KissMeData/254120/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205600	68997914	1329	1329	1329	1329	79
3	20250123	205500	68997914	1329	1329	1329	1329	0
4	20250123	205400	68997914	1329	1329	1329	1329	0
5	20250123	205300	68997914	1329	1329	1329	1329	0
6	20250123	205200	68997914	1329	1329	1329	1329	0
7	20250123	205100	68997914	1329	1329	1329	1329	0
8	20250123	205000	68997914	1329	1329	1329	1329	0
9	20250123	204900	68997914	1329	1329	1329	1329	0
10	20250123	204800	68997914	1329	1329	1329	1329	0
11	20250123	204700	68997914	1329	1329	1329	1329	0
12	20250123	204600	68997914	1329	1329	1329	1329	0
13	20250123	204500	68997914	1329	1329	1329	1329	0
14	20250123	204400	68997914	1329	1329	1329	1329	0
15	20250123	204300	68997914	1329	1329	1329	1329	0
16	20250123	204200	68997914	1329	1329	1329	1329	0
17	20250123	204100	68997914	1329	1329	1329	1329	0
18	20250123	204000	68997914	1329	1329	1329	1329	0
19	20250123	203900	68997914	1329	1329	1329	1329	0
20	20250123	203800	68997914	1329	1329	1329	1329	0
21	20250123	203700	68997914	1329	1329	1329	1329	0
22	20250123	203600	68997914	1329	1329	1329	1329	0
23	20250123	203500	68997914	1329	1329	1329	1329	0
24	20250123	203400	68997914	1329	1329	1329	1329	0
25	20250123	203300	68997914	1329	1329	1329	1329	0
26	20250123	203200	68997914	1329	1329	1329	1329	0
27	20250123	203100	68997914	1329	1329	1329	1329	0
28	20250123	203000	68997914	1329	1329	1329	1329	0
29	20250123	202900	68997914	1329	1329	1329	1329	0
30	20250123	202800	68997914	1329	1329	1329	1329	0
31	20250123	202700	68997914	1329	1329	1329	1329	0
32	20250123	202600	68997914	1329	1329	1329	1329	79
33	20250123	202500	68997914	1329	1329	1329	1329	0
34	20250123	202400	68997914	1329	1329	1329	1329	0
35	20250123	202300	68997914	1329	1329	1329	1329	0
36	20250123	202200	68997914	1329	1329	1329	1329	0
37	20250123	202100	68997914	1329	1329	1329	1329	0
38	20250123	202000	68997914	1329	1329	1329	1329	0
39	20250123	201900	68997914	1329	1329	1329	1329	0
40	20250123	201800	68997914	1329	1329	1329	1329	0
41	20250123	201700	68997914	1329	1329	1329	1329	0
42	20250123	201600	68997914	1329	1329	1329	1329	0
43	20250123	201500	68997914	1329	1329	1329	1329	0
44	20250123	201400	68997914	1329	1329	1329	1329	0
45	20250123	201300	68997914	1329	1329	1329	1329	0
46	20250123	201200	68997914	1329	1329	1329	1329	0
47	20250123	201100	68997914	1329	1329	1329	1329	0
48	20250123	201000	68997914	1329	1329	1329	1329	0
49	20250123	200900	68997914	1329	1329	1329	1329	0
50	20250123	200800	68997914	1329	1329	1329	1329	0
51	20250123	200700	68997914	1329	1329	1329	1329	0
52	20250123	200600	68997914	1329	1329	1329	1329	0
53	20250123	200500	68997914	1329	1329	1329	1329	0
54	20250123	200400	68997914	1329	1329	1329	1329	0
55	20250123	200300	68997914	1329	1329	1329	1329	0
56	20250123	200200	68997914	1329	1329	1329	1329	0
57	20250123	200100	68997914	1329	1329	1329	1329	0
58	20250123	200000	68997914	1329	1329	1329	1329	0
59	20250123	195900	68997914	1329	1329	1329	1329	0
60	20250123	195800	68997914	1329	1329	1329	1329	0
61	20250123	195700	68997914	1329	1329	1329	1329	0
62	20250123	195600	68997914	1329	1329	1329	1329	79
63	20250123	195500	68997914	1329	1329	1329	1329	0
64	20250123	195400	68997914	1329	1329	1329	1329	0
65	20250123	195300	68997914	1329	1329	1329	1329	0
66	20250123	195200	68997914	1329	1329	1329	1329	0
67	20250123	195100	68997914	1329	1329	1329	1329	0
68	20250123	195000	68997914	1329	1329	1329	1329	0
69	20250123	194900	68997914	1329	1329	1329	1329	0
70	20250123	194800	68997914	1329	1329	1329	1329	0
71	20250123	194700	68997914	1329	1329	1329	1329	0
72	20250123	194600	68997914	1329	1329	1329	1329	0
73	20250123	194500	68997914	1329	1329	1329	1329	0
74	20250123	194400	68997914	1329	1329	1329	1329	0
75	20250123	194300	68997914	1329	1329	1329	1329	0
76	20250123	194200	68997914	1329	1329	1329	1329	0
77	20250123	194100	68997914	1329	1329	1329	1329	0
78	20250123	194000	68997914	1329	1329	1329	1329	0
79	20250123	193900	68997914	1329	1329	1329	1329	0
80	20250123	193800	68997914	1329	1329	1329	1329	0
81	20250123	193700	68997914	1329	1329	1329	1329	0
82	20250123	193600	68997914	1329	1329	1329	1329	0
83	20250123	193500	68997914	1329	1329	1329	1329	0
84	20250123	193400	68997914	1329	1329	1329	1329	0
85	20250123	193300	68997914	1329	1329	1329	1329	0
86	20250123	193200	68997914	1329	1329	1329	1329	0
87	20250123	193100	68997914	1329	1329	1329	1329	0
88	20250123	193000	68997914	1329	1329	1329	1329	0
89	20250123	192900	68997914	1329	1329	1329	1329	0
90	20250123	192800	68997914	1329	1329	1329	1329	0
91	20250123	192700	68997914	1329	1329	1329	1329	0
92	20250123	192600	68997914	1329	1329	1329	1329	79
93	20250123	192500	68997914	1329	1329	1329	1329	0
94	20250123	192400	68997914	1329	1329	1329	1329	0
95	20250123	192300	68997914	1329	1329	1329	1329	0
96	20250123	192200	68997914	1329	1329	1329	1329	0
97	20250123	192100	68997914	1329	1329	1329	1329	0
98	20250123	192000	68997914	1329	1329	1329	1329	0
99	20250123	191900	68997914	1329	1329	1329	1329	0
100	20250123	191800	68997914	1329	1329	1329	1329	0
101	20250123	191700	68997914	1329	1329	1329	1329	0
102	20250123	191600	68997914	1329	1329	1329	1329	0
103	20250123	191500	68997914	1329	1329	1329	1329	0
104	20250123	191400	68997914	1329	1329	1329	1329	0
105	20250123	191300	68997914	1329	1329	1329	1329	0
106	20250123	191200	68997914	1329	1329	1329	1329	0
107	20250123	191100	68997914	1329	1329	1329	1329	0
108	20250123	191000	68997914	1329	1329	1329	1329	0
109	20250123	190900	68997914	1329	1329	1329	1329	0
110	20250123	190800	68997914	1329	1329	1329	1329	0
111	20250123	190700	68997914	1329	1329	1329	1329	0
112	20250123	190600	68997914	1329	1329	1329	1329	0
113	20250123	190500	68997914	1329	1329	1329	1329	0
114	20250123	190400	68997914	1329	1329	1329	1329	0
115	20250123	190300	68997914	1329	1329	1329	1329	0
116	20250123	190200	68997914	1329	1329	1329	1329	0
117	20250123	190100	68997914	1329	1329	1329	1329	0
118	20250123	190000	68997914	1329	1329	1329	1329	0
119	20250123	185900	68997914	1329	1329	1329	1329	0
120	20250123	185800	68997914	1329	1329	1329	1329	0
121	20250123	185700	68997914	1329	1329	1329	1329	0
122	20250123	185600	68997914	1329	1329	1329	1329	79
123	20250123	185500	68997914	1329	1329	1329	1329	0
124	20250123	185400	68997914	1329	1329	1329	1329	0
125	20250123	185300	68997914	1329	1329	1329	1329	0
126	20250123	185200	68997914	1329	1329	1329	1329	0
127	20250123	185100	68997914	1329	1329	1329	1329	0
128	20250123	185000	68997914	1329	1329	1329	1329	0
129	20250123	184900	68997914	1329	1329	1329	1329	0
130	20250123	184800	68997914	1329	1329	1329	1329	0
131	20250123	184700	68997914	1329	1329	1329	1329	0
132	20250123	184600	68997914	1329	1329	1329	1329	0
133	20250123	184500	68997914	1329	1329	1329	1329	0
134	20250123	184400	68997914	1329	1329	1329	1329	0
135	20250123	184300	68997914	1329	1329	1329	1329	0
136	20250123	184200	68997914	1329	1329	1329	1329	0
137	20250123	184100	68997914	1329	1329	1329	1329	0
138	20250123	184000	68997914	1329	1329	1329	1329	0
139	20250123	183900	68997914	1329	1329	1329	1329	0
140	20250123	183800	68997914	1329	1329	1329	1329	0
141	20250123	183700	68997914	1329	1329	1329	1329	0
142	20250123	183600	68997914	1329	1329	1329	1329	0
143	20250123	183500	68997914	1329	1329	1329	1329	0
144	20250123	183400	68997914	1329	1329	1329	1329	0
145	20250123	183300	68997914	1329	1329	1329	1329	0
146	20250123	183200	68997914	1329	1329	1329	1329	0
147	20250123	183100	68997914	1329	1329	1329	1329	0
148	20250123	183000	68997914	1329	1329	1329	1329	0
149	20250123	182900	68997914	1329	1329	1329	1329	0
150	20250123	182800	68997914	1329	1329	1329	1329	0
151	20250123	182700	68997914	1329	1329	1329	1329	0
152	20250123	182600	68997914	1329	1329	1329	1329	79
153	20250123	182500	68997914	1329	1329	1329	1329	0
154	20250123	182400	68997914	1329	1329	1329	1329	0
155	20250123	182300	68997914	1329	1329	1329	1329	0
156	20250123	182200	68997914	1329	1329	1329	1329	0
157	20250123	182100	68997914	1329	1329	1329	1329	0
158	20250123	182000	68997914	1329	1329	1329	1329	0
159	20250123	181900	68997914	1329	1329	1329	1329	0
160	20250123	181800	68997914	1329	1329	1329	1329	0
161	20250123	181700	68997914	1329	1329	1329	1329	0
162	20250123	181600	68997914	1329	1329	1329	1329	0
163	20250123	181500	68997914	1329	1329	1329	1329	0
164	20250123	181400	68997914	1329	1329	1329	1329	0
165	20250123	181300	68997914	1329	1329	1329	1329	0
166	20250123	181200	68997914	1329	1329	1329	1329	0
167	20250123	181100	68997914	1329	1329	1329	1329	0
168	20250123	181000	68997914	1329	1329	1329	1329	0
169	20250123	180900	68997914	1329	1329	1329	1329	0
170	20250123	180800	68997914	1329	1329	1329	1329	0
171	20250123	180700	68997914	1329	1329	1329	1329	0
172	20250123	180600	68997914	1329	1329	1329	1329	0
173	20250123	180500	68997914	1329	1329	1329	1329	0
174	20250123	180400	68997914	1329	1329	1329	1329	0
175	20250123	180300	68997914	1329	1329	1329	1329	0
176	20250123	180200	68997914	1329	1329	1329	1329	0
177	20250123	180100	68997914	1329	1329	1329	1329	0
178	20250123	180000	68997914	1329	1329	1329	1329	0
179	20250123	175900	68997914	1329	1329	1329	1329	0
180	20250123	175800	68997914	1329	1329	1329	1329	0
181	20250123	175700	68997914	1329	1329	1329	1329	0
182	20250123	175600	68997914	1329	1329	1329	1329	79
183	20250123	175500	68997914	1329	1329	1329	1329	0
184	20250123	175400	68997914	1329	1329	1329	1329	0
185	20250123	175300	68997914	1329	1329	1329	1329	0
186	20250123	175200	68997914	1329	1329	1329	1329	0
187	20250123	175100	68997914	1329	1329	1329	1329	0
188	20250123	175000	68997914	1329	1329	1329	1329	0
189	20250123	174900	68997914	1329	1329	1329	1329	0
190	20250123	174800	68997914	1329	1329	1329	1329	0
191	20250123	174700	68997914	1329	1329	1329	1329	0
192	20250123	174600	68997914	1329	1329	1329	1329	0
193	20250123	174500	68997914	1329	1329	1329	1329	0
194	20250123	174400	68997914	1329	1329	1329	1329	0
195	20250123	174300	68997914	1329	1329	1329	1329	0
196	20250123	174200	68997914	1329	1329	1329	1329	0
197	20250123	174100	68997914	1329	1329	1329	1329	0
198	20250123	174000	68997914	1329	1329	1329	1329	0
199	20250123	173900	68997914	1329	1329	1329	1329	0
200	20250123	173800	68997914	1329	1329	1329	1329	0
201	20250123	173700	68997914	1329	1329	1329	1329	0
202	20250123	173600	68997914	1329	1329	1329	1329	0
203	20250123	173500	68997914	1329	1329	1329	1329	0
204	20250123	173400	68997914	1329	1329	1329	1329	0
205	20250123	173300	68997914	1329	1329	1329	1329	0
206	20250123	173200	68997914	1329	1329	1329	1329	0
207	20250123	173100	68997914	1329	1329	1329	1329	0
208	20250123	173000	68997914	1329	1329	1329	1329	0
209	20250123	172900	68997914	1329	1329	1329	1329	0
210	20250123	172800	68997914	1329	1329	1329	1329	0
211	20250123	172700	68997914	1329	1329	1329	1329	0
212	20250123	172600	68997914	1329	1329	1329	1329	79
213	20250123	172500	68997914	1329	1329	1329	1329	0
214	20250123	172400	68997914	1329	1329	1329	1329	0
215	20250123	172300	68997914	1329	1329	1329	1329	0
216	20250123	172200	68997914	1329	1329	1329	1329	0
217	20250123	172100	68997914	1329	1329	1329	1329	0
218	20250123	172000	68997914	1329	1329	1329	1329	0
219	20250123	171900	68997914	1329	1329	1329	1329	0
220	20250123	171800	68997914	1329	1329	1329	1329	0
221	20250123	171700	68997914	1329	1329	1329	1329	0
222	20250123	171600	68997914	1329	1329	1329	1329	0
223	20250123	171500	68997914	1329	1329	1329	1329	0
224	20250123	171400	68997914	1329	1329	1329	1329	0
225	20250123	171300	68997914	1329	1329	1329	1329	0
226	20250123	171200	68997914	1329	1329	1329	1329	0
227	20250123	171100	68997914	1329	1329	1329	1329	0
228	20250123	171000	68997914	1329	1329	1329	1329	0
229	20250123	170900	68997914	1329	1329	1329	1329	0
230	20250123	170800	68997914	1329	1329	1329	1329	0
231	20250123	170700	68997914	1329	1329	1329	1329	0
232	20250123	170600	68997914	1329	1329	1329	1329	0
233	20250123	170500	68997914	1329	1329	1329	1329	0
234	20250123	170400	68997914	1329	1329	1329	1329	0
235	20250123	170300	68997914	1329	1329	1329	1329	0
236	20250123	170200	68997914	1329	1329	1329	1329	0
237	20250123	170100	68997914	1329	1329	1329	1329	0
238	20250123	170000	68997914	1329	1329	1329	1329	0
239	20250123	165900	68997914	1329	1329	1329	1329	0
240	20250123	165800	68997914	1329	1329	1329	1329	0
241	20250123	165700	68997914	1329	1329	1329	1329	0
242	20250123	165600	68997914	1329	1329	1329	1329	79
243	20250123	165500	68997914	1329	1329	1329	1329	0
244	20250123	165400	68997914	1329	1329	1329	1329	0
245	20250123	165300	68997914	1329	1329	1329	1329	0
246	20250123	165200	68997914	1329	1329	1329	1329	0
247	20250123	165100	68997914	1329	1329	1329	1329	0
248	20250123	165000	68997914	1329	1329	1329	1329	0
249	20250123	164900	68997914	1329	1329	1329	1329	0
250	20250123	164800	68997914	1329	1329	1329	1329	0
251	20250123	164700	68997914	1329	1329	1329	1329	0
252	20250123	164600	68997914	1329	1329	1329	1329	0
253	20250123	164500	68997914	1329	1329	1329	1329	0
254	20250123	164400	68997914	1329	1329	1329	1329	0
255	20250123	164300	68997914	1329	1329	1329	1329	0
256	20250123	164200	68997914	1329	1329	1329	1329	0
257	20250123	164100	68997914	1329	1329	1329	1329	0
258	20250123	164000	68997914	1329	1329	1329	1329	0
259	20250123	163900	68997914	1329	1329	1329	1329	0
260	20250123	163800	68997914	1329	1329	1329	1329	0
261	20250123	163700	68997914	1329	1329	1329	1329	0
262	20250123	163600	68997914	1329	1329	1329	1329	0
263	20250123	163500	68997914	1329	1329	1329	1329	0
264	20250123	163400	68997914	1329	1329	1329	1329	0
265	20250123	163300	68997914	1329	1329	1329	1329	0
266	20250123	163200	68997914	1329	1329	1329	1329	0
267	20250123	163100	68997914	1329	1329	1329	1329	0
268	20250123	163000	68997914	1329	1329	1329	1329	0
269	20250123	162900	68997914	1329	1329	1329	1329	0
270	20250123	162800	68997914	1329	1329	1329	1329	0
271	20250123	162700	68997914	1329	1329	1329	1329	0
272	20250123	162600	68997914	1329	1329	1329	1329	79
273	20250123	162500	68997914	1329	1329	1329	1329	0
274	20250123	162400	68997914	1329	1329	1329	1329	0
275	20250123	162300	68997914	1329	1329	1329	1329	0
276	20250123	162200	68997914	1329	1329	1329	1329	0
277	20250123	162100	68997914	1329	1329	1329	1329	0
278	20250123	162000	68997914	1329	1329	1329	1329	0
279	20250123	161900	68997914	1329	1329	1329	1329	0
280	20250123	161800	68997914	1329	1329	1329	1329	0
281	20250123	161700	68997914	1329	1329	1329	1329	0
282	20250123	161600	68997914	1329	1329	1329	1329	0
283	20250123	161500	68997914	1329	1329	1329	1329	0
284	20250123	161400	68997914	1329	1329	1329	1329	0
285	20250123	161300	68997914	1329	1329	1329	1329	0
286	20250123	161200	68997914	1329	1329	1329	1329	0
287	20250123	161100	68997914	1329	1329	1329	1329	0
288	20250123	161000	68997914	1329	1329	1329	1329	0
289	20250123	160900	68997914	1329	1329	1329	1329	0
290	20250123	160800	68997914	1329	1329	1329	1329	0
291	20250123	160700	68997914	1329	1329	1329	1329	0
292	20250123	160600	68997914	1329	1329	1329	1329	0
293	20250123	160500	68997914	1329	1329	1329	1329	0
294	20250123	160400	68997914	1329	1329	1329	1329	0
295	20250123	160300	68997914	1329	1329	1329	1329	0
296	20250123	160200	68997914	1329	1329	1329	1329	0
297	20250123	160100	68997914	1329	1329	1329	1329	0
298	20250123	160000	68997914	1329	1329	1329	1329	0
299	20250123	155900	68997914	1329	1329	1329	1329	0
300	20250123	155800	68997914	1329	1329	1329	1329	0
301	20250123	155700	68997914	1329	1329	1329	1329	0
302	20250123	155600	68997914	1329	1329	1329	1329	79
303	20250123	155500	68997914	1329	1329	1329	1329	0
304	20250123	155400	68997914	1329	1329	1329	1329	0
305	20250123	155300	68997914	1329	1329	1329	1329	0
306	20250123	155200	68997914	1329	1329	1329	1329	0
307	20250123	155100	68997914	1329	1329	1329	1329	0
308	20250123	155000	68997914	1329	1329	1329	1329	0
309	20250123	154900	68997914	1329	1329	1329	1329	0
310	20250123	154800	68997914	1329	1329	1329	1329	0
311	20250123	154700	68997914	1329	1329	1329	1329	0
312	20250123	154600	68997914	1329	1329	1329	1329	0
313	20250123	154500	68997914	1329	1329	1329	1329	0
314	20250123	154400	68997914	1329	1329	1329	1329	0
315	20250123	154300	68997914	1329	1329	1329	1329	0
316	20250123	154200	68997914	1329	1329	1329	1329	0
317	20250123	154100	68997914	1329	1329	1329	1329	0
318	20250123	154000	68997914	1329	1329	1329	1329	0
319	20250123	153900	68997914	1329	1329	1329	1329	0
320	20250123	153800	68997914	1329	1329	1329	1329	0
321	20250123	153700	68997914	1329	1329	1329	1329	0
322	20250123	153600	68997914	1329	1329	1329	1329	0
323	20250123	153500	68997914	1329	1329	1329	1329	0
324	20250123	153400	68997914	1329	1329	1329	1329	0
325	20250123	153300	68997914	1329	1329	1329	1329	0
326	20250123	153200	68997914	1329	1329	1329	1329	0
327	20250123	153100	68997914	1329	1329	1329	1329	0
328	20250123	153000	68997914	1329	1329	1329	1329	79
329	20250123	152900	68892923	1329	1329	1329	1329	0
330	20250123	152800	68892923	1329	1329	1329	1329	0
331	20250123	152700	68892923	1329	1329	1329	1329	0
332	20250123	152600	68892923	1329	1329	1329	1329	0
333	20250123	152500	68892923	1329	1329	1329	1329	0
334	20250123	152400	68892923	1329	1329	1329	1329	0
335	20250123	152300	68892923	1329	1329	1329	1329	0
336	20250123	152200	68892923	1329	1329	1329	1329	0
337	20250123	152100	68892923	1329	1329	1329	1329	0
338	20250123	152000	68892923	1329	1329	1329	1329	0
339	20250123	151900	68892923	1329	1329	1329	1329	0
340	20250123	151800	68892923	1329	1329	1331	1325	70
341	20250123	151700	68799891	1328	1310	1328	1310	2040
342	20250123	151600	66113040	1311	1311	1311	1311	0
343	20250123	151500	66113040	1311	1311	1311	1311	0
344	20250123	151400	66113040	1311	1311	1311	1311	0
345	20250123	151300	66113040	1311	1311	1311	1311	0
346	20250123	151200	66113040	1311	1311	1311	1311	0
347	20250123	151100	66113040	1311	1311	1311	1311	0
348	20250123	151000	66113040	1311	1311	1311	1311	0
349	20250123	150900	66113040	1311	1311	1311	1311	477
350	20250123	150800	65487693	1305	1304	1305	1304	523
351	20250123	150700	64805344	1303	1305	1305	1303	1698
352	20250123	150600	62591594	1305	1305	1305	1305	0
353	20250123	150500	62591594	1305	1305	1305	1305	0
354	20250123	150400	62591594	1305	1308	1308	1305	52
355	20250123	150300	62523581	1304	1304	1304	1304	0
356	20250123	150200	62523581	1304	1304	1304	1304	200
357	20250123	150100	62262781	1305	1306	1306	1305	1137
358	20250123	150000	60778990	1306	1306	1306	1306	4
359	20250123	145900	60773766	1305	1305	1305	1305	0
360	20250123	145800	60773766	1305	1305	1305	1305	0
361	20250123	145700	60773766	1305	1305	1305	1305	0
362	20250123	145600	60773766	1305	1305	1305	1305	0
363	20250123	145500	60773766	1305	1305	1305	1305	0
364	20250123	145400	60773766	1305	1305	1305	1305	0
365	20250123	145300	60773766	1305	1305	1305	1305	0
366	20250123	145200	60773766	1305	1305	1305	1305	0
367	20250123	145100	60773766	1305	1305	1305	1305	0
368	20250123	145000	60773766	1305	1305	1305	1305	0
369	20250123	144900	60773766	1305	1305	1305	1305	0
370	20250123	144800	60773766	1305	1305	1305	1305	0
371	20250123	144700	60773766	1305	1305	1305	1305	0
372	20250123	144600	60773766	1305	1305	1305	1305	0
373	20250123	144500	60773766	1305	1305	1305	1305	0
374	20250123	144400	60773766	1305	1305	1305	1305	0
375	20250123	144300	60773766	1305	1305	1305	1305	0
376	20250123	144200	60773766	1305	1305	1305	1305	118
377	20250123	144100	60619776	1305	1305	1305	1305	0
378	20250123	144000	60619776	1305	1305	1305	1305	0
379	20250123	143900	60619776	1305	1305	1305	1305	0
380	20250123	143800	60619776	1305	1306	1306	1305	34
381	20250123	143700	60575401	1305	1305	1305	1305	0
382	20250123	143600	60575401	1305	1305	1305	1305	0
383	20250123	143500	60575401	1305	1305	1305	1305	0
384	20250123	143400	60575401	1305	1305	1305	1305	0
385	20250123	143300	60575401	1305	1305	1305	1305	0
386	20250123	143200	60575401	1305	1305	1305	1305	0
387	20250123	143100	60575401	1305	1305	1305	1305	0
388	20250123	143000	60575401	1305	1305	1305	1305	0
389	20250123	142900	60575401	1305	1305	1305	1305	0
390	20250123	142800	60575401	1305	1305	1305	1305	0
391	20250123	142700	60575401	1305	1305	1305	1305	0
392	20250123	142600	60575401	1305	1305	1305	1305	0
393	20250123	142500	60575401	1305	1305	1305	1305	0
394	20250123	142400	60575401	1305	1305	1305	1305	0
395	20250123	142300	60575401	1305	1305	1305	1305	0
396	20250123	142200	60575401	1305	1305	1305	1305	0
397	20250123	142100	60575401	1305	1305	1305	1305	0
398	20250123	142000	60575401	1305	1305	1305	1305	0
399	20250123	141900	60575401	1305	1305	1305	1305	108
400	20250123	141800	60434461	1305	1306	1306	1305	4
401	20250123	141700	60429240	1305	1305	1305	1305	0
402	20250123	141600	60429240	1305	1305	1305	1305	327
403	20250123	141500	60002505	1305	1306	1306	1305	43
404	20250123	141400	59946381	1308	1308	1308	1308	0
405	20250123	141300	59946381	1308	1308	1308	1308	1
406	20250123	141200	59945073	1305	1306	1306	1305	27
407	20250123	141100	59909830	1307	1308	1308	1307	2
408	20250123	141000	59907215	1309	1309	1309	1309	1
409	20250123	140900	59905906	1304	1304	1304	1304	0
410	20250123	140800	59905906	1304	1304	1304	1304	0
411	20250123	140700	59905906	1304	1304	1304	1304	0
412	20250123	140600	59905906	1304	1304	1304	1304	0
413	20250123	140500	59905906	1304	1304	1304	1304	0
414	20250123	140400	59905906	1304	1306	1306	1304	2033
415	20250123	140300	57253905	1307	1307	1307	1307	2
416	20250123	140200	57251291	1312	1312	1312	1312	0
417	20250123	140100	57251291	1312	1312	1312	1312	0
418	20250123	140000	57251291	1312	1312	1312	1312	15
419	20250123	135900	57231611	1312	1312	1312	1312	0
420	20250123	135800	57231611	1312	1312	1312	1312	0
421	20250123	135700	57231611	1312	1312	1312	1312	0
422	20250123	135600	57231611	1312	1312	1312	1312	0
423	20250123	135500	57231611	1312	1312	1312	1312	0
424	20250123	135400	57231611	1312	1312	1312	1312	31
425	20250123	135300	57190939	1303	1303	1303	1303	0
426	20250123	135200	57190939	1303	1303	1303	1303	0
427	20250123	135100	57190939	1303	1303	1303	1303	337
428	20250123	135000	56751828	1303	1305	1305	1303	663
429	20250123	134900	55887351	1305	1305	1305	1305	0
430	20250123	134800	55887351	1305	1305	1305	1305	0
431	20250123	134700	55887351	1305	1305	1305	1305	4986
432	20250123	134600	49380621	1303	1303	1303	1303	346
433	20250123	134500	48929783	1303	1303	1303	1303	0
434	20250123	134400	48929783	1303	1303	1303	1303	1
435	20250123	134300	48928480	1303	1305	1305	1303	503
436	20250123	134200	48272595	1305	1305	1305	1305	0
437	20250123	134100	48272595	1305	1305	1305	1305	0
438	20250123	134000	48272595	1305	1305	1305	1305	0
439	20250123	133900	48272595	1305	1305	1305	1305	0
440	20250123	133800	48272595	1305	1305	1305	1305	0
441	20250123	133700	48272595	1305	1305	1305	1305	0
442	20250123	133600	48272595	1305	1305	1305	1305	0
443	20250123	133500	48272595	1305	1305	1305	1305	36
444	20250123	133400	48225615	1305	1309	1309	1305	4
445	20250123	133300	48220391	1310	1310	1310	1310	0
446	20250123	133200	48220391	1310	1310	1310	1310	0
447	20250123	133100	48220391	1310	1310	1310	1310	0
448	20250123	133000	48220391	1310	1310	1310	1310	1
449	20250123	132900	48219081	1310	1310	1310	1310	0
450	20250123	132800	48219081	1310	1310	1310	1310	0
451	20250123	132700	48219081	1310	1310	1310	1310	2
452	20250123	132600	48216461	1314	1314	1314	1314	0
453	20250123	132500	48216461	1314	1306	1314	1306	270
454	20250123	132400	47863082	1316	1316	1316	1316	1
455	20250123	132300	47861766	1302	1302	1302	1301	420
456	20250123	132200	47314946	1327	1300	1327	1300	82
457	20250123	132100	47207509	1300	1300	1300	1300	1
458	20250123	132000	47206209	1306	1306	1306	1306	0
459	20250123	131900	47206209	1306	1307	1307	1306	207
460	20250123	131800	46935864	1307	1307	1307	1307	2
461	20250123	131700	46933250	1307	1307	1307	1307	0
462	20250123	131600	46933250	1307	1307	1307	1307	0
463	20250123	131500	46933250	1307	1307	1307	1307	0
464	20250123	131400	46933250	1307	1307	1307	1307	0
465	20250123	131300	46933250	1307	1306	1307	1306	101
466	20250123	131200	46801268	1306	1301	1306	1301	4781
467	20250123	131100	40557808	1302	1302	1302	1302	500
468	20250123	131000	39906808	1301	1301	1301	1301	0
469	20250123	130900	39906808	1301	1301	1301	1301	0
470	20250123	130800	39906808	1301	1301	1301	1301	0
471	20250123	130700	39906808	1301	1301	1301	1301	0
472	20250123	130600	39906808	1301	1301	1301	1301	0
473	20250123	130500	39906808	1301	1301	1301	1301	0
474	20250123	130400	39906808	1301	1301	1301	1301	0
475	20250123	130300	39906808	1301	1301	1301	1301	0
476	20250123	130200	39906808	1301	1301	1301	1301	20
477	20250123	130100	39880788	1301	1301	1301	1301	105
478	20250123	130000	39744183	1301	1301	1301	1301	0
479	20250123	125900	39744183	1301	1301	1301	1301	0
480	20250123	125800	39744183	1301	1301	1301	1301	6
481	20250123	125700	39736377	1301	1301	1301	1301	0
482	20250123	125600	39736377	1301	1301	1301	1301	0
483	20250123	125500	39736377	1301	1301	1301	1301	35
484	20250123	125400	39690842	1298	1298	1298	1298	0
485	20250123	125300	39690842	1298	1298	1298	1298	0
486	20250123	125200	39690842	1298	1298	1298	1298	0
487	20250123	125100	39690842	1298	1298	1298	1298	0
488	20250123	125000	39690842	1298	1298	1298	1298	0
489	20250123	124900	39690842	1298	1298	1298	1298	0
490	20250123	124800	39690842	1298	1298	1298	1298	0
491	20250123	124700	39690842	1298	1298	1298	1298	0
492	20250123	124600	39690842	1298	1298	1298	1298	0
493	20250123	124500	39690842	1298	1298	1298	1298	3
494	20250123	124400	39686948	1302	1302	1302	1302	0
495	20250123	124300	39686948	1302	1302	1302	1302	0
496	20250123	124200	39686948	1302	1302	1302	1302	0
497	20250123	124100	39686948	1302	1302	1302	1302	0
498	20250123	124000	39686948	1302	1302	1302	1302	0
499	20250123	123900	39686948	1302	1302	1302	1302	71
500	20250123	123800	39594506	1302	1299	1302	1299	1130
501	20250123	123700	38126606	1300	1300	1300	1300	0
502	20250123	123600	38126606	1300	1300	1300	1300	0
503	20250123	123500	38126606	1300	1301	1301	1300	261
504	20250123	123400	37787228	1300	1300	1300	1300	0
505	20250123	123300	37787228	1300	1300	1300	1300	0
506	20250123	123200	37787228	1300	1300	1300	1300	0
507	20250123	123100	37787228	1300	1300	1300	1300	0
508	20250123	123000	37787228	1300	1300	1300	1300	0
509	20250123	122900	37787228	1300	1300	1300	1300	0
510	20250123	122800	37787228	1300	1300	1300	1300	0
511	20250123	122700	37787228	1300	1300	1300	1300	0
512	20250123	122600	37787228	1300	1300	1300	1300	0
513	20250123	122500	37787228	1300	1300	1300	1300	0
514	20250123	122400	37787228	1300	1300	1300	1300	0
515	20250123	122300	37787228	1300	1300	1300	1300	0
516	20250123	122200	37787228	1300	1300	1300	1300	0
517	20250123	122100	37787228	1300	1300	1300	1300	0
518	20250123	122000	37787228	1300	1300	1300	1300	0
519	20250123	121900	37787228	1300	1300	1300	1300	0
520	20250123	121800	37787228	1300	1301	1301	1300	300
521	20250123	121700	37396978	1302	1302	1302	1302	0
522	20250123	121600	37396978	1302	1302	1302	1302	0
523	20250123	121500	37396978	1302	1302	1302	1302	0
524	20250123	121400	37396978	1302	1302	1302	1302	0
525	20250123	121300	37396978	1302	1302	1302	1302	0
526	20250123	121200	37396978	1302	1302	1302	1302	0
527	20250123	121100	37396978	1302	1302	1302	1302	0
528	20250123	121000	37396978	1302	1302	1302	1302	0
529	20250123	120900	37396978	1302	1302	1302	1302	0
530	20250123	120800	37396978	1302	1302	1302	1302	0
531	20250123	120700	37396978	1302	1302	1302	1302	0
532	20250123	120600	37396978	1302	1303	1303	1302	4
533	20250123	120500	37391767	1306	1306	1306	1306	0
534	20250123	120400	37391767	1306	1306	1306	1306	1
535	20250123	120300	37390461	1304	1304	1304	1304	0
536	20250123	120200	37390461	1304	1304	1304	1304	0
537	20250123	120100	37390461	1304	1304	1304	1304	0
538	20250123	120000	37390461	1304	1304	1304	1304	0
539	20250123	115900	37390461	1304	1304	1304	1304	0
540	20250123	115800	37390461	1304	1304	1304	1304	0
541	20250123	115700	37390461	1304	1304	1304	1304	0
542	20250123	115600	37390461	1304	1304	1304	1304	0
543	20250123	115500	37390461	1304	1304	1304	1304	0
544	20250123	115400	37390461	1304	1304	1304	1304	0
545	20250123	115300	37390461	1304	1304	1304	1304	0
546	20250123	115200	37390461	1304	1306	1306	1304	3
547	20250123	115100	37386547	1306	1306	1306	1306	2
548	20250123	115000	37383935	1306	1306	1306	1306	0
549	20250123	114900	37383935	1306	1306	1306	1306	0
550	20250123	114800	37383935	1306	1306	1306	1306	0
551	20250123	114700	37383935	1306	1306	1306	1306	0
552	20250123	114600	37383935	1306	1306	1306	1306	0
553	20250123	114500	37383935	1306	1306	1306	1306	0
554	20250123	114400	37383935	1306	1306	1306	1306	10
555	20250123	114300	37370875	1306	1306	1306	1306	0
556	20250123	114200	37370875	1306	1306	1306	1306	0
557	20250123	114100	37370875	1306	1306	1306	1306	0
558	20250123	114000	37370875	1306	1306	1306	1306	0
559	20250123	113900	37370875	1306	1306	1306	1306	0
560	20250123	113800	37370875	1306	1306	1306	1306	0
561	20250123	113700	37370875	1306	1306	1306	1306	1
562	20250123	113600	37369569	1300	1300	1300	1300	0
563	20250123	113500	37369569	1300	1300	1300	1300	0
564	20250123	113400	37369569	1300	1300	1300	1300	0
565	20250123	113300	37369569	1300	1300	1300	1300	0
566	20250123	113200	37369569	1300	1300	1300	1300	0
567	20250123	113100	37369569	1300	1300	1300	1300	0
568	20250123	113000	37369569	1300	1300	1300	1300	0
569	20250123	112900	37369569	1300	1300	1300	1300	0
570	20250123	112800	37369569	1300	1300	1300	1300	0
571	20250123	112700	37369569	1300	1300	1300	1300	0
572	20250123	112600	37369569	1300	1300	1300	1300	2752
573	20250123	112500	33791969	1300	1300	1300	1300	0
574	20250123	112400	33791969	1300	1300	1300	1300	0
575	20250123	112300	33791969	1300	1300	1300	1300	0
576	20250123	112200	33791969	1300	1299	1300	1299	11
577	20250123	112100	33777679	1299	1299	1299	1299	0
578	20250123	112000	33777679	1299	1299	1299	1299	0
579	20250123	111900	33777679	1299	1299	1299	1299	0
580	20250123	111800	33777679	1299	1299	1299	1299	0
581	20250123	111700	33777679	1299	1299	1299	1299	97
582	20250123	111600	33651676	1298	1298	1298	1298	2
583	20250123	111500	33649080	1296	1296	1296	1296	0
584	20250123	111400	33649080	1296	1296	1296	1296	102
585	20250123	111300	33516888	1296	1296	1296	1296	1
586	20250123	111200	33515592	1295	1295	1295	1295	572
587	20250123	111100	32774852	1295	1295	1295	1295	770
588	20250123	111000	31777702	1295	1295	1295	1295	80
589	20250123	110900	31674102	1295	1295	1295	1295	0
590	20250123	110800	31674102	1295	1295	1295	1295	0
591	20250123	110700	31674102	1295	1295	1295	1295	2
592	20250123	110600	31671512	1295	1295	1295	1295	25
593	20250123	110500	31639137	1295	1295	1295	1295	51
594	20250123	110400	31573092	1296	1296	1296	1296	0
595	20250123	110300	31573092	1296	1296	1296	1296	0
596	20250123	110200	31573092	1296	1296	1296	1296	2
597	20250123	110100	31570500	1296	1296	1296	1296	5
598	20250123	110000	31564020	1296	1296	1296	1296	0
599	20250123	105900	31564020	1296	1296	1296	1296	0
600	20250123	105800	31564020	1296	1296	1296	1296	0
601	20250123	105700	31564020	1296	1296	1296	1296	3
602	20250123	105600	31560132	1296	1296	1296	1296	0
603	20250123	105500	31560132	1296	1296	1296	1296	503
604	20250123	105400	30908244	1296	1296	1296	1296	0
605	20250123	105300	30908244	1296	1296	1296	1296	0
606	20250123	105200	30908244	1296	1296	1296	1296	1
607	20250123	105100	30906948	1296	1296	1296	1296	0
608	20250123	105000	30906948	1296	1296	1296	1296	23
609	20250123	104900	30877140	1296	1296	1296	1296	4
610	20250123	104800	30871956	1296	1296	1296	1296	1
611	20250123	104700	30870660	1296	1296	1296	1296	998
612	20250123	104600	29577252	1296	1296	1296	1296	0
613	20250123	104500	29577252	1296	1296	1296	1296	0
614	20250123	104400	29577252	1296	1296	1296	1296	1
615	20250123	104300	29575956	1292	1292	1292	1292	0
616	20250123	104200	29575956	1292	1292	1292	1292	0
617	20250123	104100	29575956	1292	1292	1292	1292	0
618	20250123	104000	29575956	1292	1292	1292	1292	0
619	20250123	103900	29575956	1292	1292	1292	1292	4525
620	20250123	103800	23729656	1292	1292	1292	1292	40
621	20250123	103700	23677976	1291	1291	1291	1291	290
622	20250123	103600	23303586	1291	1291	1291	1291	1
623	20250123	103500	23302295	1292	1292	1292	1292	0
624	20250123	103400	23302295	1292	1292	1292	1291	1590
625	20250123	103300	21249038	1292	1292	1292	1292	74
626	20250123	103200	21153430	1292	1292	1292	1291	1630
627	20250123	103100	19047472	1291	1292	1292	1291	1460
628	20250123	103000	17161154	1296	1296	1296	1296	0
629	20250123	102900	17161154	1296	1296	1296	1296	0
630	20250123	102800	17161154	1296	1296	1296	1296	0
631	20250123	102700	17161154	1296	1296	1296	1296	0
632	20250123	102600	17161154	1296	1296	1296	1296	0
633	20250123	102500	17161154	1296	1296	1296	1296	3
634	20250123	102400	17157266	1296	1296	1296	1296	11
635	20250123	102300	17143010	1291	1291	1291	1291	0
636	20250123	102200	17143010	1291	1293	1293	1291	500
637	20250123	102100	16497278	1292	1292	1292	1292	165
638	20250123	102000	16284098	1293	1293	1293	1293	0
639	20250123	101900	16284098	1293	1293	1293	1293	557
640	20250123	101800	15563897	1293	1296	1296	1293	1180
641	20250123	101700	14036147	1295	1295	1295	1295	0
642	20250123	101600	14036147	1295	1295	1295	1295	183
643	20250123	101500	13799162	1296	1297	1297	1296	34
644	20250123	101400	13755094	1297	1297	1297	1297	0
645	20250123	101300	13755094	1297	1297	1297	1297	26
646	20250123	101200	13721372	1299	1299	1299	1299	0
647	20250123	101100	13721372	1299	1299	1299	1299	0
648	20250123	101000	13721372	1299	1299	1299	1299	0
649	20250123	100900	13721372	1299	1299	1299	1299	0
650	20250123	100800	13721372	1299	1299	1299	1299	0
651	20250123	100700	13721372	1299	1299	1299	1299	0
652	20250123	100600	13721372	1299	1299	1299	1299	42
653	20250123	100500	13666814	1299	1299	1299	1299	1
654	20250123	100400	13665515	1299	1295	1299	1295	6
655	20250123	100300	13657739	1295	1295	1295	1295	4
656	20250123	100200	13652559	1299	1299	1299	1299	0
657	20250123	100100	13652559	1299	1299	1299	1299	0
658	20250123	100000	13652559	1299	1299	1299	1299	10
659	20250123	095900	13639569	1300	1300	1300	1300	0
660	20250123	095800	13639569	1300	1300	1300	1300	0
661	20250123	095700	13639569	1300	1300	1300	1300	0
662	20250123	095600	13639569	1300	1299	1300	1292	1301
663	20250123	095500	11951854	1300	1300	1300	1300	118
664	20250123	095400	11798454	1299	1300	1300	1299	360
665	20250123	095300	11330596	1300	1300	1300	1300	1
666	20250123	095200	11329296	1300	1300	1300	1300	60
667	20250123	095100	11251296	1300	1300	1300	1300	106
668	20250123	095000	11113496	1307	1301	1307	1300	3
669	20250123	094900	11109588	1301	1301	1301	1301	8
670	20250123	094800	11099180	1300	1301	1301	1300	223
671	20250123	094700	10809065	1307	1307	1307	1307	0
672	20250123	094600	10809065	1307	1307	1307	1307	0
673	20250123	094500	10809065	1307	1307	1307	1307	82
674	20250123	094400	10701891	1307	1307	1307	1307	14
675	20250123	094300	10683593	1307	1307	1307	1307	11
676	20250123	094200	10669216	1299	1299	1299	1299	34
677	20250123	094100	10625050	1299	1303	1303	1299	2000
678	20250123	094000	8024791	1302	1302	1302	1302	0
679	20250123	093900	8024791	1302	1302	1302	1302	2
680	20250123	093800	8022187	1307	1307	1307	1307	0
681	20250123	093700	8022187	1307	1307	1307	1307	200
682	20250123	093600	7760787	1307	1307	1307	1307	0
683	20250123	093500	7760787	1307	1307	1307	1307	0
684	20250123	093400	7760787	1307	1307	1307	1307	10
685	20250123	093300	7747717	1301	1301	1301	1301	1
686	20250123	093200	7746416	1299	1299	1299	1299	0
687	20250123	093100	7746416	1299	1299	1299	1299	0
688	20250123	093000	7746416	1299	1300	1300	1299	38
689	20250123	092900	7697028	1300	1300	1300	1300	0
690	20250123	092800	7697028	1300	1300	1300	1300	0
691	20250123	092700	7697028	1300	1304	1309	1299	2085
692	20250123	092600	4984218	1304	1304	1304	1304	12
693	20250123	092500	4968570	1304	1304	1304	1304	0
694	20250123	092400	4968570	1304	1304	1304	1304	0
695	20250123	092300	4968570	1304	1304	1304	1304	1
696	20250123	092200	4967266	1303	1303	1303	1303	144
697	20250123	092100	4779634	1303	1303	1303	1303	21
698	20250123	092000	4752271	1303	1305	1306	1301	308
699	20250123	091900	4350678	1309	1306	1309	1306	1062
700	20250123	091800	2963703	1307	1307	1307	1307	321
701	20250123	091700	2544156	1306	1306	1306	1306	0
702	20250123	091600	2544156	1306	1307	1307	1306	188
703	20250123	091500	2298610	1306	1306	1306	1306	1
704	20250123	091400	2297304	1310	1310	1310	1310	51
705	20250123	091300	2230494	1310	1312	1312	1310	332
706	20250123	091200	1795510	1312	1312	1312	1312	20
707	20250123	091100	1769270	1312	1316	1316	1312	200
708	20250123	091000	1506569	1317	1317	1317	1316	45
709	20250123	090900	1447324	1321	1328	1328	1316	153
710	20250123	090800	1245289	1328	1328	1328	1328	0
711	20250123	090700	1245289	1328	1328	1328	1328	2
712	20250123	090600	1242633	1335	1335	1335	1335	0
713	20250123	090500	1242633	1335	1335	1335	1335	0
714	20250123	090400	1242633	1335	1335	1335	1335	0
715	20250123	090300	1242633	1335	1335	1335	1335	3
716	20250123	090200	1238628	1329	1329	1329	1329	0
717	20250123	090100	1238628	1329	1329	1329	1329	0
718	20250123	090000	1238628	1329	1329	1329	1329	932