900	9192647	1532	1532	1532	1532	0
334	20250123	144800	9192647	1532	1532	1532	1532	0
335	20250123	144700	9192647	1532	1532	1532	1532	0
336	20250123	144600	9192647	1532	1532	1532	1532	0
337	20250123	144500	9192647	1532	1532	1532	1532	0
338	20250123	144400	9192647	1532	1532	1532	1532	0
339	20250123	144300	9192647	1532	1532	1532	1532	0
340	20250123	144200	9192647	1532	1532	1532	1532	0
341	20250123	144100	9192647	1532	1532	1532	1532	0
342	20250123	144000	9192647	1532	1532	1532	1532	0
343	20250123	143900	9192647	1532	1532	1532	1532	1
344	20250123	143800	9191115	1534	1534	1534	1534	0
345	20250123	143700	9191115	1534	1534	1534	1534	0
346	20250123	143600	9191115	1534	1534	1534	1534	0
347	20250123	143500	9191115	1534	1534	1534	1534	0
348	20250123	143400	9191115	1534	1518	1534	1518	21
349	20250123	143300	9159221	1518	1518	1518	1518	0
350	20250123	143200	9159221	1518	1518	1518	1518	0
351	20250123	143100	9159221	1518	1518	1518	1518	0
352	20250123	143000	9159221	1518	1518	1518	1518	0
353	20250123	142900	9159221	1518	1518	1518	1518	0
354	20250123	142800	9159221	1518	1518	1518	1518	0
355	20250123	142700	9159221	1518	1518	1518	1518	0
356	20250123	142600	9159221	1518	1518	1518	1518	0
357	20250123	142500	9159221	1518	1518	1518	1518	0
358	20250123	142400	9159221	1518	1518	1518	1518	0
359	20250123	142300	9159221	1518	1518	1518	1518	0
360	20250123	142200	9159221	1518	1518	1518	1518	0
361	20250123	142100	9159221	1518	1518	1518	1518	0
362	20250123	142000	9159221	1518	1518	1518	1518	0
363	20250123	141900	9159221	1518	1518	1518	1518	0
364	20250123	141800	9159221	1518	1518	1518	1518	0
365	20250123	141700	9159221	1518	1518	1518	1518	0
366	20250123	141600	9159221	1518	1518	1518	1518	0
367	20250123	141500	9159221	1518	1518	1518	1518	0
368	20250123	141400	9159221	1518	1518	1518	1518	0
369	20250123	141300	9159221	1518	1518	1518	1518	0
370	20250123	141200	9159221	1518	1518	1518	1518	230
371	20250123	141100	8810081	1517	1517	1517	1517	0
372	20250123	141000	8810081	1517	1517	1517	1517	0
373	20250123	140900	8810081	1517	1517	1517	1517	0
374	20250123	140800	8810081	1517	1517	1517	1517	0
375	20250123	140700	8810081	1517	1517	1517	1517	0
376	20250123	140600	8810081	1517	1517	1517	1517	0
377	20250123	140500	8810081	1517	1517	1517	1517	0
378	20250123	140400	8810081	1517	1517	1517	1517	0
379	20250123	140300	8810081	1517	1517	1517	1517	0
380	20250123	140200	8810081	1517	1517	1517	1517	0
381	20250123	140100	8810081	1517	1517	1517	1517	0
382	20250123	140000	8810081	1517	1517	1517	1517	0
383	20250123	135900	8810081	1517	1517	1517	1517	0
384	20250123	135800	8810081	1517	1517	1517	1517	0
385	20250123	135700	8810081	1517	1517	1517	1517	0
386	20250123	135600	8810081	1517	1517	1517	1517	0
387	20250123	135500	8810081	1517	1517	1517	1517	0
388	20250123	135400	8810081	1517	1517	1517	1517	0
389	20250123	135300	8810081	1517	1517	1517	1517	0
390	20250123	135200	8810081	1517	1517	1517	1517	0
391	20250123	135100	8810081	1517	1517	1517	1517	0
392	20250123	135000	8810081	1517	1517	1517	1517	0
393	20250123	134900	8810081	1517	1517	1517	1517	0
394	20250123	134800	8810081	1517	1549	1549	1517	1068
395	20250123	134700	7187303	1550	1550	1550	1550	90
396	20250123	134600	7047803	1553	1553	1553	1553	1
397	20250123	134500	7046250	1553	1553	1553	1553	0
398	20250123	134400	7046250	1553	1553	1553	1553	0
399	20250123	134300	7046250	1553	1553	1553	1553	0
400	20250123	134200	7046250	1553	1553	1553	1553	0
401	20250123	134100	7046250	1553	1553	1553	1553	3
402	20250123	134000	7041591	1554	1554	1555	1554	120
403	20250123	133900	6855011	1553	1544	1553	1544	975
404	20250123	133800	5343752	1540	1540	1540	1540	0
405	20250123	133700	5343752	1540	1540	1540	1540	0
406	20250123	133600	5343752	1540	1540	1540	1540	0
407	20250123	133500	5343752	1540	1540	1540	1540	0
408	20250123	133400	5343752	1540	1540	1540	1540	0
409	20250123	133300	5343752	1540	1540	1540	1540	0
410	20250123	133200	5343752	1540	1540	1540	1540	0
411	20250123	133100	5343752	1540	1540	1540	1540	0
412	20250123	133000	5343752	1540	1540	1540	1540	0
413	20250123	132900	5343752	1540	1540	1540	1540	0
414	20250123	132800	5343752	1540	1540	1540	1540	0
415	20250123	132700	5343752	1540	1540	1540	1540	0
416	20250123	132600	5343752	1540	1540	1540	1540	0
417	20250123	132500	5343752	1540	1540	1540	1540	0
418	20250123	132400	5343752	1540	1540	1540	1540	0
419	20250123	132300	5343752	1540	1540	1540	1540	0
420	20250123	132200	5343752	1540	1540	1540	1540	0
421	20250123	132100	5343752	1540	1540	1540	1540	0
422	20250123	132000	5343752	1540	1540	1540	1540	0
423	20250123	131900	5343752	1540	1540	1540	1540	0
424	20250123	131800	5343752	1540	1540	1540	1540	0
425	20250123	131700	5343752	1540	1540	1540	1540	0
426	20250123	131600	5343752	1540	1540	1540	1540	0
427	20250123	131500	5343752	1540	1540	1540	1540	61
428	20250123	131400	5249812	1540	1540	1540	1540	0
429	20250123	131300	5249812	1540	1540	1540	1540	34
430	20250123	131200	5197452	1540	1540	1540	1540	0
431	20250123	131100	5197452	1540	1540	1540	1540	66
432	20250123	131000	5095812	1540	1540	1540	1540	0
433	20250123	130900	5095812	1540	1540	1540	1540	200
434	20250123	130800	4787812	1540	1540	1540	1540	0
435	20250123	130700	4787812	1540	1540	1540	1540	0
436	20250123	130600	4787812	1540	1540	1540	1540	0
437	20250123	130500	4787812	1540	1540	1540	1540	0
438	20250123	130400	4787812	1540	1540	1540	1540	0
439	20250123	130300	4787812	1540	1540	1540	1540	0
440	20250123	130200	4787812	1540	1540	1540	1540	0
441	20250123	130100	4787812	1540	1540	1540	1540	0
442	20250123	130000	4787812	1540	1540	1540	1540	0
443	20250123	125900	4787812	1540	1540	1540	1540	0
444	20250123	125800	4787812	1540	1540	1540	1540	0
445	20250123	125700	4787812	1540	1540	1540	1540	0
446	20250123	125600	4787812	1540	1540	1540	1540	0
447	20250123	125500	4787812	1540	1540	1540	1540	0
448	20250123	125400	4787812	1540	1540	1540	1540	0
449	20250123	125300	4787812	1540	1540	1540	1540	0
450	20250123	125200	4787812	1540	1540	1540	1540	0
451	20250123	125100	4787812	1540	1540	1540	1540	0
452	20250123	125000	4787812	1540	1540	1540	1540	0
453	20250123	124900	4787812	1540	1540	1540	1540	0
454	20250123	124800	4787812	1540	1540	1540	1540	0
455	20250123	124700	4787812	1540	1540	1540	1540	0
456	20250123	124600	4787812	1540	1540	1540	1540	0
457	20250123	124500	4787812	1540	1540	1540	1540	0
458	20250123	124400	4787812	1540	1540	1540	1540	0
459	20250123	124300	4787812	1540	1540	1540	1540	0
460	20250123	124200	4787812	1540	1540	1540	1540	0
461	20250123	124100	4787812	1540	1540	1540	1540	0
462	20250123	124000	4787812	1540	1540	1540	1540	0
463	20250123	123900	4787812	1540	1540	1540	1540	0
464	20250123	123800	4787812	1540	1540	1540	1540	0
465	20250123	123700	4787812	1540	1540	1540	1540	0
466	20250123	123600	4787812	1540	1540	1540	1540	0
467	20250123	123500	4787812	1540	1540	1540	1540	0
468	20250123	123400	4787812	1540	1540	1540	1540	0
469	20250123	123300	4787812	1540	1540	1540	1540	0
470	20250123	123200	4787812	1540	1540	1540	1540	0
471	20250123	123100	4787812	1540	1540	1540	1540	0
472	20250123	123000	4787812	1540	1540	1540	1540	0
473	20250123	122900	4787812	1540	1540	1540	1540	0
474	20250123	122800	4787812	1540	1540	1540	1540	0
475	20250123	122700	4787812	1540	1540	1540	1540	0
476	20250123	122600	4787812	1540	1549	1549	1540	11
477	20250123	122500	4770782	1549	1549	1549	1549	0
478	20250123	122400	4770782	1549	1549	1549	1549	0
479	20250123	122300	4770782	1549	1549	1549	1549	0
480	20250123	122200	4770782	1549	1549	1549	1549	0
481	20250123	122100	4770782	1549	1549	1549	1549	0
482	20250123	122000	4770782	1549	1549	1549	1549	0
483	20250123	121900	4770782	1549	1549	1549	1549	0
484	20250123	121800	4770782	1549	1549	1549	1549	0
485	20250123	121700	4770782	1549	1549	1549	1549	0
486	20250123	121600	4770782	1549	1549	1549	1549	0
487	20250123	121500	4770782	1549	1549	1549	1549	0
488	20250123	121400	4770782	1549	1549	1549	1549	0
489	20250123	121300	4770782	1549	1549	1549	1549	0
490	20250123	121200	4770782	1549	1549	1549	1549	0
491	20250123	121100	4770782	1549	1549	1549	1549	0
492	20250123	121000	4770782	1549	1549	1549	1549	0
493	20250123	120900	4770782	1549	1549	1549	1549	0
494	20250123	120800	4770782	1549	1549	1549	1549	0
495	20250123	120700	4770782	1549	1549	1549	1549	0
496	20250123	120600	4770782	1549	1549	1549	1549	0
497	20250123	120500	4770782	1549	1549	1549	1549	0
498	20250123	120400	4770782	1549	1549	1549	1549	0
499	20250123	120300	4770782	1549	1549	1549	1549	0
500	20250123	120200	4770782	1549	1549	1549	1549	0
501	20250123	120100	4770782	1549	1549	1549	1549	0
502	20250123	120000	4770782	1549	1549	1549	1549	0
503	20250123	115900	4770782	1549	1549	1549	1549	1
504	20250123	115800	4769233	1549	1549	1549	1549	0
505	20250123	115700	4769233	1549	1549	1549	1549	0
506	20250123	115600	4769233	1549	1549	1549	1549	0
507	20250123	115500	4769233	1549	1549	1549	1549	0
508	20250123	115400	4769233	1549	1549	1549	1549	0
509	20250123	115300	4769233	1549	1549	1549	1549	0
510	20250123	115200	4769233	1549	1549	1549	1549	0
511	20250123	115100	4769233	1549	1549	1549	1549	0
512	20250123	115000	4769233	1549	1549	1549	1549	0
513	20250123	114900	4769233	1549	1549	1549	1549	0
514	20250123	114800	4769233	1549	1549	1549	1549	0
515	20250123	114700	4769233	1549	1549	1549	1549	0
516	20250123	114600	4769233	1549	1549	1549	1549	0
517	20250123	114500	4769233	1549	1549	1549	1549	0
518	20250123	114400	4769233	1549	1549	1549	1549	0
519	20250123	114300	4769233	1549	1549	1549	1549	0
520	20250123	114200	4769233	1549	1549	1549	1549	0
521	20250123	114100	4769233	1549	1549	1549	1549	0
522	20250123	114000	4769233	1549	1549	1549	1549	0
523	20250123	113900	4769233	1549	1549	1549	1549	0
524	20250123	113800	4769233	1549	1549	1549	1549	0
525	20250123	113700	4769233	1549	1549	1549	1549	7
526	20250123	113600	4758390	1550	1550	1550	1550	28
527	20250123	113500	4714990	1554	1554	1554	1554	0
528	20250123	113400	4714990	1554	1554	1554	1554	0
529	20250123	113300	4714990	1554	1554	1554	1554	0
530	20250123	113200	4714990	1554	1554	1554	1554	0
531	20250123	113100	4714990	1554	1554	1554	1554	0
532	20250123	113000	4714990	1554	1554	1554	1554	0
533	20250123	112900	4714990	1554	1554	1554	1554	0
534	20250123	112800	4714990	1554	1554	1554	1554	0
535	20250123	112700	4714990	1554	1554	1554	1554	0
536	20250123	112600	4714990	1554	1554	1554	1554	0
537	20250123	112500	4714990	1554	1554	1554	1554	0
538	20250123	112400	4714990	1554	1554	1554	1554	0
539	20250123	112300	4714990	1554	1554	1554	1554	0
540	20250123	112200	4714990	1554	1554	1554	1554	0
541	20250123	112100	4714990	1554	1554	1554	1554	0
542	20250123	112000	4714990	1554	1554	1554	1554	0
543	20250123	111900	4714990	1554	1554	1554	1554	0
544	20250123	111800	4714990	1554	1554	1554	1554	0
545	20250123	111700	4714990	1554	1554	1554	1554	0
546	20250123	111600	4714990	1554	1554	1554	1554	0
547	20250123	111500	4714990	1554	1554	1554	1554	0
548	20250123	111400	4714990	1554	1554	1554	1554	0
549	20250123	111300	4714990	1554	1554	1554	1554	0
550	20250123	111200	4714990	1554	1553	1554	1553	213
551	20250123	111100	4383990	1554	1554	1554	1554	0
552	20250123	111000	4383990	1554	1554	1554	1554	0
553	20250123	110900	4383990	1554	1554	1554	1554	0
554	20250123	110800	4383990	1554	1554	1554	1554	0
555	20250123	110700	4383990	1554	1554	1554	1554	0
556	20250123	110600	4383990	1554	1554	1554	1554	0
557	20250123	110500	4383990	1554	1554	1554	1554	0
558	20250123	110400	4383990	1554	1554	1554	1554	0
559	20250123	110300	4383990	1554	1554	1554	1554	0
560	20250123	110200	4383990	1554	1554	1554	1554	0
561	20250123	110100	4383990	1554	1554	1554	1554	0
562	20250123	110000	4383990	1554	1549	1554	1549	1810
563	20250123	105900	1571956	1544	1543	1544	1543	216
564	20250123	105800	1238483	1543	1543	1543	1543	25
565	20250123	105700	1199908	1543	1543	1543	1543	0
566	20250123	105600	1199908	1543	1543	1543	1543	0
567	20250123	105500	1199908	1543	1543	1543	1543	0
568	20250123	105400	1199908	1543	1543	1543	1543	0
569	20250123	105300	1199908	1543	1543	1543	1543	0
570	20250123	105200	1199908	1543	1543	1543	1543	0
571	20250123	105100	1199908	1543	1543	1543	1543	0
572	20250123	105000	1199908	1543	1543	1543	1543	0
573	20250123	104900	1199908	1543	1543	1543	1543	0
574	20250123	104800	1199908	1543	1543	1543	1543	0
575	20250123	104700	1199908	1543	1543	1543	1543	0
576	20250123	104600	1199908	1543	1543	1543	1543	1
577	20250123	104500	1198365	1543	1543	1543	1543	0
578	20250123	104400	1198365	1543	1543	1543	1543	0
579	20250123	104300	1198365	1543	1543	1543	1543	0
580	20250123	104200	1198365	1543	1543	1543	1543	0
581	20250123	104100	1198365	1543	1543	1543	1543	0
582	20250123	104000	1198365	1543	1543	1543	1543	0
583	20250123	103900	1198365	1543	1543	1543	1543	0
584	20250123	103800	1198365	1543	1543	1543	1543	0
585	20250123	103700	1198365	1543	1543	1543	1543	0
586	20250123	103600	1198365	1543	1543	1543	1543	0
587	20250123	103500	1198365	1543	1543	1543	1543	0
588	20250123	103400	1198365	1543	1543	1543	1543	0
589	20250123	103300	1198365	1543	1543	1543	1543	0
590	20250123	103200	1198365	1543	1543	1543	1543	0
591	20250123	103100	1198365	1543	1543	1543	1543	64
592	20250123	103000	1099613	1543	1543	1543	1543	0
593	20250123	102900	1099613	1543	1543	1543	1543	0
594	20250123	102800	1099613	1543	1543	1543	1543	0
595	20250123	102700	1099613	1543	1543	1543	1543	0
596	20250123	102600	1099613	1543	1543	1543	1543	0
597	20250123	102500	1099613	1543	1543	1543	1543	0
598	20250123	102400	1099613	1543	1543	1543	1543	0
599	20250123	102300	1099613	1543	1543	1543	1543	0
600	20250123	102200	1099613	1543	1543	1543	1543	0
601	20250123	102100	1099613	1543	1543	1543	1543	0
602	20250123	102000	1099613	1543	1543	1543	1543	0
603	20250123	101900	1099613	1543	1543	1543	1543	0
604	20250123	101800	1099613	1543	1538	1543	1538	200
605	20250123	101700	791137	1518	1518	1518	1518	0
606	20250123	101600	791137	1518	1518	1518	1518	0
607	20250123	101500	791137	1518	1518	1518	1518	0
608	20250123	101400	791137	1518	1518	1518	1518	0
609	20250123	101300	791137	1518	1518	1518	1518	0
610	20250123	101200	791137	1518	1518	1518	1518	0
611	20250123	101100	791137	1518	1518	1518	1518	0
612	20250123	101000	791137	1518	1518	1518	1518	0
613	20250123	100900	791137	1518	1518	1518	1518	7
614	20250123	100800	780511	1518	1518	1518	1518	0
615	20250123	100700	780511	1518	1518	1518	1518	0
616	20250123	100600	780511	1518	1518	1518	1518	0
617	20250123	100500	780511	1518	1518	1518	1518	0
618	20250123	100400	780511	1518	1518	1518	1518	0
619	20250123	100300	780511	1518	1518	1518	1518	33
620	20250123	100200	730417	1538	1538	1538	1538	0
621	20250123	100100	730417	1538	1538	1538	1538	0
622	20250123	100000	730417	1538	1538	1538	1538	44
623	20250123	095900	662745	1541	1541	1541	1541	0
624	20250123	095800	662745	1541	1541	1541	1541	0
625	20250123	095700	662745	1541	1541	1541	1541	0
626	20250123	095600	662745	1541	1541	1541	1541	0
627	20250123	095500	662745	1541	1541	1541	1541	0
628	20250123	095400	662745	1541	1541	1541	1541	0
629	20250123	095300	662745	1541	1541	1541	1541	0
630	20250123	095200	662745	1541	1541	1541	1541	0
631	20250123	095100	662745	1541	1541	1541	1541	0
632	20250123	095000	662745	1541	1541	1541	1541	0
633	20250123	094900	662745	1541	1541	1541	1541	0
634	20250123	094800	662745	1541	1541	1541	1541	0
635	20250123	094700	662745	1541	1541	1541	1541	0
636	20250123	094600	662745	1541	1541	1541	1541	0
637	20250123	094500	662745	1541	1541	1541	1541	0
638	20250123	094400	662745	1541	1541	1541	1541	0
639	20250123	094300	662745	1541	1541	1541	1541	0
640	20250123	094200	662745	1541	1541	1541	1541	0
641	20250123	094100	662745	1541	1541	1541	1541	0
642	20250123	094000	662745	1541	1541	1541	1541	0
643	20250123	093900	662745	1541	1541	1541	1541	0
644	20250123	093800	662745	1541	1541	1541	1541	0
645	20250123	093700	662745	1541	1541	1541	1541	0
646	20250123	093600	662745	1541	1541	1541	1541	2
647	20250123	093500	659663	1518	1518	1518	1518	0
648	20250123	093400	659663	1518	1518	1518	1518	0
649	20250123	093300	659663	1518	1518	1518	1518	0
650	20250123	093200	659663	1518	1518	1518	1518	0
651	20250123	093100	659663	1518	1518	1518	1518	12
652	20250123	093000	641447	1543	1543	1543	1543	0
653	20250123	092900	641447	1543	1543	1543	1543	0
654	20250123	092800	641447	1543	1542	1543	1542	9
655	20250123	092700	627568	1542	1542	1542	1542	0
656	20250123	092600	627568	1542	1542	1542	1542	0
657	20250123	092500	627568	1542	1542	1542	1542	10
658	20250123	092400	612148	1542	1541	1542	1541	32
659	20250123	092300	562822	1543	1543	1543	1543	0
660	20250123	092200	562822	1543	1543	1543	1543	0
661	20250123	092100	562822	1543	1543	1543	1543	0
662	20250123	092000	562822	1543	1543	1543	1543	0
663	20250123	091900	562822	1543	1543	1543	1543	0
664	20250123	091800	562822	1543	1543	1543	1543	0
665	20250123	091700	562822	1543	1543	1543	1543	0
666	20250123	091600	562822	1543	1543	1543	1543	0
667	20250123	091500	562822	1543	1543	1543	1543	7
668	20250123	091400	552021	1544	1544	1544	1544	0
669	20250123	091300	552021	1544	1544	1544	1544	0
670	20250123	091200	552021	1544	1539	1544	1539	100
671	20250123	091100	397890	1517	1517	1517	1517	0
672	20250123	091000	397890	1517	1517	1517	1517	0
673	20250123	090900	397890	1517	1517	1517	1517	60
674	20250123	090800	306870	1516	1516	1516	1516	0
675	20250123	090700	306870	1516	1516	1516	1516	0
676	20250123	090600	306870	1516	1516	1516	1516	0
677	20250123	090500	306870	1516	1516	1516	1516	0
678	20250123	090400	306870	1516	1516	1516	1516	0
679	20250123	090300	306870	1516	1525	1544	1516	166
680	20250123	090200	53060	1516	1516	1516	1516	0
681	20250123	090100	53060	1516	1516	1516	1516	0
682	20250123	090000	53060	1516	1516	1516	1516	35