KissMeData/017900/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190400	74989326	1799	1799	1799	1799	122
3	20250123	190300	74989326	1799	1799	1799	1799	0
4	20250123	190200	74989326	1799	1799	1799	1799	0
5	20250123	190100	74989326	1799	1799	1799	1799	0
6	20250123	190000	74989326	1799	1799	1799	1799	0
7	20250123	185900	74989326	1799	1799	1799	1799	0
8	20250123	185800	74989326	1799	1799	1799	1799	0
9	20250123	185700	74989326	1799	1799	1799	1799	0
10	20250123	185600	74989326	1799	1799	1799	1799	0
11	20250123	185500	74989326	1799	1799	1799	1799	0
12	20250123	185400	74989326	1799	1799	1799	1799	0
13	20250123	185300	74989326	1799	1799	1799	1799	0
14	20250123	185200	74989326	1799	1799	1799	1799	0
15	20250123	185100	74989326	1799	1799	1799	1799	0
16	20250123	185000	74989326	1799	1799	1799	1799	0
17	20250123	184900	74989326	1799	1799	1799	1799	0
18	20250123	184800	74989326	1799	1799	1799	1799	0
19	20250123	184700	74989326	1799	1799	1799	1799	0
20	20250123	184600	74989326	1799	1799	1799	1799	0
21	20250123	184500	74989326	1799	1799	1799	1799	0
22	20250123	184400	74989326	1799	1799	1799	1799	0
23	20250123	184300	74989326	1799	1799	1799	1799	0
24	20250123	184200	74989326	1799	1799	1799	1799	0
25	20250123	184100	74989326	1799	1799	1799	1799	0
26	20250123	184000	74989326	1799	1799	1799	1799	0
27	20250123	183900	74989326	1799	1799	1799	1799	0
28	20250123	183800	74989326	1799	1799	1799	1799	0
29	20250123	183700	74989326	1799	1799	1799	1799	0
30	20250123	183600	74989326	1799	1799	1799	1799	0
31	20250123	183500	74989326	1799	1799	1799	1799	0
32	20250123	183400	74989326	1799	1799	1799	1799	122
33	20250123	183300	74989326	1799	1799	1799	1799	0
34	20250123	183200	74989326	1799	1799	1799	1799	0
35	20250123	183100	74989326	1799	1799	1799	1799	0
36	20250123	183000	74989326	1799	1799	1799	1799	0
37	20250123	182900	74989326	1799	1799	1799	1799	0
38	20250123	182800	74989326	1799	1799	1799	1799	0
39	20250123	182700	74989326	1799	1799	1799	1799	0
40	20250123	182600	74989326	1799	1799	1799	1799	0
41	20250123	182500	74989326	1799	1799	1799	1799	0
42	20250123	182400	74989326	1799	1799	1799	1799	0
43	20250123	182300	74989326	1799	1799	1799	1799	0
44	20250123	182200	74989326	1799	1799	1799	1799	0
45	20250123	182100	74989326	1799	1799	1799	1799	0
46	20250123	182000	74989326	1799	1799	1799	1799	0
47	20250123	181900	74989326	1799	1799	1799	1799	0
48	20250123	181800	74989326	1799	1799	1799	1799	0
49	20250123	181700	74989326	1799	1799	1799	1799	0
50	20250123	181600	74989326	1799	1799	1799	1799	0
51	20250123	181500	74989326	1799	1799	1799	1799	0
52	20250123	181400	74989326	1799	1799	1799	1799	0
53	20250123	181300	74989326	1799	1799	1799	1799	0
54	20250123	181200	74989326	1799	1799	1799	1799	0
55	20250123	181100	74989326	1799	1799	1799	1799	0
56	20250123	181000	74989326	1799	1799	1799	1799	0
57	20250123	180900	74989326	1799	1799	1799	1799	0
58	20250123	180800	74989326	1799	1799	1799	1799	0
59	20250123	180700	74989326	1799	1799	1799	1799	0
60	20250123	180600	74989326	1799	1799	1799	1799	0
61	20250123	180500	74989326	1799	1799	1799	1799	0
62	20250123	180400	74989326	1799	1799	1799	1799	122
63	20250123	180300	74989326	1799	1799	1799	1799	0
64	20250123	180200	74989326	1799	1799	1799	1799	0
65	20250123	180100	74989326	1799	1799	1799	1799	0
66	20250123	180000	74989326	1799	1799	1799	1799	0
67	20250123	175900	74989326	1799	1799	1799	1799	0
68	20250123	175800	74989326	1799	1799	1799	1799	0
69	20250123	175700	74989326	1799	1799	1799	1799	0
70	20250123	175600	74989326	1799	1799	1799	1799	0
71	20250123	175500	74989326	1799	1799	1799	1799	0
72	20250123	175400	74989326	1799	1799	1799	1799	0
73	20250123	175300	74989326	1799	1799	1799	1799	0
74	20250123	175200	74989326	1799	1799	1799	1799	0
75	20250123	175100	74989326	1799	1799	1799	1799	0
76	20250123	175000	74989326	1799	1799	1799	1799	0
77	20250123	174900	74989326	1799	1799	1799	1799	0
78	20250123	174800	74989326	1799	1799	1799	1799	0
79	20250123	174700	74989326	1799	1799	1799	1799	0
80	20250123	174600	74989326	1799	1799	1799	1799	0
81	20250123	174500	74989326	1799	1799	1799	1799	0
82	20250123	174400	74989326	1799	1799	1799	1799	0
83	20250123	174300	74989326	1799	1799	1799	1799	0
84	20250123	174200	74989326	1799	1799	1799	1799	0
85	20250123	174100	74989326	1799	1799	1799	1799	0
86	20250123	174000	74989326	1799	1799	1799	1799	0
87	20250123	173900	74989326	1799	1799	1799	1799	0
88	20250123	173800	74989326	1799	1799	1799	1799	0
89	20250123	173700	74989326	1799	1799	1799	1799	0
90	20250123	173600	74989326	1799	1799	1799	1799	0
91	20250123	173500	74989326	1799	1799	1799	1799	0
92	20250123	173400	74989326	1799	1799	1799	1799	122
93	20250123	173300	74989326	1799	1799	1799	1799	0
94	20250123	173200	74989326	1799	1799	1799	1799	0
95	20250123	173100	74989326	1799	1799	1799	1799	0
96	20250123	173000	74989326	1799	1799	1799	1799	0
97	20250123	172900	74989326	1799	1799	1799	1799	0
98	20250123	172800	74989326	1799	1799	1799	1799	0
99	20250123	172700	74989326	1799	1799	1799	1799	0
100	20250123	172600	74989326	1799	1799	1799	1799	0
101	20250123	172500	74989326	1799	1799	1799	1799	0
102	20250123	172400	74989326	1799	1799	1799	1799	0
103	20250123	172300	74989326	1799	1799	1799	1799	0
104	20250123	172200	74989326	1799	1799	1799	1799	0
105	20250123	172100	74989326	1799	1799	1799	1799	0
106	20250123	172000	74989326	1799	1799	1799	1799	0
107	20250123	171900	74989326	1799	1799	1799	1799	0
108	20250123	171800	74989326	1799	1799	1799	1799	0
109	20250123	171700	74989326	1799	1799	1799	1799	0
110	20250123	171600	74989326	1799	1799	1799	1799	0
111	20250123	171500	74989326	1799	1799	1799	1799	0
112	20250123	171400	74989326	1799	1799	1799	1799	0
113	20250123	171300	74989326	1799	1799	1799	1799	0
114	20250123	171200	74989326	1799	1799	1799	1799	0
115	20250123	171100	74989326	1799	1799	1799	1799	0
116	20250123	171000	74989326	1799	1799	1799	1799	0
117	20250123	170900	74989326	1799	1799	1799	1799	0
118	20250123	170800	74989326	1799	1799	1799	1799	0
119	20250123	170700	74989326	1799	1799	1799	1799	0
120	20250123	170600	74989326	1799	1799	1799	1799	0
121	20250123	170500	74989326	1799	1799	1799	1799	0
122	20250123	170400	74989326	1799	1799	1799	1799	122
123	20250123	170300	74989326	1799	1799	1799	1799	0
124	20250123	170200	74989326	1799	1799	1799	1799	0
125	20250123	170100	74989326	1799	1799	1799	1799	0
126	20250123	170000	74989326	1799	1799	1799	1799	0
127	20250123	165900	74989326	1799	1799	1799	1799	0
128	20250123	165800	74989326	1799	1799	1799	1799	0
129	20250123	165700	74989326	1799	1799	1799	1799	0
130	20250123	165600	74989326	1799	1799	1799	1799	0
131	20250123	165500	74989326	1799	1799	1799	1799	0
132	20250123	165400	74989326	1799	1799	1799	1799	0
133	20250123	165300	74989326	1799	1799	1799	1799	0
134	20250123	165200	74989326	1799	1799	1799	1799	0
135	20250123	165100	74989326	1799	1799	1799	1799	0
136	20250123	165000	74989326	1799	1799	1799	1799	0
137	20250123	164900	74989326	1799	1799	1799	1799	0
138	20250123	164800	74989326	1799	1799	1799	1799	0
139	20250123	164700	74989326	1799	1799	1799	1799	0
140	20250123	164600	74989326	1799	1799	1799	1799	0
141	20250123	164500	74989326	1799	1799	1799	1799	0
142	20250123	164400	74989326	1799	1799	1799	1799	0
143	20250123	164300	74989326	1799	1799	1799	1799	0
144	20250123	164200	74989326	1799	1799	1799	1799	0
145	20250123	164100	74989326	1799	1799	1799	1799	0
146	20250123	164000	74989326	1799	1799	1799	1799	0
147	20250123	163900	74989326	1799	1799	1799	1799	0
148	20250123	163800	74989326	1799	1799	1799	1799	0
149	20250123	163700	74989326	1799	1799	1799	1799	0
150	20250123	163600	74989326	1799	1799	1799	1799	0
151	20250123	163500	74989326	1799	1799	1799	1799	0
152	20250123	163400	74989326	1799	1799	1799	1799	122
153	20250123	163300	74989326	1799	1799	1799	1799	0
154	20250123	163200	74989326	1799	1799	1799	1799	0
155	20250123	163100	74989326	1799	1799	1799	1799	0
156	20250123	163000	74989326	1799	1799	1799	1799	0
157	20250123	162900	74989326	1799	1799	1799	1799	0
158	20250123	162800	74989326	1799	1799	1799	1799	0
159	20250123	162700	74989326	1799	1799	1799	1799	0
160	20250123	162600	74989326	1799	1799	1799	1799	0
161	20250123	162500	74989326	1799	1799	1799	1799	0
162	20250123	162400	74989326	1799	1799	1799	1799	0
163	20250123	162300	74989326	1799	1799	1799	1799	0
164	20250123	162200	74989326	1799	1799	1799	1799	0
165	20250123	162100	74989326	1799	1799	1799	1799	0
166	20250123	162000	74989326	1799	1799	1799	1799	0
167	20250123	161900	74989326	1799	1799	1799	1799	0
168	20250123	161800	74989326	1799	1799	1799	1799	0
169	20250123	161700	74989326	1799	1799	1799	1799	0
170	20250123	161600	74989326	1799	1799	1799	1799	0
171	20250123	161500	74989326	1799	1799	1799	1799	0
172	20250123	161400	74989326	1799	1799	1799	1799	0
173	20250123	161300	74989326	1799	1799	1799	1799	0
174	20250123	161200	74989326	1799	1799	1799	1799	0
175	20250123	161100	74989326	1799	1799	1799	1799	0
176	20250123	161000	74989326	1799	1799	1799	1799	0
177	20250123	160900	74989326	1799	1799	1799	1799	0
178	20250123	160800	74989326	1799	1799	1799	1799	0
179	20250123	160700	74989326	1799	1799	1799	1799	0
180	20250123	160600	74989326	1799	1799	1799	1799	0
181	20250123	160500	74989326	1799	1799	1799	1799	0
182	20250123	160400	74989326	1799	1799	1799	1799	122
183	20250123	160300	74989326	1799	1799	1799	1799	0
184	20250123	160200	74989326	1799	1799	1799	1799	0
185	20250123	160100	74989326	1799	1799	1799	1799	0
186	20250123	160000	74989326	1799	1799	1799	1799	0
187	20250123	155900	74989326	1799	1799	1799	1799	0
188	20250123	155800	74989326	1799	1799	1799	1799	0
189	20250123	155700	74989326	1799	1799	1799	1799	0
190	20250123	155600	74989326	1799	1799	1799	1799	0
191	20250123	155500	74989326	1799	1799	1799	1799	0
192	20250123	155400	74989326	1799	1799	1799	1799	0
193	20250123	155300	74989326	1799	1799	1799	1799	0
194	20250123	155200	74989326	1799	1799	1799	1799	0
195	20250123	155100	74989326	1799	1799	1799	1799	0
196	20250123	155000	74989326	1799	1799	1799	1799	0
197	20250123	154900	74989326	1799	1799	1799	1799	0
198	20250123	154800	74989326	1799	1799	1799	1799	0
199	20250123	154700	74989326	1799	1799	1799	1799	0
200	20250123	154600	74989326	1799	1799	1799	1799	0
201	20250123	154500	74989326	1799	1799	1799	1799	0
202	20250123	154400	74989326	1799	1799	1799	1799	0
203	20250123	154300	74989326	1799	1799	1799	1799	0
204	20250123	154200	74989326	1799	1799	1799	1799	0
205	20250123	154100	74989326	1799	1799	1799	1799	0
206	20250123	154000	74989326	1799	1799	1799	1799	0
207	20250123	153900	74989326	1799	1799	1799	1799	0
208	20250123	153800	74989326	1799	1799	1799	1799	0
209	20250123	153700	74989326	1799	1799	1799	1799	0
210	20250123	153600	74989326	1799	1799	1799	1799	0
211	20250123	153500	74989326	1799	1799	1799	1799	0
212	20250123	153400	74989326	1799	1799	1799	1799	122
213	20250123	153300	74989326	1799	1799	1799	1799	0
214	20250123	153200	74989326	1799	1799	1799	1799	0
215	20250123	153100	74989326	1799	1799	1799	1799	0
216	20250123	153000	74989326	1799	1799	1799	1799	122
217	20250123	152900	74769848	1800	1800	1800	1800	0
218	20250123	152800	74769848	1800	1800	1800	1800	0
219	20250123	152700	74769848	1800	1800	1800	1800	0
220	20250123	152600	74769848	1800	1800	1800	1800	0
221	20250123	152500	74769848	1800	1800	1800	1800	0
222	20250123	152400	74769848	1800	1800	1800	1800	0
223	20250123	152300	74769848	1800	1800	1800	1800	0
224	20250123	152200	74769848	1800	1800	1800	1800	0
225	20250123	152100	74769848	1800	1800	1800	1800	0
226	20250123	152000	74769848	1800	1800	1800	1800	0
227	20250123	151900	74769848	1800	1800	1800	1800	0
228	20250123	151800	74769848	1800	1793	1800	1793	147
229	20250123	151700	74505695	1803	1803	1803	1803	0
230	20250123	151600	74505695	1803	1803	1803	1803	0
231	20250123	151500	74505695	1803	1803	1803	1803	0
232	20250123	151400	74505695	1803	1803	1803	1803	0
233	20250123	151300	74505695	1803	1803	1803	1803	0
234	20250123	151200	74505695	1803	1803	1803	1803	0
235	20250123	151100	74505695	1803	1803	1803	1803	0
236	20250123	151000	74505695	1803	1803	1803	1803	0
237	20250123	150900	74505695	1803	1803	1803	1803	0
238	20250123	150800	74505695	1803	1803	1803	1803	0
239	20250123	150700	74505695	1803	1803	1803	1803	0
240	20250123	150600	74505695	1803	1803	1803	1803	0
241	20250123	150500	74505695	1803	1803	1803	1803	0
242	20250123	150400	74505695	1803	1803	1803	1803	0
243	20250123	150300	74505695	1803	1803	1803	1803	0
244	20250123	150200	74505695	1803	1803	1803	1803	0
245	20250123	150100	74505695	1803	1803	1803	1803	0
246	20250123	150000	74505695	1803	1803	1803	1803	0
247	20250123	145900	74505695	1803	1803	1803	1803	0
248	20250123	145800	74505695	1803	1803	1803	1803	0
249	20250123	145700	74505695	1803	1803	1803	1803	104
250	20250123	145600	74318183	1803	1803	1803	1803	0
251	20250123	145500	74318183	1803	1803	1803	1803	0
252	20250123	145400	74318183	1803	1803	1803	1803	0
253	20250123	145300	74318183	1803	1803	1803	1803	0
254	20250123	145200	74318183	1803	1803	1803	1803	0
255	20250123	145100	74318183	1803	1803	1803	1803	0
256	20250123	145000	74318183	1803	1803	1803	1803	6
257	20250123	144900	74307365	1804	1800	1804	1800	1108
258	20250123	144800	72310094	1800	1800	1800	1800	10
259	20250123	144700	72292094	1800	1800	1800	1800	26
260	20250123	144600	72245294	1800	1800	1800	1800	0
261	20250123	144500	72245294	1800	1800	1800	1800	130
262	20250123	144400	72011294	1800	1800	1800	1800	33
263	20250123	144300	71951894	1802	1800	1802	1800	865
264	20250123	144200	70394355	1800	1800	1801	1800	426
265	20250123	144100	69627258	1800	1800	1800	1800	352
266	20250123	144000	68993658	1790	1790	1790	1790	0
267	20250123	143900	68993658	1790	1790	1790	1790	0
268	20250123	143800	68993658	1790	1790	1790	1790	0
269	20250123	143700	68993658	1790	1790	1790	1790	1
270	20250123	143600	68991868	1800	1800	1800	1800	33
271	20250123	143500	68932468	1800	1800	1800	1800	1439
272	20250123	143400	66342268	1800	1798	1801	1798	573
273	20250123	143300	65311001	1795	1795	1795	1795	0
274	20250123	143200	65311001	1795	1795	1795	1795	8
275	20250123	143100	65296641	1795	1795	1795	1795	35
276	20250123	143000	65233816	1797	1797	1797	1797	27
277	20250123	142900	65185297	1797	1797	1797	1797	0
278	20250123	142800	65185297	1797	1797	1797	1797	3
279	20250123	142700	65179906	1797	1797	1797	1797	0
280	20250123	142600	65179906	1797	1797	1797	1797	20
281	20250123	142500	65143966	1797	1798	1798	1797	910
282	20250123	142400	63508507	1799	1799	1799	1799	70
283	20250123	142300	63382577	1798	1798	1798	1798	0
284	20250123	142200	63382577	1798	1798	1798	1798	100
285	20250123	142100	63202777	1798	1798	1798	1798	0
286	20250123	142000	63202777	1798	1798	1798	1798	0
287	20250123	141900	63202777	1798	1798	1798	1798	0
288	20250123	141800	63202777	1798	1798	1798	1798	0
289	20250123	141700	63202777	1798	1798	1798	1798	0
290	20250123	141600	63202777	1798	1798	1798	1798	0
291	20250123	141500	63202777	1798	1800	1800	1798	1379
292	20250123	141400	60721781	1800	1799	1800	1799	116
293	20250123	141300	60512996	1798	1798	1798	1798	10
294	20250123	141200	60495016	1798	1798	1798	1798	0
295	20250123	141100	60495016	1798	1798	1798	1798	0
296	20250123	141000	60495016	1798	1798	1798	1798	3
297	20250123	140900	60489622	1798	1798	1798	1798	86
298	20250123	140800	60334994	1798	1798	1798	1798	10
299	20250123	140700	60317014	1798	1798	1798	1798	0
300	20250123	140600	60317014	1798	1797	1798	1797	11
301	20250123	140500	60297241	1797	1797	1797	1797	26
302	20250123	140400	60250519	1798	1796	1798	1796	293
303	20250123	140300	59724005	1796	1796	1796	1796	0
304	20250123	140200	59724005	1796	1796	1796	1796	0
305	20250123	140100	59724005	1796	1796	1796	1796	0
306	20250123	140000	59724005	1796	1796	1796	1796	0
307	20250123	135900	59724005	1796	1796	1796	1796	10
308	20250123	135800	59706045	1796	1796	1796	1796	5
309	20250123	135700	59697065	1796	1795	1796	1795	490
310	20250123	135600	58817030	1798	1795	1798	1795	11
311	20250123	135500	58797282	1794	1794	1794	1794	0
312	20250123	135400	58797282	1794	1794	1794	1794	0
313	20250123	135300	58797282	1794	1794	1794	1794	0
314	20250123	135200	58797282	1794	1794	1794	1794	0
315	20250123	135100	58797282	1794	1794	1794	1794	0
316	20250123	135000	58797282	1794	1794	1794	1794	0
317	20250123	134900	58797282	1794	1794	1794	1794	5
318	20250123	134800	58788312	1794	1794	1794	1794	0
319	20250123	134700	58788312	1794	1794	1794	1794	0
320	20250123	134600	58788312	1794	1794	1794	1794	0
321	20250123	134500	58788312	1794	1794	1794	1794	5
322	20250123	134400	58779342	1794	1793	1794	1793	597
323	20250123	134300	57708329	1789	1789	1789	1789	0
324	20250123	134200	57708329	1789	1789	1789	1789	0
325	20250123	134100	57708329	1789	1790	1790	1789	535
326	20250123	134000	56750697	1791	1792	1792	1791	19
327	20250123	133900	56716661	1793	1793	1793	1793	105
328	20250123	133800	56528396	1793	1793	1793	1793	0
329	20250123	133700	56528396	1793	1793	1793	1793	0
330	20250123	133600	56528396	1793	1793	1793	1793	0
331	20250123	133500	56528396	1793	1793	1793	1793	0
332	20250123	133400	56528396	1793	1793	1793	1793	1
333	20250123	133300	56526603	1794	1794	1794	1794	0
334	20250123	133200	56526603	1794	1794	1794	1794	208
335	20250123	133100	56153451	1794	1794	1794	1794	0
336	20250123	133000	56153451	1794	1794	1794	1794	0
337	20250123	132900	56153451	1794	1794	1794	1794	0
338	20250123	132800	56153451	1794	1794	1794	1794	0
339	20250123	132700	56153451	1794	1794	1794	1794	0
340	20250123	132600	56153451	1794	1794	1794	1794	0
341	20250123	132500	56153451	1794	1794	1794	1794	0
342	20250123	132400	56153451	1794	1794	1794	1794	0
343	20250123	132300	56153451	1794	1794	1794	1794	250
344	20250123	132200	55704951	1794	1794	1794	1794	0
345	20250123	132100	55704951	1794	1794	1794	1794	0
346	20250123	132000	55704951	1794	1794	1794	1794	220
347	20250123	131900	55310271	1800	1800	1800	1800	0
348	20250123	131800	55310271	1800	1799	1800	1799	1000
349	20250123	131700	53510433	1799	1799	1799	1799	0
350	20250123	131600	53510433	1799	1796	1799	1796	1000
351	20250123	131500	51712898	1794	1794	1794	1794	0
352	20250123	131400	51712898	1794	1794	1794	1794	0
353	20250123	131300	51712898	1794	1794	1794	1794	0
354	20250123	131200	51712898	1794	1794	1794	1794	8
355	20250123	131100	51698546	1794	1794	1794	1794	0
356	20250123	131000	51698546	1794	1794	1794	1794	2
357	20250123	130900	51694958	1794	1794	1794	1794	5
358	20250123	130800	51685988	1794	1794	1794	1794	0
359	20250123	130700	51685988	1794	1794	1794	1794	0
360	20250123	130600	51685988	1794	1794	1794	1794	0
361	20250123	130500	51685988	1794	1794	1794	1794	81
362	20250123	130400	51540674	1794	1794	1794	1794	0
363	20250123	130300	51540674	1794	1794	1794	1794	0
364	20250123	130200	51540674	1794	1794	1794	1794	0
365	20250123	130100	51540674	1794	1794	1794	1794	0
366	20250123	130000	51540674	1794	1794	1794	1794	33
367	20250123	125900	51481472	1795	1795	1795	1795	0
368	20250123	125800	51481472	1795	1795	1795	1795	0
369	20250123	125700	51481472	1795	1795	1795	1795	0
370	20250123	125600	51481472	1795	1795	1795	1795	0
371	20250123	125500	51481472	1795	1795	1795	1795	0
372	20250123	125400	51481472	1795	1795	1795	1795	0
373	20250123	125300	51481472	1795	1795	1795	1795	1
374	20250123	125200	51479677	1795	1795	1795	1795	0
375	20250123	125100	51479677	1795	1795	1795	1795	0
376	20250123	125000	51479677	1795	1795	1795	1795	0
377	20250123	124900	51479677	1795	1795	1795	1795	0
378	20250123	124800	51479677	1795	1795	1795	1795	0
379	20250123	124700	51479677	1795	1795	1795	1795	1
380	20250123	124600	51477882	1795	1795	1795	1795	0
381	20250123	124500	51477882	1795	1795	1795	1795	0
382	20250123	124400	51477882	1795	1795	1795	1795	0
383	20250123	124300	51477882	1795	1795	1795	1795	1
384	20250123	124200	51476087	1794	1794	1794	1794	0
385	20250123	124100	51476087	1794	1794	1794	1794	0
386	20250123	124000	51476087	1794	1794	1794	1794	0
387	20250123	123900	51476087	1794	1794	1794	1794	500
388	20250123	123800	50579087	1794	1794	1794	1794	0
389	20250123	123700	50579087	1794	1794	1794	1794	0
390	20250123	123600	50579087	1794	1794	1794	1794	0
391	20250123	123500	50579087	1794	1794	1794	1794	0
392	20250123	123400	50579087	1794	1794	1794	1794	0
393	20250123	123300	50579087	1794	1794	1794	1794	0
394	20250123	123200	50579087	1794	1794	1794	1794	0
395	20250123	123100	50579087	1794	1794	1794	1794	200
396	20250123	123000	50220287	1800	1800	1800	1800	0
397	20250123	122900	50220287	1800	1800	1800	1800	0
398	20250123	122800	50220287	1800	1800	1800	1800	33
399	20250123	122700	50160887	1800	1800	1800	1800	0
400	20250123	122600	50160887	1800	1800	1800	1800	0
401	20250123	122500	50160887	1800	1800	1800	1800	0
402	20250123	122400	50160887	1800	1800	1800	1800	0
403	20250123	122300	50160887	1800	1800	1800	1800	0
404	20250123	122200	50160887	1800	1800	1800	1800	0
405	20250123	122100	50160887	1800	1799	1800	1799	982
406	20250123	122000	48393349	1799	1799	1799	1799	0
407	20250123	121900	48393349	1799	1799	1799	1799	44
408	20250123	121800	48314193	1799	1799	1799	1799	0
409	20250123	121700	48314193	1799	1799	1799	1799	0
410	20250123	121600	48314193	1799	1799	1799	1799	0
411	20250123	121500	48314193	1799	1800	1800	1799	594
412	20250123	121400	47245387	1799	1799	1799	1799	0
413	20250123	121300	47245387	1799	1799	1799	1799	0
414	20250123	121200	47245387	1799	1799	1799	1799	100
415	20250123	121100	47065487	1807	1799	1807	1799	95
416	20250123	121000	46894085	1800	1799	1800	1799	192
417	20250123	120900	46548565	1800	1800	1800	1800	250
418	20250123	120800	46098565	1800	1798	1800	1798	2000
419	20250123	120700	42498667	1786	1786	1786	1786	0
420	20250123	120600	42498667	1786	1786	1786	1786	0
421	20250123	120500	42498667	1786	1786	1786	1786	0
422	20250123	120400	42498667	1786	1786	1786	1786	107
423	20250123	120300	42307565	1786	1786	1786	1786	1
424	20250123	120200	42305779	1787	1787	1787	1787	0
425	20250123	120100	42305779	1787	1787	1787	1787	0
426	20250123	120000	42305779	1787	1787	1787	1787	0
427	20250123	115900	42305779	1787	1787	1787	1787	7
428	20250123	115800	42293270	1798	1798	1798	1798	0
429	20250123	115700	42293270	1798	1798	1798	1798	0
430	20250123	115600	42293270	1798	1798	1798	1798	0
431	20250123	115500	42293270	1798	1798	1798	1798	0
432	20250123	115400	42293270	1798	1798	1798	1798	0
433	20250123	115300	42293270	1798	1795	1800	1795	1003
434	20250123	115200	40488192	1794	1794	1794	1794	101
435	20250123	115100	40306998	1794	1794	1794	1794	0
436	20250123	115000	40306998	1794	1794	1794	1794	0
437	20250123	114900	40306998	1794	1794	1794	1794	0
438	20250123	114800	40306998	1794	1794	1794	1794	0
439	20250123	114700	40306998	1794	1794	1794	1794	0
440	20250123	114600	40306998	1794	1794	1794	1794	0
441	20250123	114500	40306998	1794	1794	1794	1794	0
442	20250123	114400	40306998	1794	1794	1794	1794	0
443	20250123	114300	40306998	1794	1794	1794	1794	0
444	20250123	114200	40306998	1794	1794	1794	1794	0
445	20250123	114100	40306998	1794	1794	1794	1794	0
446	20250123	114000	40306998	1794	1794	1794	1794	0
447	20250123	113900	40306998	1794	1794	1794	1794	0
448	20250123	113800	40306998	1794	1794	1794	1794	100
449	20250123	113700	40127598	1794	1794	1794	1794	0
450	20250123	113600	40127598	1794	1794	1794	1794	1
451	20250123	113500	40125804	1785	1785	1785	1785	1
452	20250123	113400	40124019	1792	1792	1792	1792	0
453	20250123	113300	40124019	1792	1792	1792	1792	0
454	20250123	113200	40124019	1792	1792	1792	1792	0
455	20250123	113100	40124019	1792	1792	1792	1792	0
456	20250123	113000	40124019	1792	1792	1792	1792	0
457	20250123	112900	40124019	1792	1792	1792	1792	0
458	20250123	112800	40124019	1792	1792	1792	1792	0
459	20250123	112700	40124019	1792	1792	1792	1792	0
460	20250123	112600	40124019	1792	1792	1792	1792	0
461	20250123	112500	40124019	1792	1792	1792	1792	0
462	20250123	112400	40124019	1792	1792	1792	1792	0
463	20250123	112300	40124019	1792	1792	1792	1792	0
464	20250123	112200	40124019	1792	1792	1792	1792	0
465	20250123	112100	40124019	1792	1792	1792	1792	0
466	20250123	112000	40124019	1792	1792	1792	1792	0
467	20250123	111900	40124019	1792	1792	1792	1792	0
468	20250123	111800	40124019	1792	1792	1792	1792	0
469	20250123	111700	40124019	1792	1792	1792	1792	0
470	20250123	111600	40124019	1792	1792	1792	1792	0
471	20250123	111500	40124019	1792	1792	1792	1792	0
472	20250123	111400	40124019	1792	1792	1792	1792	0
473	20250123	111300	40124019	1792	1792	1792	1792	0
474	20250123	111200	40124019	1792	1792	1792	1792	0
475	20250123	111100	40124019	1792	1792	1792	1792	0
476	20250123	111000	40124019	1792	1792	1792	1792	0
477	20250123	110900	40124019	1792	1792	1792	1792	0
478	20250123	110800	40124019	1792	1792	1792	1792	0
479	20250123	110700	40124019	1792	1792	1792	1792	0
480	20250123	110600	40124019	1792	1792	1792	1792	0
481	20250123	110500	40124019	1792	1792	1792	1792	0
482	20250123	110400	40124019	1792	1792	1792	1792	0
483	20250123	110300	40124019	1792	1792	1792	1792	0
484	20250123	110200	40124019	1792	1792	1792	1792	0
485	20250123	110100	40124019	1792	1794	1794	1792	12
486	20250123	110000	40102497	1794	1794	1794	1794	0
487	20250123	105900	40102497	1794	1794	1794	1794	0
488	20250123	105800	40102497	1794	1794	1794	1794	1
489	20250123	105700	40100703	1783	1783	1783	1783	0
490	20250123	105600	40100703	1783	1783	1783	1783	0
491	20250123	105500	40100703	1783	1783	1783	1783	0
492	20250123	105400	40100703	1783	1783	1783	1783	0
493	20250123	105300	40100703	1783	1783	1783	1783	0
494	20250123	105200	40100703	1783	1783	1783	1783	0
495	20250123	105100	40100703	1783	1783	1783	1783	0
496	20250123	105000	40100703	1783	1783	1783	1783	0
497	20250123	104900	40100703	1783	1783	1783	1783	0
498	20250123	104800	40100703	1783	1783	1783	1783	0
499	20250123	104700	40100703	1783	1783	1783	1783	2
500	20250123	104600	40097137	1781	1781	1781	1781	0
501	20250123	104500	40097137	1781	1781	1781	1781	0
502	20250123	104400	40097137	1781	1781	1781	1781	0
503	20250123	104300	40097137	1781	1789	1789	1781	450
504	20250123	104200	39295393	1790	1790	1790	1790	0
505	20250123	104100	39295393	1790	1790	1790	1790	0
506	20250123	104000	39295393	1790	1790	1790	1790	0
507	20250123	103900	39295393	1790	1790	1790	1790	0
508	20250123	103800	39295393	1790	1790	1790	1790	0
509	20250123	103700	39295393	1790	1790	1790	1790	0
510	20250123	103600	39295393	1790	1790	1790	1790	0
511	20250123	103500	39295393	1790	1790	1790	1790	0
512	20250123	103400	39295393	1790	1790	1790	1790	0
513	20250123	103300	39295393	1790	1790	1790	1790	0
514	20250123	103200	39295393	1790	1790	1790	1790	0
515	20250123	103100	39295393	1790	1790	1790	1790	0
516	20250123	103000	39295393	1790	1790	1790	1790	0
517	20250123	102900	39295393	1790	1790	1790	1790	0
518	20250123	102800	39295393	1790	1790	1790	1790	0
519	20250123	102700	39295393	1790	1790	1790	1790	0
520	20250123	102600	39295393	1790	1790	1790	1790	0
521	20250123	102500	39295393	1790	1790	1790	1790	0
522	20250123	102400	39295393	1790	1790	1790	1790	10
523	20250123	102300	39277493	1790	1790	1790	1790	0
524	20250123	102200	39277493	1790	1790	1790	1790	0
525	20250123	102100	39277493	1790	1791	1791	1790	5908
526	20250123	102000	28702091	1791	1791	1791	1791	50
527	20250123	101900	28612541	1799	1799	1799	1799	0
528	20250123	101800	28612541	1799	1799	1799	1799	0
529	20250123	101700	28612541	1799	1799	1799	1799	3
530	20250123	101600	28607144	1799	1799	1799	1799	0
531	20250123	101500	28607144	1799	1799	1799	1799	0
532	20250123	101400	28607144	1799	1799	1799	1799	0
533	20250123	101300	28607144	1799	1799	1799	1799	3
534	20250123	101200	28601747	1790	1799	1799	1790	475
535	20250123	101100	27750132	1812	1810	1812	1810	475
536	20250123	101000	26889923	1810	1808	1810	1808	1000
537	20250123	100900	25080098	1809	1809	1809	1809	0
538	20250123	100800	25080098	1809	1809	1809	1809	49
539	20250123	100700	24991457	1810	1810	1810	1810	0
540	20250123	100600	24991457	1810	1804	1810	1804	3020
541	20250123	100500	19526436	1796	1796	1796	1796	0
542	20250123	100400	19526436	1796	1796	1796	1796	1
543	20250123	100300	19524640	1810	1810	1810	1810	0
544	20250123	100200	19524640	1810	1797	1810	1797	1000
545	20250123	100100	17718545	1794	1794	1794	1794	0
546	20250123	100000	17718545	1794	1796	1796	1794	6
547	20250123	095900	17707775	1782	1782	1782	1782	0
548	20250123	095800	17707775	1782	1782	1782	1782	0
549	20250123	095700	17707775	1782	1793	1793	1782	31
550	20250123	095600	17652367	1794	1795	1795	1794	6
551	20250123	095500	17641600	1795	1796	1796	1795	6
552	20250123	095400	17630827	1810	1800	1810	1794	2046
553	20250123	095300	13932705	1801	1793	1801	1793	1000
554	20250123	095200	12134231	1792	1792	1792	1792	0
555	20250123	095100	12134231	1792	1792	1792	1792	0
556	20250123	095000	12134231	1792	1792	1792	1792	50
557	20250123	094900	12044631	1792	1792	1792	1792	20
558	20250123	094800	12008791	1792	1792	1792	1792	0
559	20250123	094700	12008791	1792	1792	1792	1792	0
560	20250123	094600	12008791	1792	1792	1792	1792	0
561	20250123	094500	12008791	1792	1792	1792	1792	176
562	20250123	094400	11693399	1793	1793	1793	1793	0
563	20250123	094300	11693399	1793	1793	1793	1793	0
564	20250123	094200	11693399	1793	1793	1793	1793	0
565	20250123	094100	11693399	1793	1793	1793	1793	0
566	20250123	094000	11693399	1793	1793	1793	1793	0
567	20250123	093900	11693399	1793	1793	1793	1793	0
568	20250123	093800	11693399	1793	1789	1793	1789	30
569	20250123	093700	11639679	1789	1789	1789	1789	0
570	20250123	093600	11639679	1789	1789	1789	1789	0
571	20250123	093500	11639679	1789	1789	1789	1789	0
572	20250123	093400	11639679	1789	1788	1789	1788	2
573	20250123	093300	11636102	1776	1776	1776	1776	11
574	20250123	093200	11616566	1777	1777	1777	1777	0
575	20250123	093100	11616566	1777	1777	1777	1777	0
576	20250123	093000	11616566	1777	1777	1777	1777	0
577	20250123	092900	11616566	1777	1777	1777	1777	5
578	20250123	092800	11607681	1790	1790	1790	1790	0
579	20250123	092700	11607681	1790	1787	1790	1787	24
580	20250123	092600	11564763	1786	1786	1786	1786	200
581	20250123	092500	11207563	1786	1786	1786	1786	0
582	20250123	092400	11207563	1786	1786	1786	1786	1
583	20250123	092300	11205777	1786	1786	1786	1786	0
584	20250123	092200	11205777	1786	1786	1786	1786	0
585	20250123	092100	11205777	1786	1786	1786	1786	0
586	20250123	092000	11205777	1786	1786	1786	1786	1001
587	20250123	091900	9417991	1786	1786	1786	1786	0
588	20250123	091800	9417991	1786	1786	1786	1786	0
589	20250123	091700	9417991	1786	1786	1786	1786	0
590	20250123	091600	9417991	1786	1786	1786	1786	146
591	20250123	091500	9157235	1786	1783	1786	1783	1000
592	20250123	091400	7373146	1783	1776	1783	1770	750
593	20250123	091300	6043138	1775	1775	1775	1775	0
594	20250123	091200	6043138	1775	1775	1775	1775	0
595	20250123	091100	6043138	1775	1775	1775	1775	0
596	20250123	091000	6043138	1775	1775	1775	1775	0
597	20250123	090900	6043138	1775	1775	1775	1775	0
598	20250123	090800	6043138	1775	1775	1775	1775	0
599	20250123	090700	6043138	1775	1775	1775	1775	0
600	20250123	090600	6043138	1775	1775	1775	1775	0
601	20250123	090500	6043138	1775	1775	1775	1775	0
602	20250123	090400	6043138	1775	1775	1775	1775	0
603	20250123	090300	6043138	1775	1787	1787	1775	2950
604	20250123	090200	800128	1786	1786	1786	1786	0
605	20250123	090100	800128	1786	1786	1786	1786	0
606	20250123	090000	800128	1786	1786	1786	1786	448