KissMeData/052860/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193500	61591238	1697	1697	1697	1697	2150
3	20250123	193400	61591238	1697	1697	1697	1697	0
4	20250123	193300	61591238	1697	1697	1697	1697	0
5	20250123	193200	61591238	1697	1697	1697	1697	0
6	20250123	193100	61591238	1697	1697	1697	1697	0
7	20250123	193000	61591238	1697	1697	1697	1697	0
8	20250123	192900	61591238	1697	1697	1697	1697	0
9	20250123	192800	61591238	1697	1697	1697	1697	0
10	20250123	192700	61591238	1697	1697	1697	1697	0
11	20250123	192600	61591238	1697	1697	1697	1697	0
12	20250123	192500	61591238	1697	1697	1697	1697	0
13	20250123	192400	61591238	1697	1697	1697	1697	0
14	20250123	192300	61591238	1697	1697	1697	1697	0
15	20250123	192200	61591238	1697	1697	1697	1697	0
16	20250123	192100	61591238	1697	1697	1697	1697	0
17	20250123	192000	61591238	1697	1697	1697	1697	0
18	20250123	191900	61591238	1697	1697	1697	1697	0
19	20250123	191800	61591238	1697	1697	1697	1697	0
20	20250123	191700	61591238	1697	1697	1697	1697	0
21	20250123	191600	61591238	1697	1697	1697	1697	0
22	20250123	191500	61591238	1697	1697	1697	1697	0
23	20250123	191400	61591238	1697	1697	1697	1697	0
24	20250123	191300	61591238	1697	1697	1697	1697	0
25	20250123	191200	61591238	1697	1697	1697	1697	0
26	20250123	191100	61591238	1697	1697	1697	1697	0
27	20250123	191000	61591238	1697	1697	1697	1697	0
28	20250123	190900	61591238	1697	1697	1697	1697	0
29	20250123	190800	61591238	1697	1697	1697	1697	0
30	20250123	190700	61591238	1697	1697	1697	1697	0
31	20250123	190600	61591238	1697	1697	1697	1697	0
32	20250123	190500	61591238	1697	1697	1697	1697	2150
33	20250123	190400	61591238	1697	1697	1697	1697	0
34	20250123	190300	61591238	1697	1697	1697	1697	0
35	20250123	190200	61591238	1697	1697	1697	1697	0
36	20250123	190100	61591238	1697	1697	1697	1697	0
37	20250123	190000	61591238	1697	1697	1697	1697	0
38	20250123	185900	61591238	1697	1697	1697	1697	0
39	20250123	185800	61591238	1697	1697	1697	1697	0
40	20250123	185700	61591238	1697	1697	1697	1697	0
41	20250123	185600	61591238	1697	1697	1697	1697	0
42	20250123	185500	61591238	1697	1697	1697	1697	0
43	20250123	185400	61591238	1697	1697	1697	1697	0
44	20250123	185300	61591238	1697	1697	1697	1697	0
45	20250123	185200	61591238	1697	1697	1697	1697	0
46	20250123	185100	61591238	1697	1697	1697	1697	0
47	20250123	185000	61591238	1697	1697	1697	1697	0
48	20250123	184900	61591238	1697	1697	1697	1697	0
49	20250123	184800	61591238	1697	1697	1697	1697	0
50	20250123	184700	61591238	1697	1697	1697	1697	0
51	20250123	184600	61591238	1697	1697	1697	1697	0
52	20250123	184500	61591238	1697	1697	1697	1697	0
53	20250123	184400	61591238	1697	1697	1697	1697	0
54	20250123	184300	61591238	1697	1697	1697	1697	0
55	20250123	184200	61591238	1697	1697	1697	1697	0
56	20250123	184100	61591238	1697	1697	1697	1697	0
57	20250123	184000	61591238	1697	1697	1697	1697	0
58	20250123	183900	61591238	1697	1697	1697	1697	0
59	20250123	183800	61591238	1697	1697	1697	1697	0
60	20250123	183700	61591238	1697	1697	1697	1697	0
61	20250123	183600	61591238	1697	1697	1697	1697	0
62	20250123	183500	61591238	1697	1697	1697	1697	2150
63	20250123	183400	61591238	1697	1697	1697	1697	0
64	20250123	183300	61591238	1697	1697	1697	1697	0
65	20250123	183200	61591238	1697	1697	1697	1697	0
66	20250123	183100	61591238	1697	1697	1697	1697	0
67	20250123	183000	61591238	1697	1697	1697	1697	0
68	20250123	182900	61591238	1697	1697	1697	1697	0
69	20250123	182800	61591238	1697	1697	1697	1697	0
70	20250123	182700	61591238	1697	1697	1697	1697	0
71	20250123	182600	61591238	1697	1697	1697	1697	0
72	20250123	182500	61591238	1697	1697	1697	1697	0
73	20250123	182400	61591238	1697	1697	1697	1697	0
74	20250123	182300	61591238	1697	1697	1697	1697	0
75	20250123	182200	61591238	1697	1697	1697	1697	0
76	20250123	182100	61591238	1697	1697	1697	1697	0
77	20250123	182000	61591238	1697	1697	1697	1697	0
78	20250123	181900	61591238	1697	1697	1697	1697	0
79	20250123	181800	61591238	1697	1697	1697	1697	0
80	20250123	181700	61591238	1697	1697	1697	1697	0
81	20250123	181600	61591238	1697	1697	1697	1697	0
82	20250123	181500	61591238	1697	1697	1697	1697	0
83	20250123	181400	61591238	1697	1697	1697	1697	0
84	20250123	181300	61591238	1697	1697	1697	1697	0
85	20250123	181200	61591238	1697	1697	1697	1697	0
86	20250123	181100	61591238	1697	1697	1697	1697	0
87	20250123	181000	61591238	1697	1697	1697	1697	0
88	20250123	180900	61591238	1697	1697	1697	1697	0
89	20250123	180800	61591238	1697	1697	1697	1697	0
90	20250123	180700	61591238	1697	1697	1697	1697	0
91	20250123	180600	61591238	1697	1697	1697	1697	0
92	20250123	180500	61591238	1697	1697	1697	1697	2150
93	20250123	180400	61591238	1697	1697	1697	1697	0
94	20250123	180300	61591238	1697	1697	1697	1697	0
95	20250123	180200	61591238	1697	1697	1697	1697	0
96	20250123	180100	61591238	1697	1697	1697	1697	0
97	20250123	180000	61591238	1697	1697	1697	1697	0
98	20250123	175900	61591238	1697	1697	1697	1697	0
99	20250123	175800	61591238	1697	1697	1697	1697	0
100	20250123	175700	61591238	1697	1697	1697	1697	0
101	20250123	175600	61591238	1697	1697	1697	1697	0
102	20250123	175500	61591238	1697	1697	1697	1697	0
103	20250123	175400	61591238	1697	1697	1697	1697	0
104	20250123	175300	61591238	1697	1697	1697	1697	0
105	20250123	175200	61591238	1697	1697	1697	1697	0
106	20250123	175100	61591238	1697	1697	1697	1697	0
107	20250123	175000	61591238	1697	1697	1697	1697	0
108	20250123	174900	61591238	1697	1697	1697	1697	0
109	20250123	174800	61591238	1697	1697	1697	1697	0
110	20250123	174700	61591238	1697	1697	1697	1697	0
111	20250123	174600	61591238	1697	1697	1697	1697	0
112	20250123	174500	61591238	1697	1697	1697	1697	0
113	20250123	174400	61591238	1697	1697	1697	1697	0
114	20250123	174300	61591238	1697	1697	1697	1697	0
115	20250123	174200	61591238	1697	1697	1697	1697	0
116	20250123	174100	61591238	1697	1697	1697	1697	0
117	20250123	174000	61591238	1697	1697	1697	1697	0
118	20250123	173900	61591238	1697	1697	1697	1697	0
119	20250123	173800	61591238	1697	1697	1697	1697	0
120	20250123	173700	61591238	1697	1697	1697	1697	0
121	20250123	173600	61591238	1697	1697	1697	1697	0
122	20250123	173500	61591238	1697	1697	1697	1697	2150
123	20250123	173400	61591238	1697	1697	1697	1697	0
124	20250123	173300	61591238	1697	1697	1697	1697	0
125	20250123	173200	61591238	1697	1697	1697	1697	0
126	20250123	173100	61591238	1697	1697	1697	1697	0
127	20250123	173000	61591238	1697	1697	1697	1697	0
128	20250123	172900	61591238	1697	1697	1697	1697	0
129	20250123	172800	61591238	1697	1697	1697	1697	0
130	20250123	172700	61591238	1697	1697	1697	1697	0
131	20250123	172600	61591238	1697	1697	1697	1697	0
132	20250123	172500	61591238	1697	1697	1697	1697	0
133	20250123	172400	61591238	1697	1697	1697	1697	0
134	20250123	172300	61591238	1697	1697	1697	1697	0
135	20250123	172200	61591238	1697	1697	1697	1697	0
136	20250123	172100	61591238	1697	1697	1697	1697	0
137	20250123	172000	61591238	1697	1697	1697	1697	0
138	20250123	171900	61591238	1697	1697	1697	1697	0
139	20250123	171800	61591238	1697	1697	1697	1697	0
140	20250123	171700	61591238	1697	1697	1697	1697	0
141	20250123	171600	61591238	1697	1697	1697	1697	0
142	20250123	171500	61591238	1697	1697	1697	1697	0
143	20250123	171400	61591238	1697	1697	1697	1697	0
144	20250123	171300	61591238	1697	1697	1697	1697	0
145	20250123	171200	61591238	1697	1697	1697	1697	0
146	20250123	171100	61591238	1697	1697	1697	1697	0
147	20250123	171000	61591238	1697	1697	1697	1697	0
148	20250123	170900	61591238	1697	1697	1697	1697	0
149	20250123	170800	61591238	1697	1697	1697	1697	0
150	20250123	170700	61591238	1697	1697	1697	1697	0
151	20250123	170600	61591238	1697	1697	1697	1697	0
152	20250123	170500	61591238	1697	1697	1697	1697	2150
153	20250123	170400	61591238	1697	1697	1697	1697	0
154	20250123	170300	61591238	1697	1697	1697	1697	0
155	20250123	170200	61591238	1697	1697	1697	1697	0
156	20250123	170100	61591238	1697	1697	1697	1697	0
157	20250123	170000	61591238	1697	1697	1697	1697	0
158	20250123	165900	61591238	1697	1697	1697	1697	0
159	20250123	165800	61591238	1697	1697	1697	1697	0
160	20250123	165700	61591238	1697	1697	1697	1697	0
161	20250123	165600	61591238	1697	1697	1697	1697	0
162	20250123	165500	61591238	1697	1697	1697	1697	0
163	20250123	165400	61591238	1697	1697	1697	1697	0
164	20250123	165300	61591238	1697	1697	1697	1697	0
165	20250123	165200	61591238	1697	1697	1697	1697	0
166	20250123	165100	61591238	1697	1697	1697	1697	0
167	20250123	165000	61591238	1697	1697	1697	1697	0
168	20250123	164900	61591238	1697	1697	1697	1697	0
169	20250123	164800	61591238	1697	1697	1697	1697	0
170	20250123	164700	61591238	1697	1697	1697	1697	0
171	20250123	164600	61591238	1697	1697	1697	1697	0
172	20250123	164500	61591238	1697	1697	1697	1697	0
173	20250123	164400	61591238	1697	1697	1697	1697	0
174	20250123	164300	61591238	1697	1697	1697	1697	0
175	20250123	164200	61591238	1697	1697	1697	1697	0
176	20250123	164100	61591238	1697	1697	1697	1697	0
177	20250123	164000	61591238	1697	1697	1697	1697	0
178	20250123	163900	61591238	1697	1697	1697	1697	0
179	20250123	163800	61591238	1697	1697	1697	1697	0
180	20250123	163700	61591238	1697	1697	1697	1697	0
181	20250123	163600	61591238	1697	1697	1697	1697	0
182	20250123	163500	61591238	1697	1697	1697	1697	2150
183	20250123	163400	61591238	1697	1697	1697	1697	0
184	20250123	163300	61591238	1697	1697	1697	1697	0
185	20250123	163200	61591238	1697	1697	1697	1697	0
186	20250123	163100	61591238	1697	1697	1697	1697	0
187	20250123	163000	61591238	1697	1697	1697	1697	0
188	20250123	162900	61591238	1697	1697	1697	1697	0
189	20250123	162800	61591238	1697	1697	1697	1697	0
190	20250123	162700	61591238	1697	1697	1697	1697	0
191	20250123	162600	61591238	1697	1697	1697	1697	0
192	20250123	162500	61591238	1697	1697	1697	1697	0
193	20250123	162400	61591238	1697	1697	1697	1697	0
194	20250123	162300	61591238	1697	1697	1697	1697	0
195	20250123	162200	61591238	1697	1697	1697	1697	0
196	20250123	162100	61591238	1697	1697	1697	1697	0
197	20250123	162000	61591238	1697	1697	1697	1697	0
198	20250123	161900	61591238	1697	1697	1697	1697	0
199	20250123	161800	61591238	1697	1697	1697	1697	0
200	20250123	161700	61591238	1697	1697	1697	1697	0
201	20250123	161600	61591238	1697	1697	1697	1697	0
202	20250123	161500	61591238	1697	1697	1697	1697	0
203	20250123	161400	61591238	1697	1697	1697	1697	0
204	20250123	161300	61591238	1697	1697	1697	1697	0
205	20250123	161200	61591238	1697	1697	1697	1697	0
206	20250123	161100	61591238	1697	1697	1697	1697	0
207	20250123	161000	61591238	1697	1697	1697	1697	0
208	20250123	160900	61591238	1697	1697	1697	1697	0
209	20250123	160800	61591238	1697	1697	1697	1697	0
210	20250123	160700	61591238	1697	1697	1697	1697	0
211	20250123	160600	61591238	1697	1697	1697	1697	0
212	20250123	160500	61591238	1697	1697	1697	1697	2150
213	20250123	160400	61591238	1697	1697	1697	1697	0
214	20250123	160300	61591238	1697	1697	1697	1697	0
215	20250123	160200	61591238	1697	1697	1697	1697	0
216	20250123	160100	61591238	1697	1697	1697	1697	0
217	20250123	160000	61591238	1697	1697	1697	1697	0
218	20250123	155900	61591238	1697	1697	1697	1697	0
219	20250123	155800	61591238	1697	1697	1697	1697	0
220	20250123	155700	61591238	1697	1697	1697	1697	0
221	20250123	155600	61591238	1697	1697	1697	1697	0
222	20250123	155500	61591238	1697	1697	1697	1697	0
223	20250123	155400	61591238	1697	1697	1697	1697	0
224	20250123	155300	61591238	1697	1697	1697	1697	0
225	20250123	155200	61591238	1697	1697	1697	1697	0
226	20250123	155100	61591238	1697	1697	1697	1697	0
227	20250123	155000	61591238	1697	1697	1697	1697	0
228	20250123	154900	61591238	1697	1697	1697	1697	0
229	20250123	154800	61591238	1697	1697	1697	1697	0
230	20250123	154700	61591238	1697	1697	1697	1697	0
231	20250123	154600	61591238	1697	1697	1697	1697	0
232	20250123	154500	61591238	1697	1697	1697	1697	0
233	20250123	154400	61591238	1697	1697	1697	1697	0
234	20250123	154300	61591238	1697	1697	1697	1697	0
235	20250123	154200	61591238	1697	1697	1697	1697	0
236	20250123	154100	61591238	1697	1697	1697	1697	0
237	20250123	154000	61591238	1697	1697	1697	1697	0
238	20250123	153900	61591238	1697	1697	1697	1697	0
239	20250123	153800	61591238	1697	1697	1697	1697	0
240	20250123	153700	61591238	1697	1697	1697	1697	0
241	20250123	153600	61591238	1697	1697	1697	1697	0
242	20250123	153500	61591238	1697	1697	1697	1697	2150
243	20250123	153400	61591238	1697	1697	1697	1697	0
244	20250123	153300	61591238	1697	1697	1697	1697	0
245	20250123	153200	61591238	1697	1697	1697	1697	0
246	20250123	153100	61591238	1697	1697	1697	1697	0
247	20250123	153000	61591238	1697	1697	1697	1697	2150
248	20250123	152900	57942688	1674	1674	1674	1674	0
249	20250123	152800	57942688	1674	1674	1674	1674	0
250	20250123	152700	57942688	1674	1674	1674	1674	0
251	20250123	152600	57942688	1674	1674	1674	1674	0
252	20250123	152500	57942688	1674	1674	1674	1674	0
253	20250123	152400	57942688	1674	1674	1674	1674	0
254	20250123	152300	57942688	1674	1674	1674	1674	0
255	20250123	152200	57942688	1674	1674	1674	1674	0
256	20250123	152100	57942688	1674	1674	1674	1674	0
257	20250123	152000	57942688	1674	1674	1674	1674	0
258	20250123	151900	57942688	1674	1693	1693	1674	231
259	20250123	151800	57551677	1697	1697	1697	1697	0
260	20250123	151700	57551677	1697	1697	1697	1697	0
261	20250123	151600	57551677	1697	1697	1697	1697	0
262	20250123	151500	57551677	1697	1684	1697	1684	1750
263	20250123	151400	54594638	1684	1679	1684	1679	750
264	20250123	151300	53333211	1679	1679	1679	1679	1
265	20250123	151200	53331532	1673	1673	1673	1673	0
266	20250123	151100	53331532	1673	1673	1673	1673	0
267	20250123	151000	53331532	1673	1673	1673	1673	99
268	20250123	150900	53165905	1674	1674	1674	1674	0
269	20250123	150800	53165905	1674	1674	1674	1674	0
270	20250123	150700	53165905	1674	1674	1674	1674	0
271	20250123	150600	53165905	1674	1674	1674	1674	322
272	20250123	150500	52626877	1674	1674	1674	1674	50
273	20250123	150400	52543177	1681	1681	1681	1681	0
274	20250123	150300	52543177	1681	1681	1681	1681	5000
275	20250123	150200	44138177	1674	1674	1674	1674	6
276	20250123	150100	44128133	1674	1674	1674	1674	0
277	20250123	150000	44128133	1674	1674	1674	1674	0
278	20250123	145900	44128133	1674	1674	1674	1674	25
279	20250123	145800	44086283	1675	1675	1675	1675	0
280	20250123	145700	44086283	1675	1675	1675	1675	0
281	20250123	145600	44086283	1675	1675	1675	1675	482
282	20250123	145500	43278933	1681	1681	1681	1681	0
283	20250123	145400	43278933	1681	1681	1681	1681	0
284	20250123	145300	43278933	1681	1681	1681	1681	0
285	20250123	145200	43278933	1681	1681	1681	1681	0
286	20250123	145100	43278933	1681	1681	1681	1681	0
287	20250123	145000	43278933	1681	1681	1681	1681	0
288	20250123	144900	43278933	1681	1681	1681	1681	0
289	20250123	144800	43278933	1681	1681	1681	1681	10
290	20250123	144700	43262123	1682	1682	1682	1682	0
291	20250123	144600	43262123	1682	1682	1682	1682	0
292	20250123	144500	43262123	1682	1675	1682	1675	152
293	20250123	144400	43007503	1682	1682	1682	1682	0
294	20250123	144300	43007503	1682	1675	1682	1675	5
295	20250123	144200	42999107	1682	1682	1682	1682	0
296	20250123	144100	42999107	1682	1682	1682	1682	0
297	20250123	144000	42999107	1682	1682	1682	1682	0
298	20250123	143900	42999107	1682	1682	1682	1682	0
299	20250123	143800	42999107	1682	1682	1682	1682	0
300	20250123	143700	42999107	1682	1682	1682	1682	0
301	20250123	143600	42999107	1682	1682	1682	1676	111
302	20250123	143500	42813029	1676	1676	1676	1676	195
303	20250123	143400	42486209	1682	1682	1682	1682	0
304	20250123	143300	42486209	1682	1682	1682	1682	0
305	20250123	143200	42486209	1682	1682	1682	1682	0
306	20250123	143100	42486209	1682	1682	1682	1682	0
307	20250123	143000	42486209	1682	1682	1682	1682	0
308	20250123	142900	42486209	1682	1682	1682	1682	0
309	20250123	142800	42486209	1682	1682	1682	1682	0
310	20250123	142700	42486209	1682	1682	1682	1682	0
311	20250123	142600	42486209	1682	1682	1682	1682	0
312	20250123	142500	42486209	1682	1682	1682	1682	0
313	20250123	142400	42486209	1682	1682	1682	1682	0
314	20250123	142300	42486209	1682	1682	1682	1682	0
315	20250123	142200	42486209	1682	1682	1682	1682	0
316	20250123	142100	42486209	1682	1680	1682	1680	5
317	20250123	142000	42477803	1683	1683	1683	1683	0
318	20250123	141900	42477803	1683	1683	1683	1683	0
319	20250123	141800	42477803	1683	1683	1683	1683	0
320	20250123	141700	42477803	1683	1683	1683	1683	0
321	20250123	141600	42477803	1683	1683	1683	1683	0
322	20250123	141500	42477803	1683	1683	1683	1683	0
323	20250123	141400	42477803	1683	1683	1683	1683	0
324	20250123	141300	42477803	1683	1683	1683	1683	0
325	20250123	141200	42477803	1683	1683	1683	1683	0
326	20250123	141100	42477803	1683	1683	1683	1683	0
327	20250123	141000	42477803	1683	1683	1683	1683	0
328	20250123	140900	42477803	1683	1683	1683	1683	0
329	20250123	140800	42477803	1683	1683	1683	1683	0
330	20250123	140700	42477803	1683	1683	1683	1683	0
331	20250123	140600	42477803	1683	1683	1683	1683	0
332	20250123	140500	42477803	1683	1683	1683	1683	0
333	20250123	140400	42477803	1683	1683	1683	1683	0
334	20250123	140300	42477803	1683	1683	1683	1683	0
335	20250123	140200	42477803	1683	1683	1683	1683	0
336	20250123	140100	42477803	1683	1683	1683	1683	0
337	20250123	140000	42477803	1683	1683	1683	1683	0
338	20250123	135900	42477803	1683	1683	1683	1683	0
339	20250123	135800	42477803	1683	1683	1683	1683	0
340	20250123	135700	42477803	1683	1683	1683	1683	0
341	20250123	135600	42477803	1683	1683	1683	1683	0
342	20250123	135500	42477803	1683	1675	1683	1675	83
343	20250123	135400	42338770	1683	1683	1683	1683	0
344	20250123	135300	42338770	1683	1682	1683	1682	102
345	20250123	135200	42167186	1682	1682	1682	1682	0
346	20250123	135100	42167186	1682	1682	1682	1682	26
347	20250123	135000	42123454	1682	1682	1682	1682	0
348	20250123	134900	42123454	1682	1682	1682	1682	0
349	20250123	134800	42123454	1682	1682	1682	1682	3
350	20250123	134700	42118408	1679	1679	1679	1679	0
351	20250123	134600	42118408	1679	1679	1679	1679	0
352	20250123	134500	42118408	1679	1679	1679	1679	0
353	20250123	134400	42118408	1679	1679	1679	1679	0
354	20250123	134300	42118408	1679	1679	1679	1679	0
355	20250123	134200	42118408	1679	1679	1679	1679	0
356	20250123	134100	42118408	1679	1683	1683	1679	44
357	20250123	134000	42044452	1683	1683	1683	1683	0
358	20250123	133900	42044452	1683	1683	1683	1683	0
359	20250123	133800	42044452	1683	1683	1683	1683	0
360	20250123	133700	42044452	1683	1683	1683	1683	0
361	20250123	133600	42044452	1683	1683	1683	1683	1
362	20250123	133500	42042769	1683	1683	1683	1683	0
363	20250123	133400	42042769	1683	1683	1683	1683	5
364	20250123	133300	42034354	1674	1674	1674	1674	0
365	20250123	133200	42034354	1674	1674	1674	1674	0
366	20250123	133100	42034354	1674	1674	1674	1674	0
367	20250123	133000	42034354	1674	1674	1674	1674	0
368	20250123	132900	42034354	1674	1674	1674	1674	0
369	20250123	132800	42034354	1674	1674	1674	1674	80
370	20250123	132700	41900434	1683	1683	1683	1683	0
371	20250123	132600	41900434	1683	1683	1683	1683	0
372	20250123	132500	41900434	1683	1683	1683	1683	0
373	20250123	132400	41900434	1683	1675	1683	1674	5
374	20250123	132300	41892054	1684	1683	1684	1683	32
375	20250123	132200	41838175	1683	1683	1683	1683	1
376	20250123	132100	41836492	1684	1674	1684	1674	99
377	20250123	132000	41670252	1674	1674	1674	1674	0
378	20250123	131900	41670252	1674	1676	1676	1674	182
379	20250123	131800	41365472	1684	1684	1684	1684	0
380	20250123	131700	41365472	1684	1683	1684	1683	72
381	20250123	131600	41244283	1684	1683	1684	1683	71
382	20250123	131500	41124776	1683	1682	1683	1682	51
383	20250123	131400	41038953	1683	1683	1683	1683	0
384	20250123	131300	41038953	1683	1683	1683	1683	0
385	20250123	131200	41038953	1683	1683	1683	1683	0
386	20250123	131100	41038953	1683	1683	1683	1683	0
387	20250123	131000	41038953	1683	1683	1683	1683	0
388	20250123	130900	41038953	1683	1683	1683	1683	0
389	20250123	130800	41038953	1683	1683	1683	1683	0
390	20250123	130700	41038953	1683	1683	1683	1683	0
391	20250123	130600	41038953	1683	1678	1683	1678	5
392	20250123	130500	41030553	1678	1678	1678	1678	0
393	20250123	130400	41030553	1678	1678	1678	1678	239
394	20250123	130300	40629511	1684	1684	1684	1684	0
395	20250123	130200	40629511	1684	1684	1684	1684	0
396	20250123	130100	40629511	1684	1684	1684	1684	0
397	20250123	130000	40629511	1684	1684	1684	1684	1
398	20250123	125900	40627827	1680	1678	1680	1678	52
399	20250123	125800	40540565	1678	1678	1678	1678	0
400	20250123	125700	40540565	1678	1677	1678	1677	4
401	20250123	125600	40533856	1677	1677	1677	1677	1
402	20250123	125500	40532179	1677	1677	1677	1677	0
403	20250123	125400	40532179	1677	1677	1677	1677	11
404	20250123	125300	40513732	1674	1675	1675	1674	324
405	20250123	125200	39971355	1674	1674	1675	1674	272
406	20250123	125100	39516026	1674	1675	1675	1674	164
407	20250123	125000	39241488	1673	1673	1673	1673	211
408	20250123	124900	38888485	1673	1673	1673	1673	3
409	20250123	124800	38883466	1671	1671	1671	1671	0
410	20250123	124700	38883466	1671	1671	1671	1671	0
411	20250123	124600	38883466	1671	1671	1671	1671	1
412	20250123	124500	38881795	1679	1679	1679	1679	1
413	20250123	124400	38880116	1670	1670	1670	1670	0
414	20250123	124300	38880116	1670	1670	1670	1670	0
415	20250123	124200	38880116	1670	1670	1670	1670	0
416	20250123	124100	38880116	1670	1670	1670	1670	0
417	20250123	124000	38880116	1670	1670	1670	1670	0
418	20250123	123900	38880116	1670	1670	1670	1670	0
419	20250123	123800	38880116	1670	1670	1670	1670	0
420	20250123	123700	38880116	1670	1670	1670	1670	0
421	20250123	123600	38880116	1670	1670	1670	1670	0
422	20250123	123500	38880116	1670	1670	1670	1670	0
423	20250123	123400	38880116	1670	1670	1670	1670	0
424	20250123	123300	38880116	1670	1670	1670	1670	0
425	20250123	123200	38880116	1670	1670	1670	1670	301
426	20250123	123100	38377446	1670	1670	1670	1670	11
427	20250123	123000	38359076	1670	1670	1670	1670	0
428	20250123	122900	38359076	1670	1670	1670	1670	329
429	20250123	122800	37809646	1670	1670	1670	1670	3000
430	20250123	122700	32799646	1671	1671	1671	1671	0
431	20250123	122600	32799646	1671	1671	1671	1671	0
432	20250123	122500	32799646	1671	1671	1671	1671	0
433	20250123	122400	32799646	1671	1671	1671	1671	0
434	20250123	122300	32799646	1671	1671	1671	1671	100
435	20250123	122200	32632546	1669	1669	1669	1669	0
436	20250123	122100	32632546	1669	1669	1669	1669	0
437	20250123	122000	32632546	1669	1669	1669	1669	0
438	20250123	121900	32632546	1669	1669	1669	1669	0
439	20250123	121800	32632546	1669	1669	1669	1669	0
440	20250123	121700	32632546	1669	1669	1669	1669	0
441	20250123	121600	32632546	1669	1669	1669	1669	0
442	20250123	121500	32632546	1669	1669	1669	1669	91
443	20250123	121400	32480667	1670	1670	1670	1670	266
444	20250123	121300	32036447	1684	1684	1684	1684	0
445	20250123	121200	32036447	1684	1684	1684	1684	0
446	20250123	121100	32036447	1684	1684	1684	1684	0
447	20250123	121000	32036447	1684	1684	1684	1684	0
448	20250123	120900	32036447	1684	1684	1684	1684	0
449	20250123	120800	32036447	1684	1684	1684	1684	0
450	20250123	120700	32036447	1684	1684	1684	1684	0
451	20250123	120600	32036447	1684	1684	1684	1684	0
452	20250123	120500	32036447	1684	1684	1684	1684	0
453	20250123	120400	32036447	1684	1684	1684	1684	0
454	20250123	120300	32036447	1684	1684	1684	1684	0
455	20250123	120200	32036447	1684	1684	1684	1684	1
456	20250123	120100	32034763	1669	1669	1669	1669	0
457	20250123	120000	32034763	1669	1669	1669	1669	0
458	20250123	115900	32034763	1669	1669	1669	1669	0
459	20250123	115800	32034763	1669	1669	1669	1669	0
460	20250123	115700	32034763	1669	1669	1669	1669	433
461	20250123	115600	31312086	1675	1675	1675	1675	167
462	20250123	115500	31032361	1679	1679	1679	1679	0
463	20250123	115400	31032361	1679	1679	1679	1679	0
464	20250123	115300	31032361	1679	1679	1679	1679	0
465	20250123	115200	31032361	1679	1679	1679	1679	0
466	20250123	115100	31032361	1679	1679	1679	1679	0
467	20250123	115000	31032361	1679	1679	1679	1679	0
468	20250123	114900	31032361	1679	1679	1679	1679	100
469	20250123	114800	30864461	1677	1677	1677	1677	0
470	20250123	114700	30864461	1677	1677	1677	1677	0
471	20250123	114600	30864461	1677	1678	1678	1677	200
472	20250123	114500	30528961	1679	1679	1679	1679	101
473	20250123	114400	30359382	1683	1683	1683	1683	1
474	20250123	114300	30357699	1685	1685	1685	1685	1
475	20250123	114200	30356014	1688	1688	1688	1688	0
476	20250123	114100	30356014	1688	1688	1688	1688	0
477	20250123	114000	30356014	1688	1688	1688	1688	0
478	20250123	113900	30356014	1688	1688	1688	1688	0
479	20250123	113800	30356014	1688	1688	1688	1688	0
480	20250123	113700	30356014	1688	1688	1688	1688	0
481	20250123	113600	30356014	1688	1688	1688	1688	0
482	20250123	113500	30356014	1688	1688	1688	1688	0
483	20250123	113400	30356014	1688	1688	1688	1688	0
484	20250123	113300	30356014	1688	1688	1688	1688	0
485	20250123	113200	30356014	1688	1688	1688	1688	0
486	20250123	113100	30356014	1688	1688	1688	1688	0
487	20250123	113000	30356014	1688	1688	1688	1688	0
488	20250123	112900	30356014	1688	1688	1688	1688	0
489	20250123	112800	30356014	1688	1688	1688	1688	0
490	20250123	112700	30356014	1688	1688	1688	1688	0
491	20250123	112600	30356014	1688	1688	1688	1688	0
492	20250123	112500	30356014	1688	1688	1688	1688	0
493	20250123	112400	30356014	1688	1688	1688	1688	0
494	20250123	112300	30356014	1688	1688	1688	1688	0
495	20250123	112200	30356014	1688	1688	1688	1688	0
496	20250123	112100	30356014	1688	1688	1688	1688	3
497	20250123	112000	30350950	1675	1675	1675	1675	0
498	20250123	111900	30350950	1675	1675	1675	1675	133
499	20250123	111800	30128175	1675	1675	1675	1675	3
500	20250123	111700	30123150	1665	1664	1665	1664	3095
501	20250123	111600	24969991	1653	1653	1653	1653	0
502	20250123	111500	24969991	1653	1653	1653	1653	0
503	20250123	111400	24969991	1653	1653	1653	1653	0
504	20250123	111300	24969991	1653	1653	1653	1653	0
505	20250123	111200	24969991	1653	1653	1653	1653	17
506	20250123	111100	24941890	1651	1651	1651	1651	47
507	20250123	111000	24864293	1651	1651	1651	1651	0
508	20250123	110900	24864293	1651	1662	1662	1651	5290
509	20250123	110800	16121367	1662	1661	1662	1661	4
510	20250123	110700	16114721	1661	1661	1661	1661	3
511	20250123	110600	16109738	1664	1664	1664	1651	3767
512	20250123	110500	9878724	1665	1666	1666	1665	1837
513	20250123	110400	6819503	1667	1667	1667	1667	0
514	20250123	110300	6819503	1667	1667	1667	1667	0
515	20250123	110200	6819503	1667	1667	1667	1667	272
516	20250123	110100	6366079	1667	1667	1667	1667	73
517	20250123	110000	6244388	1668	1668	1668	1668	0
518	20250123	105900	6244388	1668	1668	1668	1668	0
519	20250123	105800	6244388	1668	1668	1668	1668	0
520	20250123	105700	6244388	1668	1668	1668	1668	0
521	20250123	105600	6244388	1668	1668	1668	1668	0
522	20250123	105500	6244388	1668	1668	1668	1668	0
523	20250123	105400	6244388	1668	1668	1668	1668	2
524	20250123	105300	6241052	1667	1667	1667	1667	0
525	20250123	105200	6241052	1667	1667	1667	1667	0
526	20250123	105100	6241052	1667	1667	1667	1667	0
527	20250123	105000	6241052	1667	1668	1668	1667	233
528	20250123	104900	5852629	1668	1668	1668	1668	0
529	20250123	104800	5852629	1668	1668	1668	1668	0
530	20250123	104700	5852629	1668	1668	1668	1668	0
531	20250123	104600	5852629	1668	1668	1668	1668	0
532	20250123	104500	5852629	1668	1668	1668	1668	0
533	20250123	104400	5852629	1668	1668	1668	1668	0
534	20250123	104300	5852629	1668	1668	1668	1668	0
535	20250123	104200	5852629	1668	1668	1668	1668	0
536	20250123	104100	5852629	1668	1668	1668	1668	0
537	20250123	104000	5852629	1668	1668	1668	1668	0
538	20250123	103900	5852629	1668	1668	1668	1668	0
539	20250123	103800	5852629	1668	1670	1670	1668	11
540	20250123	103700	5834261	1670	1670	1670	1670	13
541	20250123	103600	5812551	1670	1670	1670	1670	0
542	20250123	103500	5812551	1670	1670	1670	1670	0
543	20250123	103400	5812551	1670	1670	1670	1670	0
544	20250123	103300	5812551	1670	1670	1670	1670	0
545	20250123	103200	5812551	1670	1670	1670	1670	0
546	20250123	103100	5812551	1670	1670	1670	1670	50
547	20250123	103000	5729051	1670	1670	1670	1670	49
548	20250123	102900	5647221	1670	1670	1670	1670	0
549	20250123	102800	5647221	1670	1670	1670	1670	0
550	20250123	102700	5647221	1670	1670	1670	1670	100
551	20250123	102600	5480221	1669	1669	1669	1669	0
552	20250123	102500	5480221	1669	1670	1670	1669	598
553	20250123	102400	4481696	1673	1673	1673	1673	0
554	20250123	102300	4481696	1673	1673	1673	1673	0
555	20250123	102200	4481696	1673	1673	1673	1673	0
556	20250123	102100	4481696	1673	1673	1673	1673	0
557	20250123	102000	4481696	1673	1673	1673	1673	0
558	20250123	101900	4481696	1673	1673	1673	1673	0
559	20250123	101800	4481696	1673	1673	1673	1673	277
560	20250123	101700	4018275	1670	1673	1673	1670	95
561	20250123	101600	3859548	1672	1680	1680	1672	922
562	20250123	101500	2316394	1690	1690	1690	1690	0
563	20250123	101400	2316394	1690	1690	1690	1690	0
564	20250123	101300	2316394	1690	1690	1690	1690	0
565	20250123	101200	2316394	1690	1690	1690	1690	0
566	20250123	101100	2316394	1690	1690	1690	1690	8
567	20250123	101000	2302874	1694	1694	1694	1694	0
568	20250123	100900	2302874	1694	1694	1694	1694	0
569	20250123	100800	2302874	1694	1694	1694	1694	0
570	20250123	100700	2302874	1694	1694	1694	1694	0
571	20250123	100600	2302874	1694	1694	1694	1694	0
572	20250123	100500	2302874	1694	1694	1694	1694	0
573	20250123	100400	2302874	1694	1694	1694	1694	0
574	20250123	100300	2302874	1694	1694	1694	1694	5
575	20250123	100200	2294404	1680	1680	1680	1680	0
576	20250123	100100	2294404	1680	1680	1680	1680	0
577	20250123	100000	2294404	1680	1680	1680	1680	0
578	20250123	095900	2294404	1680	1680	1680	1680	0
579	20250123	095800	2294404	1680	1680	1680	1680	10
580	20250123	095700	2277604	1682	1682	1682	1682	0
581	20250123	095600	2277604	1682	1682	1682	1682	0
582	20250123	095500	2277604	1682	1682	1682	1682	0
583	20250123	095400	2277604	1682	1682	1682	1682	0
584	20250123	095300	2277604	1682	1682	1682	1682	0
585	20250123	095200	2277604	1682	1682	1682	1682	0
586	20250123	095100	2277604	1682	1682	1682	1682	0
587	20250123	095000	2277604	1682	1682	1682	1682	13
588	20250123	094900	2255738	1682	1682	1682	1682	0
589	20250123	094800	2255738	1682	1682	1682	1682	128
590	20250123	094700	2040442	1682	1681	1682	1681	872
591	20250123	094600	574031	1673	1673	1673	1673	0
592	20250123	094500	574031	1673	1673	1673	1673	0
593	20250123	094400	574031	1673	1673	1673	1673	21
594	20250123	094300	538898	1681	1681	1681	1681	10
595	20250123	094200	522088	1682	1682	1682	1682	0
596	20250123	094100	522088	1682	1682	1682	1682	0
597	20250123	094000	522088	1682	1682	1682	1682	50
598	20250123	093900	437988	1682	1682	1682	1682	0
599	20250123	093800	437988	1682	1682	1682	1682	0
600	20250123	093700	437988	1682	1682	1682	1682	0
601	20250123	093600	437988	1682	1682	1682	1682	0
602	20250123	093500	437988	1682	1682	1682	1682	5
603	20250123	093400	429578	1698	1682	1698	1682	6
604	20250123	093300	419406	1698	1698	1698	1698	0
605	20250123	093200	419406	1698	1698	1698	1698	0
606	20250123	093100	419406	1698	1698	1698	1698	0
607	20250123	093000	419406	1698	1698	1698	1698	0
608	20250123	092900	419406	1698	1698	1698	1698	0
609	20250123	092800	419406	1698	1698	1698	1698	0
610	20250123	092700	419406	1698	1698	1698	1698	0
611	20250123	092600	419406	1698	1698	1698	1698	0
612	20250123	092500	419406	1698	1698	1698	1698	0
613	20250123	092400	419406	1698	1698	1698	1698	0
614	20250123	092300	419406	1698	1698	1698	1698	0
615	20250123	092200	419406	1698	1698	1698	1698	0
616	20250123	092100	419406	1698	1698	1698	1698	0
617	20250123	092000	419406	1698	1698	1698	1698	0
618	20250123	091900	419406	1698	1698	1698	1698	0
619	20250123	091800	419406	1698	1698	1698	1698	0
620	20250123	091700	419406	1698	1698	1698	1698	0
621	20250123	091600	419406	1698	1698	1698	1698	0
622	20250123	091500	419406	1698	1698	1698	1698	0
623	20250123	091400	419406	1698	1698	1698	1698	0
624	20250123	091300	419406	1698	1698	1698	1698	0
625	20250123	091200	419406	1698	1698	1698	1698	50
626	20250123	091100	334506	1698	1698	1698	1698	50
627	20250123	091000	249606	1698	1698	1698	1698	0
628	20250123	090900	249606	1698	1698	1698	1698	0
629	20250123	090800	249606	1698	1698	1698	1698	0
630	20250123	090700	249606	1698	1698	1698	1698	0
631	20250123	090600	249606	1698	1698	1698	1698	3
632	20250123	090500	244512	1698	1698	1698	1698	0
633	20250123	090400	244512	1698	1698	1698	1698	0
634	20250123	090300	244512	1698	1698	1698	1698	0
635	20250123	090200	244512	1698	1698	1698	1698	0
636	20250123	090100	244512	1698	1698	1698	1698	0
637	20250123	090000	244512	1698	1698	1698	1698	144