KissMeData/200230/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203800	95467635	4605	4605	4605	4605	361
3	20250123	203700	95467635	4605	4605	4605	4605	0
4	20250123	203600	95467635	4605	4605	4605	4605	0
5	20250123	203500	95467635	4605	4605	4605	4605	0
6	20250123	203400	95467635	4605	4605	4605	4605	0
7	20250123	203300	95467635	4605	4605	4605	4605	0
8	20250123	203200	95467635	4605	4605	4605	4605	0
9	20250123	203100	95467635	4605	4605	4605	4605	0
10	20250123	203000	95467635	4605	4605	4605	4605	0
11	20250123	202900	95467635	4605	4605	4605	4605	0
12	20250123	202800	95467635	4605	4605	4605	4605	0
13	20250123	202700	95467635	4605	4605	4605	4605	0
14	20250123	202600	95467635	4605	4605	4605	4605	0
15	20250123	202500	95467635	4605	4605	4605	4605	0
16	20250123	202400	95467635	4605	4605	4605	4605	0
17	20250123	202300	95467635	4605	4605	4605	4605	0
18	20250123	202200	95467635	4605	4605	4605	4605	0
19	20250123	202100	95467635	4605	4605	4605	4605	0
20	20250123	202000	95467635	4605	4605	4605	4605	0
21	20250123	201900	95467635	4605	4605	4605	4605	0
22	20250123	201800	95467635	4605	4605	4605	4605	0
23	20250123	201700	95467635	4605	4605	4605	4605	0
24	20250123	201600	95467635	4605	4605	4605	4605	0
25	20250123	201500	95467635	4605	4605	4605	4605	0
26	20250123	201400	95467635	4605	4605	4605	4605	0
27	20250123	201300	95467635	4605	4605	4605	4605	0
28	20250123	201200	95467635	4605	4605	4605	4605	0
29	20250123	201100	95467635	4605	4605	4605	4605	0
30	20250123	201000	95467635	4605	4605	4605	4605	0
31	20250123	200900	95467635	4605	4605	4605	4605	0
32	20250123	200800	95467635	4605	4605	4605	4605	361
33	20250123	200700	95467635	4605	4605	4605	4605	0
34	20250123	200600	95467635	4605	4605	4605	4605	0
35	20250123	200500	95467635	4605	4605	4605	4605	0
36	20250123	200400	95467635	4605	4605	4605	4605	0
37	20250123	200300	95467635	4605	4605	4605	4605	0
38	20250123	200200	95467635	4605	4605	4605	4605	0
39	20250123	200100	95467635	4605	4605	4605	4605	0
40	20250123	200000	95467635	4605	4605	4605	4605	0
41	20250123	195900	95467635	4605	4605	4605	4605	0
42	20250123	195800	95467635	4605	4605	4605	4605	0
43	20250123	195700	95467635	4605	4605	4605	4605	0
44	20250123	195600	95467635	4605	4605	4605	4605	0
45	20250123	195500	95467635	4605	4605	4605	4605	0
46	20250123	195400	95467635	4605	4605	4605	4605	0
47	20250123	195300	95467635	4605	4605	4605	4605	0
48	20250123	195200	95467635	4605	4605	4605	4605	0
49	20250123	195100	95467635	4605	4605	4605	4605	0
50	20250123	195000	95467635	4605	4605	4605	4605	0
51	20250123	194900	95467635	4605	4605	4605	4605	0
52	20250123	194800	95467635	4605	4605	4605	4605	0
53	20250123	194700	95467635	4605	4605	4605	4605	0
54	20250123	194600	95467635	4605	4605	4605	4605	0
55	20250123	194500	95467635	4605	4605	4605	4605	0
56	20250123	194400	95467635	4605	4605	4605	4605	0
57	20250123	194300	95467635	4605	4605	4605	4605	0
58	20250123	194200	95467635	4605	4605	4605	4605	0
59	20250123	194100	95467635	4605	4605	4605	4605	0
60	20250123	194000	95467635	4605	4605	4605	4605	0
61	20250123	193900	95467635	4605	4605	4605	4605	0
62	20250123	193800	95467635	4605	4605	4605	4605	361
63	20250123	193700	95467635	4605	4605	4605	4605	0
64	20250123	193600	95467635	4605	4605	4605	4605	0
65	20250123	193500	95467635	4605	4605	4605	4605	0
66	20250123	193400	95467635	4605	4605	4605	4605	0
67	20250123	193300	95467635	4605	4605	4605	4605	0
68	20250123	193200	95467635	4605	4605	4605	4605	0
69	20250123	193100	95467635	4605	4605	4605	4605	0
70	20250123	193000	95467635	4605	4605	4605	4605	0
71	20250123	192900	95467635	4605	4605	4605	4605	0
72	20250123	192800	95467635	4605	4605	4605	4605	0
73	20250123	192700	95467635	4605	4605	4605	4605	0
74	20250123	192600	95467635	4605	4605	4605	4605	0
75	20250123	192500	95467635	4605	4605	4605	4605	0
76	20250123	192400	95467635	4605	4605	4605	4605	0
77	20250123	192300	95467635	4605	4605	4605	4605	0
78	20250123	192200	95467635	4605	4605	4605	4605	0
79	20250123	192100	95467635	4605	4605	4605	4605	0
80	20250123	192000	95467635	4605	4605	4605	4605	0
81	20250123	191900	95467635	4605	4605	4605	4605	0
82	20250123	191800	95467635	4605	4605	4605	4605	0
83	20250123	191700	95467635	4605	4605	4605	4605	0
84	20250123	191600	95467635	4605	4605	4605	4605	0
85	20250123	191500	95467635	4605	4605	4605	4605	0
86	20250123	191400	95467635	4605	4605	4605	4605	0
87	20250123	191300	95467635	4605	4605	4605	4605	0
88	20250123	191200	95467635	4605	4605	4605	4605	0
89	20250123	191100	95467635	4605	4605	4605	4605	0
90	20250123	191000	95467635	4605	4605	4605	4605	0
91	20250123	190900	95467635	4605	4605	4605	4605	0
92	20250123	190800	95467635	4605	4605	4605	4605	361
93	20250123	190700	95467635	4605	4605	4605	4605	0
94	20250123	190600	95467635	4605	4605	4605	4605	0
95	20250123	190500	95467635	4605	4605	4605	4605	0
96	20250123	190400	95467635	4605	4605	4605	4605	0
97	20250123	190300	95467635	4605	4605	4605	4605	0
98	20250123	190200	95467635	4605	4605	4605	4605	0
99	20250123	190100	95467635	4605	4605	4605	4605	0
100	20250123	190000	95467635	4605	4605	4605	4605	0
101	20250123	185900	95467635	4605	4605	4605	4605	0
102	20250123	185800	95467635	4605	4605	4605	4605	0
103	20250123	185700	95467635	4605	4605	4605	4605	0
104	20250123	185600	95467635	4605	4605	4605	4605	0
105	20250123	185500	95467635	4605	4605	4605	4605	0
106	20250123	185400	95467635	4605	4605	4605	4605	0
107	20250123	185300	95467635	4605	4605	4605	4605	0
108	20250123	185200	95467635	4605	4605	4605	4605	0
109	20250123	185100	95467635	4605	4605	4605	4605	0
110	20250123	185000	95467635	4605	4605	4605	4605	0
111	20250123	184900	95467635	4605	4605	4605	4605	0
112	20250123	184800	95467635	4605	4605	4605	4605	0
113	20250123	184700	95467635	4605	4605	4605	4605	0
114	20250123	184600	95467635	4605	4605	4605	4605	0
115	20250123	184500	95467635	4605	4605	4605	4605	0
116	20250123	184400	95467635	4605	4605	4605	4605	0
117	20250123	184300	95467635	4605	4605	4605	4605	0
118	20250123	184200	95467635	4605	4605	4605	4605	0
119	20250123	184100	95467635	4605	4605	4605	4605	0
120	20250123	184000	95467635	4605	4605	4605	4605	0
121	20250123	183900	95467635	4605	4605	4605	4605	0
122	20250123	183800	95467635	4605	4605	4605	4605	361
123	20250123	183700	95467635	4605	4605	4605	4605	0
124	20250123	183600	95467635	4605	4605	4605	4605	0
125	20250123	183500	95467635	4605	4605	4605	4605	0
126	20250123	183400	95467635	4605	4605	4605	4605	0
127	20250123	183300	95467635	4605	4605	4605	4605	0
128	20250123	183200	95467635	4605	4605	4605	4605	0
129	20250123	183100	95467635	4605	4605	4605	4605	0
130	20250123	183000	95467635	4605	4605	4605	4605	0
131	20250123	182900	95467635	4605	4605	4605	4605	0
132	20250123	182800	95467635	4605	4605	4605	4605	0
133	20250123	182700	95467635	4605	4605	4605	4605	0
134	20250123	182600	95467635	4605	4605	4605	4605	0
135	20250123	182500	95467635	4605	4605	4605	4605	0
136	20250123	182400	95467635	4605	4605	4605	4605	0
137	20250123	182300	95467635	4605	4605	4605	4605	0
138	20250123	182200	95467635	4605	4605	4605	4605	0
139	20250123	182100	95467635	4605	4605	4605	4605	0
140	20250123	182000	95467635	4605	4605	4605	4605	0
141	20250123	181900	95467635	4605	4605	4605	4605	0
142	20250123	181800	95467635	4605	4605	4605	4605	0
143	20250123	181700	95467635	4605	4605	4605	4605	0
144	20250123	181600	95467635	4605	4605	4605	4605	0
145	20250123	181500	95467635	4605	4605	4605	4605	0
146	20250123	181400	95467635	4605	4605	4605	4605	0
147	20250123	181300	95467635	4605	4605	4605	4605	0
148	20250123	181200	95467635	4605	4605	4605	4605	0
149	20250123	181100	95467635	4605	4605	4605	4605	0
150	20250123	181000	95467635	4605	4605	4605	4605	0
151	20250123	180900	95467635	4605	4605	4605	4605	0
152	20250123	180800	95467635	4605	4605	4605	4605	361
153	20250123	180700	95467635	4605	4605	4605	4605	0
154	20250123	180600	95467635	4605	4605	4605	4605	0
155	20250123	180500	95467635	4605	4605	4605	4605	0
156	20250123	180400	95467635	4605	4605	4605	4605	0
157	20250123	180300	95467635	4605	4605	4605	4605	0
158	20250123	180200	95467635	4605	4605	4605	4605	0
159	20250123	180100	95467635	4605	4605	4605	4605	0
160	20250123	180000	95467635	4605	4605	4605	4605	0
161	20250123	175900	95467635	4605	4605	4605	4605	0
162	20250123	175800	95467635	4605	4605	4605	4605	0
163	20250123	175700	95467635	4605	4605	4605	4605	0
164	20250123	175600	95467635	4605	4605	4605	4605	0
165	20250123	175500	95467635	4605	4605	4605	4605	0
166	20250123	175400	95467635	4605	4605	4605	4605	0
167	20250123	175300	95467635	4605	4605	4605	4605	0
168	20250123	175200	95467635	4605	4605	4605	4605	0
169	20250123	175100	95467635	4605	4605	4605	4605	0
170	20250123	175000	95467635	4605	4605	4605	4605	0
171	20250123	174900	95467635	4605	4605	4605	4605	0
172	20250123	174800	95467635	4605	4605	4605	4605	0
173	20250123	174700	95467635	4605	4605	4605	4605	0
174	20250123	174600	95467635	4605	4605	4605	4605	0
175	20250123	174500	95467635	4605	4605	4605	4605	0
176	20250123	174400	95467635	4605	4605	4605	4605	0
177	20250123	174300	95467635	4605	4605	4605	4605	0
178	20250123	174200	95467635	4605	4605	4605	4605	0
179	20250123	174100	95467635	4605	4605	4605	4605	0
180	20250123	174000	95467635	4605	4605	4605	4605	0
181	20250123	173900	95467635	4605	4605	4605	4605	0
182	20250123	173800	95467635	4605	4605	4605	4605	361
183	20250123	173700	95467635	4605	4605	4605	4605	0
184	20250123	173600	95467635	4605	4605	4605	4605	0
185	20250123	173500	95467635	4605	4605	4605	4605	0
186	20250123	173400	95467635	4605	4605	4605	4605	0
187	20250123	173300	95467635	4605	4605	4605	4605	0
188	20250123	173200	95467635	4605	4605	4605	4605	0
189	20250123	173100	95467635	4605	4605	4605	4605	0
190	20250123	173000	95467635	4605	4605	4605	4605	0
191	20250123	172900	95467635	4605	4605	4605	4605	0
192	20250123	172800	95467635	4605	4605	4605	4605	0
193	20250123	172700	95467635	4605	4605	4605	4605	0
194	20250123	172600	95467635	4605	4605	4605	4605	0
195	20250123	172500	95467635	4605	4605	4605	4605	0
196	20250123	172400	95467635	4605	4605	4605	4605	0
197	20250123	172300	95467635	4605	4605	4605	4605	0
198	20250123	172200	95467635	4605	4605	4605	4605	0
199	20250123	172100	95467635	4605	4605	4605	4605	0
200	20250123	172000	95467635	4605	4605	4605	4605	0
201	20250123	171900	95467635	4605	4605	4605	4605	0
202	20250123	171800	95467635	4605	4605	4605	4605	0
203	20250123	171700	95467635	4605	4605	4605	4605	0
204	20250123	171600	95467635	4605	4605	4605	4605	0
205	20250123	171500	95467635	4605	4605	4605	4605	0
206	20250123	171400	95467635	4605	4605	4605	4605	0
207	20250123	171300	95467635	4605	4605	4605	4605	0
208	20250123	171200	95467635	4605	4605	4605	4605	0
209	20250123	171100	95467635	4605	4605	4605	4605	0
210	20250123	171000	95467635	4605	4605	4605	4605	0
211	20250123	170900	95467635	4605	4605	4605	4605	0
212	20250123	170800	95467635	4605	4605	4605	4605	361
213	20250123	170700	95467635	4605	4605	4605	4605	0
214	20250123	170600	95467635	4605	4605	4605	4605	0
215	20250123	170500	95467635	4605	4605	4605	4605	0
216	20250123	170400	95467635	4605	4605	4605	4605	0
217	20250123	170300	95467635	4605	4605	4605	4605	0
218	20250123	170200	95467635	4605	4605	4605	4605	0
219	20250123	170100	95467635	4605	4605	4605	4605	0
220	20250123	170000	95467635	4605	4605	4605	4605	0
221	20250123	165900	95467635	4605	4605	4605	4605	0
222	20250123	165800	95467635	4605	4605	4605	4605	0
223	20250123	165700	95467635	4605	4605	4605	4605	0
224	20250123	165600	95467635	4605	4605	4605	4605	0
225	20250123	165500	95467635	4605	4605	4605	4605	0
226	20250123	165400	95467635	4605	4605	4605	4605	0
227	20250123	165300	95467635	4605	4605	4605	4605	0
228	20250123	165200	95467635	4605	4605	4605	4605	0
229	20250123	165100	95467635	4605	4605	4605	4605	0
230	20250123	165000	95467635	4605	4605	4605	4605	0
231	20250123	164900	95467635	4605	4605	4605	4605	0
232	20250123	164800	95467635	4605	4605	4605	4605	0
233	20250123	164700	95467635	4605	4605	4605	4605	0
234	20250123	164600	95467635	4605	4605	4605	4605	0
235	20250123	164500	95467635	4605	4605	4605	4605	0
236	20250123	164400	95467635	4605	4605	4605	4605	0
237	20250123	164300	95467635	4605	4605	4605	4605	0
238	20250123	164200	95467635	4605	4605	4605	4605	0
239	20250123	164100	95467635	4605	4605	4605	4605	0
240	20250123	164000	95467635	4605	4605	4605	4605	0
241	20250123	163900	95467635	4605	4605	4605	4605	0
242	20250123	163800	95467635	4605	4605	4605	4605	361
243	20250123	163700	95467635	4605	4605	4605	4605	0
244	20250123	163600	95467635	4605	4605	4605	4605	0
245	20250123	163500	95467635	4605	4605	4605	4605	0
246	20250123	163400	95467635	4605	4605	4605	4605	0
247	20250123	163300	95467635	4605	4605	4605	4605	0
248	20250123	163200	95467635	4605	4605	4605	4605	0
249	20250123	163100	95467635	4605	4605	4605	4605	0
250	20250123	163000	95467635	4605	4605	4605	4605	0
251	20250123	162900	95467635	4605	4605	4605	4605	0
252	20250123	162800	95467635	4605	4605	4605	4605	0
253	20250123	162700	95467635	4605	4605	4605	4605	0
254	20250123	162600	95467635	4605	4605	4605	4605	0
255	20250123	162500	95467635	4605	4605	4605	4605	0
256	20250123	162400	95467635	4605	4605	4605	4605	0
257	20250123	162300	95467635	4605	4605	4605	4605	0
258	20250123	162200	95467635	4605	4605	4605	4605	0
259	20250123	162100	95467635	4605	4605	4605	4605	0
260	20250123	162000	95467635	4605	4605	4605	4605	0
261	20250123	161900	95467635	4605	4605	4605	4605	0
262	20250123	161800	95467635	4605	4605	4605	4605	0
263	20250123	161700	95467635	4605	4605	4605	4605	0
264	20250123	161600	95467635	4605	4605	4605	4605	0
265	20250123	161500	95467635	4605	4605	4605	4605	0
266	20250123	161400	95467635	4605	4605	4605	4605	0
267	20250123	161300	95467635	4605	4605	4605	4605	0
268	20250123	161200	95467635	4605	4605	4605	4605	0
269	20250123	161100	95467635	4605	4605	4605	4605	0
270	20250123	161000	95467635	4605	4605	4605	4605	0
271	20250123	160900	95467635	4605	4605	4605	4605	0
272	20250123	160800	95467635	4605	4605	4605	4605	361
273	20250123	160700	95467635	4605	4605	4605	4605	0
274	20250123	160600	95467635	4605	4605	4605	4605	0
275	20250123	160500	95467635	4605	4605	4605	4605	0
276	20250123	160400	95467635	4605	4605	4605	4605	0
277	20250123	160300	95467635	4605	4605	4605	4605	0
278	20250123	160200	95467635	4605	4605	4605	4605	0
279	20250123	160100	95467635	4605	4605	4605	4605	0
280	20250123	160000	95467635	4605	4605	4605	4605	0
281	20250123	155900	95467635	4605	4605	4605	4605	0
282	20250123	155800	95467635	4605	4605	4605	4605	0
283	20250123	155700	95467635	4605	4605	4605	4605	0
284	20250123	155600	95467635	4605	4605	4605	4605	0
285	20250123	155500	95467635	4605	4605	4605	4605	0
286	20250123	155400	95467635	4605	4605	4605	4605	0
287	20250123	155300	95467635	4605	4605	4605	4605	0
288	20250123	155200	95467635	4605	4605	4605	4605	0
289	20250123	155100	95467635	4605	4605	4605	4605	0
290	20250123	155000	95467635	4605	4605	4605	4605	0
291	20250123	154900	95467635	4605	4605	4605	4605	0
292	20250123	154800	95467635	4605	4605	4605	4605	0
293	20250123	154700	95467635	4605	4605	4605	4605	0
294	20250123	154600	95467635	4605	4605	4605	4605	0
295	20250123	154500	95467635	4605	4605	4605	4605	0
296	20250123	154400	95467635	4605	4605	4605	4605	0
297	20250123	154300	95467635	4605	4605	4605	4605	0
298	20250123	154200	95467635	4605	4605	4605	4605	0
299	20250123	154100	95467635	4605	4605	4605	4605	0
300	20250123	154000	95467635	4605	4605	4605	4605	0
301	20250123	153900	95467635	4605	4605	4605	4605	0
302	20250123	153800	95467635	4605	4605	4605	4605	361
303	20250123	153700	95467635	4605	4605	4605	4605	0
304	20250123	153600	95467635	4605	4605	4605	4605	0
305	20250123	153500	95467635	4605	4605	4605	4605	0
306	20250123	153400	95467635	4605	4605	4605	4605	0
307	20250123	153300	95467635	4605	4605	4605	4605	0
308	20250123	153200	95467635	4605	4605	4605	4605	0
309	20250123	153100	95467635	4605	4605	4605	4605	0
310	20250123	153000	95467635	4605	4605	4605	4605	361
311	20250123	152900	93805230	4605	4605	4605	4605	0
312	20250123	152800	93805230	4605	4605	4605	4605	0
313	20250123	152700	93805230	4605	4605	4605	4605	0
314	20250123	152600	93805230	4605	4605	4605	4605	0
315	20250123	152500	93805230	4605	4605	4605	4605	0
316	20250123	152400	93805230	4605	4605	4605	4605	0
317	20250123	152300	93805230	4605	4605	4605	4605	0
318	20250123	152200	93805230	4605	4605	4605	4605	0
319	20250123	152100	93805230	4605	4605	4605	4605	0
320	20250123	152000	93805230	4605	4605	4605	4605	0
321	20250123	151900	93805230	4605	4605	4605	4605	0
322	20250123	151800	93805230	4605	4610	4610	4605	558
323	20250123	151700	91234915	4630	4630	4630	4630	0
324	20250123	151600	91234915	4630	4630	4630	4630	0
325	20250123	151500	91234915	4630	4610	4630	4610	315
326	20250123	151400	89782465	4610	4610	4610	4610	0
327	20250123	151300	89782465	4610	4610	4610	4610	0
328	20250123	151200	89782465	4610	4610	4610	4610	0
329	20250123	151100	89782465	4610	4610	4610	4610	0
330	20250123	151000	89782465	4610	4610	4610	4610	0
331	20250123	150900	89782465	4610	4610	4610	4610	43
332	20250123	150800	89584235	4610	4610	4610	4610	0
333	20250123	150700	89584235	4610	4610	4610	4610	119
334	20250123	150600	89035645	4630	4630	4630	4630	30
335	20250123	150500	88896745	4630	4630	4630	4630	0
336	20250123	150400	88896745	4630	4630	4630	4630	1
337	20250123	150300	88892115	4610	4610	4610	4610	0
338	20250123	150200	88892115	4610	4610	4610	4610	0
339	20250123	150100	88892115	4610	4610	4610	4610	0
340	20250123	150000	88892115	4610	4610	4610	4610	0
341	20250123	145900	88892115	4610	4615	4615	4610	161
342	20250123	145800	88149900	4615	4615	4615	4615	1
343	20250123	145700	88145285	4625	4625	4625	4625	0
344	20250123	145600	88145285	4625	4615	4625	4615	2
345	20250123	145500	88136045	4615	4615	4615	4615	0
346	20250123	145400	88136045	4615	4615	4615	4615	2
347	20250123	145300	88126815	4615	4615	4615	4615	34
348	20250123	145200	87969905	4615	4620	4620	4615	215
349	20250123	145100	86977140	4635	4635	4635	4635	0
350	20250123	145000	86977140	4635	4635	4635	4635	0
351	20250123	144900	86977140	4635	4635	4635	4635	53
352	20250123	144800	86731485	4625	4625	4625	4625	5
353	20250123	144700	86708360	4625	4625	4625	4625	0
354	20250123	144600	86708360	4625	4625	4625	4625	0
355	20250123	144500	86708360	4625	4625	4625	4625	0
356	20250123	144400	86708360	4625	4625	4625	4625	0
357	20250123	144300	86708360	4625	4625	4625	4625	1
358	20250123	144200	86703735	4625	4625	4625	4625	0
359	20250123	144100	86703735	4625	4645	4645	4625	51
360	20250123	144000	86467835	4635	4635	4635	4635	1
361	20250123	143900	86463200	4635	4635	4635	4635	0
362	20250123	143800	86463200	4635	4635	4635	4635	0
363	20250123	143700	86463200	4635	4635	4635	4635	0
364	20250123	143600	86463200	4635	4635	4635	4635	1
365	20250123	143500	86458565	4635	4635	4635	4635	101
366	20250123	143400	85990430	4615	4615	4615	4615	0
367	20250123	143300	85990430	4615	4615	4615	4615	101
368	20250123	143200	85524315	4625	4625	4625	4625	9
369	20250123	143100	85482690	4605	4605	4605	4605	0
370	20250123	143000	85482690	4605	4635	4635	4605	2424
371	20250123	142900	74283010	4640	4635	4640	4630	290
372	20250123	142800	72938810	4630	4640	4640	4630	779
373	20250123	142700	69328245	4645	4650	4650	4645	1522
374	20250123	142600	62257165	4650	4650	4650	4650	100
375	20250123	142500	61792165	4655	4655	4655	4655	0
376	20250123	142400	61792165	4655	4655	4655	4655	4
377	20250123	142300	61773545	4665	4665	4665	4665	0
378	20250123	142200	61773545	4665	4665	4665	4665	0
379	20250123	142100	61773545	4665	4665	4665	4665	0
380	20250123	142000	61773545	4665	4665	4665	4665	1
381	20250123	141900	61768880	4665	4665	4665	4665	1
382	20250123	141800	61764215	4655	4655	4655	4655	0
383	20250123	141700	61764215	4655	4655	4655	4655	0
384	20250123	141600	61764215	4655	4655	4655	4655	0
385	20250123	141500	61764215	4655	4655	4655	4655	0
386	20250123	141400	61764215	4655	4655	4655	4655	0
387	20250123	141300	61764215	4655	4655	4655	4655	0
388	20250123	141200	61764215	4655	4655	4655	4655	0
389	20250123	141100	61764215	4655	4655	4655	4655	0
390	20250123	141000	61764215	4655	4655	4655	4655	0
391	20250123	140900	61764215	4655	4655	4655	4655	3
392	20250123	140800	61750250	4655	4655	4655	4655	5
393	20250123	140700	61726975	4650	4650	4650	4650	0
394	20250123	140600	61726975	4650	4650	4650	4650	0
395	20250123	140500	61726975	4650	4650	4650	4650	0
396	20250123	140400	61726975	4650	4650	4650	4650	212
397	20250123	140300	60741175	4655	4655	4655	4655	0
398	20250123	140200	60741175	4655	4655	4655	4655	0
399	20250123	140100	60741175	4655	4655	4655	4655	0
400	20250123	140000	60741175	4655	4655	4655	4655	0
401	20250123	135900	60741175	4655	4655	4655	4655	0
402	20250123	135800	60741175	4655	4655	4655	4655	0
403	20250123	135700	60741175	4655	4655	4655	4655	6
404	20250123	135600	60713245	4655	4655	4655	4655	0
405	20250123	135500	60713245	4655	4655	4655	4655	0
406	20250123	135400	60713245	4655	4655	4655	4655	0
407	20250123	135300	60713245	4655	4655	4655	4655	0
408	20250123	135200	60713245	4655	4655	4655	4655	0
409	20250123	135100	60713245	4655	4655	4655	4655	0
410	20250123	135000	60713245	4655	4655	4655	4655	2
411	20250123	134900	60703935	4650	4650	4650	4650	98
412	20250123	134800	60248235	4650	4650	4650	4650	1
413	20250123	134700	60243585	4650	4650	4650	4650	174
414	20250123	134600	59434485	4655	4655	4655	4655	0
415	20250123	134500	59434485	4655	4655	4655	4655	0
416	20250123	134400	59434485	4655	4655	4655	4655	0
417	20250123	134300	59434485	4655	4655	4655	4655	0
418	20250123	134200	59434485	4655	4655	4655	4655	0
419	20250123	134100	59434485	4655	4655	4655	4655	0
420	20250123	134000	59434485	4655	4655	4655	4655	10
421	20250123	133900	59387935	4655	4655	4655	4655	0
422	20250123	133800	59387935	4655	4655	4655	4655	0
423	20250123	133700	59387935	4655	4655	4655	4655	0
424	20250123	133600	59387935	4655	4655	4655	4655	0
425	20250123	133500	59387935	4655	4655	4655	4655	5
426	20250123	133400	59364660	4655	4655	4655	4655	0
427	20250123	133300	59364660	4655	4655	4655	4655	0
428	20250123	133200	59364660	4655	4655	4655	4655	0
429	20250123	133100	59364660	4655	4655	4655	4655	0
430	20250123	133000	59364660	4655	4655	4655	4655	0
431	20250123	132900	59364660	4655	4655	4655	4655	0
432	20250123	132800	59364660	4655	4655	4655	4655	0
433	20250123	132700	59364660	4655	4660	4660	4655	335
434	20250123	132600	57805230	4660	4660	4660	4660	0
435	20250123	132500	57805230	4660	4660	4660	4660	0
436	20250123	132400	57805230	4660	4660	4660	4660	0
437	20250123	132300	57805230	4660	4660	4660	4660	0
438	20250123	132200	57805230	4660	4660	4660	4660	0
439	20250123	132100	57805230	4660	4660	4660	4660	0
440	20250123	132000	57805230	4660	4660	4660	4660	0
441	20250123	131900	57805230	4660	4665	4665	4660	336
442	20250123	131800	56239420	4670	4670	4670	4670	0
443	20250123	131700	56239420	4670	4670	4670	4670	0
444	20250123	131600	56239420	4670	4665	4670	4665	204
445	20250123	131500	55287740	4665	4665	4665	4665	370
446	20250123	131400	53561690	4660	4660	4660	4660	0
447	20250123	131300	53561690	4660	4660	4660	4660	0
448	20250123	131200	53561690	4660	4660	4660	4660	4
449	20250123	131100	53543050	4665	4665	4665	4665	5
450	20250123	131000	53519725	4665	4665	4665	4665	0
451	20250123	130900	53519725	4665	4665	4665	4665	0
452	20250123	130800	53519725	4665	4665	4665	4665	0
453	20250123	130700	53519725	4665	4665	4665	4665	0
454	20250123	130600	53519725	4665	4665	4665	4665	0
455	20250123	130500	53519725	4665	4665	4665	4665	0
456	20250123	130400	53519725	4665	4665	4665	4665	0
457	20250123	130300	53519725	4665	4665	4665	4665	0
458	20250123	130200	53519725	4665	4665	4665	4665	0
459	20250123	130100	53519725	4665	4665	4665	4665	0
460	20250123	130000	53519725	4665	4665	4665	4665	0
461	20250123	125900	53519725	4665	4665	4665	4665	0
462	20250123	125800	53519725	4665	4665	4665	4665	0
463	20250123	125700	53519725	4665	4665	4665	4665	0
464	20250123	125600	53519725	4665	4665	4665	4665	0
465	20250123	125500	53519725	4665	4665	4665	4665	0
466	20250123	125400	53519725	4665	4665	4665	4665	0
467	20250123	125300	53519725	4665	4665	4665	4665	0
468	20250123	125200	53519725	4665	4665	4665	4665	0
469	20250123	125100	53519725	4665	4665	4665	4665	0
470	20250123	125000	53519725	4665	4665	4665	4665	0
471	20250123	124900	53519725	4665	4665	4665	4665	0
472	20250123	124800	53519725	4665	4665	4665	4665	0
473	20250123	124700	53519725	4665	4665	4665	4665	0
474	20250123	124600	53519725	4665	4665	4665	4665	0
475	20250123	124500	53519725	4665	4665	4665	4665	0
476	20250123	124400	53519725	4665	4655	4665	4655	2
477	20250123	124300	53510405	4660	4660	4660	4660	0
478	20250123	124200	53510405	4660	4650	4660	4650	196
479	20250123	124100	52598995	4645	4645	4645	4645	0
480	20250123	124000	52598995	4645	4645	4645	4645	0
481	20250123	123900	52598995	4645	4645	4645	4645	0
482	20250123	123800	52598995	4645	4645	4645	4645	0
483	20250123	123700	52598995	4645	4645	4645	4645	31
484	20250123	123600	52455000	4650	4650	4650	4650	0
485	20250123	123500	52455000	4650	4650	4650	4650	1
486	20250123	123400	52450350	4650	4650	4650	4650	0
487	20250123	123300	52450350	4650	4650	4650	4650	0
488	20250123	123200	52450350	4650	4660	4660	4650	3
489	20250123	123100	52436390	4645	4645	4645	4645	0
490	20250123	123000	52436390	4645	4645	4645	4645	0
491	20250123	122900	52436390	4645	4645	4645	4645	0
492	20250123	122800	52436390	4645	4650	4650	4645	603
493	20250123	122700	49634955	4650	4655	4655	4650	1143
494	20250123	122600	44319505	4665	4665	4665	4665	0
495	20250123	122500	44319505	4665	4665	4665	4665	1
496	20250123	122400	44314840	4665	4665	4665	4665	0
497	20250123	122300	44314840	4665	4665	4665	4665	0
498	20250123	122200	44314840	4665	4665	4665	4665	0
499	20250123	122100	44314840	4665	4665	4665	4665	0
500	20250123	122000	44314840	4665	4665	4665	4665	0
501	20250123	121900	44314840	4665	4665	4665	4665	0
502	20250123	121800	44314840	4665	4665	4665	4665	0
503	20250123	121700	44314840	4665	4665	4665	4665	0
504	20250123	121600	44314840	4665	4665	4665	4665	0
505	20250123	121500	44314840	4665	4665	4665	4665	3
506	20250123	121400	44300845	4665	4665	4665	4665	0
507	20250123	121300	44300845	4665	4665	4665	4665	22
508	20250123	121200	44198215	4665	4665	4665	4665	0
509	20250123	121100	44198215	4665	4665	4665	4665	0
510	20250123	121000	44198215	4665	4665	4665	4665	0
511	20250123	120900	44198215	4665	4665	4665	4665	0
512	20250123	120800	44198215	4665	4665	4665	4665	0
513	20250123	120700	44198215	4665	4665	4665	4665	0
514	20250123	120600	44198215	4665	4665	4665	4665	0
515	20250123	120500	44198215	4665	4665	4665	4665	1
516	20250123	120400	44193550	4665	4665	4665	4665	1
517	20250123	120300	44188885	4665	4665	4665	4665	4
518	20250123	120200	44170225	4650	4655	4655	4650	500
519	20250123	120100	41844725	4665	4665	4665	4665	10
520	20250123	120000	41798075	4670	4670	4670	4670	0
521	20250123	115900	41798075	4670	4670	4670	4670	0
522	20250123	115800	41798075	4670	4670	4670	4670	0
523	20250123	115700	41798075	4670	4670	4670	4670	0
524	20250123	115600	41798075	4670	4670	4670	4670	0
525	20250123	115500	41798075	4670	4670	4670	4670	0
526	20250123	115400	41798075	4670	4670	4670	4670	0
527	20250123	115300	41798075	4670	4670	4670	4670	9
528	20250123	115200	41756045	4670	4670	4670	4670	0
529	20250123	115100	41756045	4670	4670	4670	4670	0
530	20250123	115000	41756045	4670	4670	4670	4670	2
531	20250123	114900	41746705	4650	4650	4650	4650	0
532	20250123	114800	41746705	4650	4650	4650	4650	0
533	20250123	114700	41746705	4650	4655	4655	4650	122
534	20250123	114600	41179050	4650	4650	4650	4650	0
535	20250123	114500	41179050	4650	4650	4650	4650	0
536	20250123	114400	41179050	4650	4660	4660	4650	2150
537	20250123	114300	31170930	4660	4660	4660	4660	200
538	20250123	114200	30238930	4660	4660	4660	4660	0
539	20250123	114100	30238930	4660	4665	4665	4660	19
540	20250123	114000	30150375	4665	4665	4665	4665	0
541	20250123	113900	30150375	4665	4665	4665	4665	0
542	20250123	113800	30150375	4665	4670	4670	4665	50
543	20250123	113700	29917110	4670	4670	4670	4670	0
544	20250123	113600	29917110	4670	4670	4670	4670	0
545	20250123	113500	29917110	4670	4670	4670	4670	0
546	20250123	113400	29917110	4670	4670	4670	4670	1
547	20250123	113300	29912440	4675	4675	4675	4675	0
548	20250123	113200	29912440	4675	4675	4675	4675	1
549	20250123	113100	29907765	4675	4675	4675	4675	0
550	20250123	113000	29907765	4675	4675	4675	4675	0
551	20250123	112900	29907765	4675	4675	4675	4675	0
552	20250123	112800	29907765	4675	4675	4675	4675	0
553	20250123	112700	29907765	4675	4675	4675	4675	41
554	20250123	112600	29716090	4675	4675	4675	4675	0
555	20250123	112500	29716090	4675	4675	4675	4675	0
556	20250123	112400	29716090	4675	4675	4675	4675	0
557	20250123	112300	29716090	4675	4675	4675	4675	0
558	20250123	112200	29716090	4675	4675	4675	4675	0
559	20250123	112100	29716090	4675	4675	4675	4675	0
560	20250123	112000	29716090	4675	4675	4675	4675	0
561	20250123	111900	29716090	4675	4675	4675	4675	24
562	20250123	111800	29603890	4675	4675	4675	4675	0
563	20250123	111700	29603890	4675	4675	4675	4675	0
564	20250123	111600	29603890	4675	4675	4675	4675	0
565	20250123	111500	29603890	4675	4675	4675	4675	0
566	20250123	111400	29603890	4675	4675	4675	4675	0
567	20250123	111300	29603890	4675	4675	4675	4675	0
568	20250123	111200	29603890	4675	4675	4675	4675	10
569	20250123	111100	29557140	4675	4675	4675	4675	0
570	20250123	111000	29557140	4675	4675	4675	4675	0
571	20250123	110900	29557140	4675	4675	4675	4675	0
572	20250123	110800	29557140	4675	4675	4675	4675	0
573	20250123	110700	29557140	4675	4675	4675	4675	0
574	20250123	110600	29557140	4675	4675	4675	4675	51
575	20250123	110500	29318715	4660	4660	4660	4660	0
576	20250123	110400	29318715	4660	4660	4660	4660	0
577	20250123	110300	29318715	4660	4660	4660	4660	100
578	20250123	110200	28852715	4675	4675	4675	4675	0
579	20250123	110100	28852715	4675	4675	4675	4675	1
580	20250123	110000	28848040	4675	4675	4675	4675	0
581	20250123	105900	28848040	4675	4675	4675	4675	0
582	20250123	105800	28848040	4675	4675	4675	4675	1
583	20250123	105700	28843365	4655	4655	4655	4655	0
584	20250123	105600	28843365	4655	4655	4655	4655	0
585	20250123	105500	28843365	4655	4655	4655	4655	0
586	20250123	105400	28843365	4655	4655	4655	4655	0
587	20250123	105300	28843365	4655	4655	4655	4655	0
588	20250123	105200	28843365	4655	4655	4655	4655	0
589	20250123	105100	28843365	4655	4655	4655	4655	0
590	20250123	105000	28843365	4655	4655	4655	4655	0
591	20250123	104900	28843365	4655	4655	4655	4655	0
592	20250123	104800	28843365	4655	4655	4655	4655	0
593	20250123	104700	28843365	4655	4655	4655	4655	0
594	20250123	104600	28843365	4655	4655	4655	4655	256
595	20250123	104500	27651685	4670	4670	4670	4670	0
596	20250123	104400	27651685	4670	4670	4670	4670	0
597	20250123	104300	27651685	4670	4670	4670	4670	0
598	20250123	104200	27651685	4670	4670	4670	4670	0
599	20250123	104100	27651685	4670	4670	4670	4670	0
600	20250123	104000	27651685	4670	4670	4670	4670	1
601	20250123	103900	27647015	4670	4670	4670	4670	0
602	20250123	103800	27647015	4670	4670	4670	4670	0
603	20250123	103700	27647015	4670	4670	4670	4670	0
604	20250123	103600	27647015	4670	4675	4675	4670	522
605	20250123	103500	25209270	4670	4670	4670	4670	0
606	20250123	103400	25209270	4670	4670	4670	4670	0
607	20250123	103300	25209270	4670	4670	4670	4670	0
608	20250123	103200	25209270	4670	4670	4670	4670	0
609	20250123	103100	25209270	4670	4670	4670	4670	0
610	20250123	103000	25209270	4670	4670	4670	4670	0
611	20250123	102900	25209270	4670	4670	4670	4670	2542
612	20250123	102800	13338130	4650	4665	4665	4650	439
613	20250123	102700	11293100	4670	4670	4670	4670	0
614	20250123	102600	11293100	4670	4670	4670	4670	0
615	20250123	102500	11293100	4670	4670	4670	4670	0
616	20250123	102400	11293100	4670	4670	4670	4670	0
617	20250123	102300	11293100	4670	4670	4670	4670	0
618	20250123	102200	11293100	4670	4670	4670	4670	0
619	20250123	102100	11293100	4670	4670	4670	4670	0
620	20250123	102000	11293100	4670	4670	4670	4670	0
621	20250123	101900	11293100	4670	4670	4670	4670	0
622	20250123	101800	11293100	4670	4670	4670	4670	0
623	20250123	101700	11293100	4670	4670	4670	4670	0
624	20250123	101600	11293100	4670	4670	4670	4670	0
625	20250123	101500	11293100	4670	4670	4670	4670	500
626	20250123	101400	8958100	4660	4660	4660	4660	0
627	20250123	101300	8958100	4660	4660	4660	4660	0
628	20250123	101200	8958100	4660	4660	4660	4660	0
629	20250123	101100	8958100	4660	4660	4660	4660	0
630	20250123	101000	8958100	4660	4665	4665	4660	51
631	20250123	100900	8720430	4670	4670	4670	4670	0
632	20250123	100800	8720430	4670	4670	4670	4670	0
633	20250123	100700	8720430	4670	4670	4670	4670	0
634	20250123	100600	8720430	4670	4670	4670	4670	13
635	20250123	100500	8659720	4660	4660	4660	4660	0
636	20250123	100400	8659720	4660	4660	4660	4660	0
637	20250123	100300	8659720	4660	4670	4670	4660	393
638	20250123	100200	6825910	4670	4670	4670	4670	0
639	20250123	100100	6825910	4670	4670	4670	4670	0
640	20250123	100000	6825910	4670	4675	4675	4670	130
641	20250123	095900	6218745	4675	4690	4690	4675	2
642	20250123	095800	6209380	4700	4700	4700	4700	0
643	20250123	095700	6209380	4700	4700	4700	4700	1
644	20250123	095600	6204680	4700	4700	4700	4700	0
645	20250123	095500	6204680	4700	4700	4700	4700	9
646	20250123	095400	6162380	4700	4700	4700	4700	0
647	20250123	095300	6162380	4700	4700	4700	4700	0
648	20250123	095200	6162380	4700	4700	4700	4700	0
649	20250123	095100	6162380	4700	4700	4700	4700	0
650	20250123	095000	6162380	4700	4700	4700	4700	0
651	20250123	094900	6162380	4700	4700	4700	4700	0
652	20250123	094800	6162380	4700	4700	4700	4700	0
653	20250123	094700	6162380	4700	4700	4700	4700	0
654	20250123	094600	6162380	4700	4700	4700	4700	1
655	20250123	094500	6157680	4700	4700	4700	4700	2
656	20250123	094400	6148280	4700	4700	4700	4700	4
657	20250123	094300	6129480	4700	4700	4700	4700	4
658	20250123	094200	6110680	4665	4665	4665	4665	0
659	20250123	094100	6110680	4665	4665	4665	4665	0
660	20250123	094000	6110680	4665	4665	4665	4665	10
661	20250123	093900	6064030	4665	4665	4665	4665	0
662	20250123	093800	6064030	4665	4665	4665	4665	0
663	20250123	093700	6064030	4665	4665	4665	4665	0
664	20250123	093600	6064030	4665	4665	4665	4665	0
665	20250123	093500	6064030	4665	4665	4665	4665	0
666	20250123	093400	6064030	4665	4665	4665	4665	0
667	20250123	093300	6064030	4665	4665	4665	4665	0
668	20250123	093200	6064030	4665	4665	4665	4665	0
669	20250123	093100	6064030	4665	4665	4665	4665	2
670	20250123	093000	6054700	4665	4665	4665	4665	2
671	20250123	092900	6045370	4665	4665	4665	4655	323
672	20250123	092800	4539635	4665	4665	4665	4665	0
673	20250123	092700	4539635	4665	4665	4665	4665	0
674	20250123	092600	4539635	4665	4665	4665	4665	0
675	20250123	092500	4539635	4665	4665	4665	4665	0
676	20250123	092400	4539635	4665	4665	4665	4665	0
677	20250123	092300	4539635	4665	4665	4665	4665	0
678	20250123	092200	4539635	4665	4665	4665	4665	0
679	20250123	092100	4539635	4665	4665	4665	4665	0
680	20250123	092000	4539635	4665	4670	4670	4665	93
681	20250123	091900	4105660	4675	4675	4675	4675	3
682	20250123	091800	4091635	4675	4675	4675	4675	0
683	20250123	091700	4091635	4675	4680	4680	4675	136
684	20250123	091600	3455695	4685	4685	4685	4685	1
685	20250123	091500	3451010	4685	4685	4685	4685	0
686	20250123	091400	3451010	4685	4685	4685	4685	500
687	20250123	091300	1108510	4755	4755	4755	4755	0
688	20250123	091200	1108510	4755	4755	4755	4755	0
689	20250123	091100	1108510	4755	4755	4755	4755	0
690	20250123	091000	1108510	4755	4755	4755	4755	0
691	20250123	090900	1108510	4755	4755	4755	4755	25
692	20250123	090800	989635	4685	4685	4685	4685	0
693	20250123	090700	989635	4685	4685	4685	4685	70
694	20250123	090600	661685	4685	4700	4700	4685	24
695	20250123	090500	549215	4685	4700	4700	4685	53
696	20250123	090400	300800	4700	4700	4700	4700	0
697	20250123	090300	300800	4700	4700	4700	4700	0
698	20250123	090200	300800	4700	4700	4700	4700	0
699	20250123	090100	300800	4700	4700	4700	4700	0
700	20250123	090000	300800	4700	4700	4700	4700	64