KissMeData/263050/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205800	129552838	1824	1824	1824	1824	1217
3	20250123	205700	129552838	1824	1824	1824	1824	0
4	20250123	205600	129552838	1824	1824	1824	1824	0
5	20250123	205500	129552838	1824	1824	1824	1824	0
6	20250123	205400	129552838	1824	1824	1824	1824	0
7	20250123	205300	129552838	1824	1824	1824	1824	0
8	20250123	205200	129552838	1824	1824	1824	1824	0
9	20250123	205100	129552838	1824	1824	1824	1824	0
10	20250123	205000	129552838	1824	1824	1824	1824	0
11	20250123	204900	129552838	1824	1824	1824	1824	0
12	20250123	204800	129552838	1824	1824	1824	1824	0
13	20250123	204700	129552838	1824	1824	1824	1824	0
14	20250123	204600	129552838	1824	1824	1824	1824	0
15	20250123	204500	129552838	1824	1824	1824	1824	0
16	20250123	204400	129552838	1824	1824	1824	1824	0
17	20250123	204300	129552838	1824	1824	1824	1824	0
18	20250123	204200	129552838	1824	1824	1824	1824	0
19	20250123	204100	129552838	1824	1824	1824	1824	0
20	20250123	204000	129552838	1824	1824	1824	1824	0
21	20250123	203900	129552838	1824	1824	1824	1824	0
22	20250123	203800	129552838	1824	1824	1824	1824	0
23	20250123	203700	129552838	1824	1824	1824	1824	0
24	20250123	203600	129552838	1824	1824	1824	1824	0
25	20250123	203500	129552838	1824	1824	1824	1824	0
26	20250123	203400	129552838	1824	1824	1824	1824	0
27	20250123	203300	129552838	1824	1824	1824	1824	0
28	20250123	203200	129552838	1824	1824	1824	1824	0
29	20250123	203100	129552838	1824	1824	1824	1824	0
30	20250123	203000	129552838	1824	1824	1824	1824	0
31	20250123	202900	129552838	1824	1824	1824	1824	0
32	20250123	202800	129552838	1824	1824	1824	1824	1217
33	20250123	202700	129552838	1824	1824	1824	1824	0
34	20250123	202600	129552838	1824	1824	1824	1824	0
35	20250123	202500	129552838	1824	1824	1824	1824	0
36	20250123	202400	129552838	1824	1824	1824	1824	0
37	20250123	202300	129552838	1824	1824	1824	1824	0
38	20250123	202200	129552838	1824	1824	1824	1824	0
39	20250123	202100	129552838	1824	1824	1824	1824	0
40	20250123	202000	129552838	1824	1824	1824	1824	0
41	20250123	201900	129552838	1824	1824	1824	1824	0
42	20250123	201800	129552838	1824	1824	1824	1824	0
43	20250123	201700	129552838	1824	1824	1824	1824	0
44	20250123	201600	129552838	1824	1824	1824	1824	0
45	20250123	201500	129552838	1824	1824	1824	1824	0
46	20250123	201400	129552838	1824	1824	1824	1824	0
47	20250123	201300	129552838	1824	1824	1824	1824	0
48	20250123	201200	129552838	1824	1824	1824	1824	0
49	20250123	201100	129552838	1824	1824	1824	1824	0
50	20250123	201000	129552838	1824	1824	1824	1824	0
51	20250123	200900	129552838	1824	1824	1824	1824	0
52	20250123	200800	129552838	1824	1824	1824	1824	0
53	20250123	200700	129552838	1824	1824	1824	1824	0
54	20250123	200600	129552838	1824	1824	1824	1824	0
55	20250123	200500	129552838	1824	1824	1824	1824	0
56	20250123	200400	129552838	1824	1824	1824	1824	0
57	20250123	200300	129552838	1824	1824	1824	1824	0
58	20250123	200200	129552838	1824	1824	1824	1824	0
59	20250123	200100	129552838	1824	1824	1824	1824	0
60	20250123	200000	129552838	1824	1824	1824	1824	0
61	20250123	195900	129552838	1824	1824	1824	1824	0
62	20250123	195800	129552838	1824	1824	1824	1824	1217
63	20250123	195700	129552838	1824	1824	1824	1824	0
64	20250123	195600	129552838	1824	1824	1824	1824	0
65	20250123	195500	129552838	1824	1824	1824	1824	0
66	20250123	195400	129552838	1824	1824	1824	1824	0
67	20250123	195300	129552838	1824	1824	1824	1824	0
68	20250123	195200	129552838	1824	1824	1824	1824	0
69	20250123	195100	129552838	1824	1824	1824	1824	0
70	20250123	195000	129552838	1824	1824	1824	1824	0
71	20250123	194900	129552838	1824	1824	1824	1824	0
72	20250123	194800	129552838	1824	1824	1824	1824	0
73	20250123	194700	129552838	1824	1824	1824	1824	0
74	20250123	194600	129552838	1824	1824	1824	1824	0
75	20250123	194500	129552838	1824	1824	1824	1824	0
76	20250123	194400	129552838	1824	1824	1824	1824	0
77	20250123	194300	129552838	1824	1824	1824	1824	0
78	20250123	194200	129552838	1824	1824	1824	1824	0
79	20250123	194100	129552838	1824	1824	1824	1824	0
80	20250123	194000	129552838	1824	1824	1824	1824	0
81	20250123	193900	129552838	1824	1824	1824	1824	0
82	20250123	193800	129552838	1824	1824	1824	1824	0
83	20250123	193700	129552838	1824	1824	1824	1824	0
84	20250123	193600	129552838	1824	1824	1824	1824	0
85	20250123	193500	129552838	1824	1824	1824	1824	0
86	20250123	193400	129552838	1824	1824	1824	1824	0
87	20250123	193300	129552838	1824	1824	1824	1824	0
88	20250123	193200	129552838	1824	1824	1824	1824	0
89	20250123	193100	129552838	1824	1824	1824	1824	0
90	20250123	193000	129552838	1824	1824	1824	1824	0
91	20250123	192900	129552838	1824	1824	1824	1824	0
92	20250123	192800	129552838	1824	1824	1824	1824	1217
93	20250123	192700	129552838	1824	1824	1824	1824	0
94	20250123	192600	129552838	1824	1824	1824	1824	0
95	20250123	192500	129552838	1824	1824	1824	1824	0
96	20250123	192400	129552838	1824	1824	1824	1824	0
97	20250123	192300	129552838	1824	1824	1824	1824	0
98	20250123	192200	129552838	1824	1824	1824	1824	0
99	20250123	192100	129552838	1824	1824	1824	1824	0
100	20250123	192000	129552838	1824	1824	1824	1824	0
101	20250123	191900	129552838	1824	1824	1824	1824	0
102	20250123	191800	129552838	1824	1824	1824	1824	0
103	20250123	191700	129552838	1824	1824	1824	1824	0
104	20250123	191600	129552838	1824	1824	1824	1824	0
105	20250123	191500	129552838	1824	1824	1824	1824	0
106	20250123	191400	129552838	1824	1824	1824	1824	0
107	20250123	191300	129552838	1824	1824	1824	1824	0
108	20250123	191200	129552838	1824	1824	1824	1824	0
109	20250123	191100	129552838	1824	1824	1824	1824	0
110	20250123	191000	129552838	1824	1824	1824	1824	0
111	20250123	190900	129552838	1824	1824	1824	1824	0
112	20250123	190800	129552838	1824	1824	1824	1824	0
113	20250123	190700	129552838	1824	1824	1824	1824	0
114	20250123	190600	129552838	1824	1824	1824	1824	0
115	20250123	190500	129552838	1824	1824	1824	1824	0
116	20250123	190400	129552838	1824	1824	1824	1824	0
117	20250123	190300	129552838	1824	1824	1824	1824	0
118	20250123	190200	129552838	1824	1824	1824	1824	0
119	20250123	190100	129552838	1824	1824	1824	1824	0
120	20250123	190000	129552838	1824	1824	1824	1824	0
121	20250123	185900	129552838	1824	1824	1824	1824	0
122	20250123	185800	129552838	1824	1824	1824	1824	1217
123	20250123	185700	129552838	1824	1824	1824	1824	0
124	20250123	185600	129552838	1824	1824	1824	1824	0
125	20250123	185500	129552838	1824	1824	1824	1824	0
126	20250123	185400	129552838	1824	1824	1824	1824	0
127	20250123	185300	129552838	1824	1824	1824	1824	0
128	20250123	185200	129552838	1824	1824	1824	1824	0
129	20250123	185100	129552838	1824	1824	1824	1824	0
130	20250123	185000	129552838	1824	1824	1824	1824	0
131	20250123	184900	129552838	1824	1824	1824	1824	0
132	20250123	184800	129552838	1824	1824	1824	1824	0
133	20250123	184700	129552838	1824	1824	1824	1824	0
134	20250123	184600	129552838	1824	1824	1824	1824	0
135	20250123	184500	129552838	1824	1824	1824	1824	0
136	20250123	184400	129552838	1824	1824	1824	1824	0
137	20250123	184300	129552838	1824	1824	1824	1824	0
138	20250123	184200	129552838	1824	1824	1824	1824	0
139	20250123	184100	129552838	1824	1824	1824	1824	0
140	20250123	184000	129552838	1824	1824	1824	1824	0
141	20250123	183900	129552838	1824	1824	1824	1824	0
142	20250123	183800	129552838	1824	1824	1824	1824	0
143	20250123	183700	129552838	1824	1824	1824	1824	0
144	20250123	183600	129552838	1824	1824	1824	1824	0
145	20250123	183500	129552838	1824	1824	1824	1824	0
146	20250123	183400	129552838	1824	1824	1824	1824	0
147	20250123	183300	129552838	1824	1824	1824	1824	0
148	20250123	183200	129552838	1824	1824	1824	1824	0
149	20250123	183100	129552838	1824	1824	1824	1824	0
150	20250123	183000	129552838	1824	1824	1824	1824	0
151	20250123	182900	129552838	1824	1824	1824	1824	0
152	20250123	182800	129552838	1824	1824	1824	1824	1217
153	20250123	182700	129552838	1824	1824	1824	1824	0
154	20250123	182600	129552838	1824	1824	1824	1824	0
155	20250123	182500	129552838	1824	1824	1824	1824	0
156	20250123	182400	129552838	1824	1824	1824	1824	0
157	20250123	182300	129552838	1824	1824	1824	1824	0
158	20250123	182200	129552838	1824	1824	1824	1824	0
159	20250123	182100	129552838	1824	1824	1824	1824	0
160	20250123	182000	129552838	1824	1824	1824	1824	0
161	20250123	181900	129552838	1824	1824	1824	1824	0
162	20250123	181800	129552838	1824	1824	1824	1824	0
163	20250123	181700	129552838	1824	1824	1824	1824	0
164	20250123	181600	129552838	1824	1824	1824	1824	0
165	20250123	181500	129552838	1824	1824	1824	1824	0
166	20250123	181400	129552838	1824	1824	1824	1824	0
167	20250123	181300	129552838	1824	1824	1824	1824	0
168	20250123	181200	129552838	1824	1824	1824	1824	0
169	20250123	181100	129552838	1824	1824	1824	1824	0
170	20250123	181000	129552838	1824	1824	1824	1824	0
171	20250123	180900	129552838	1824	1824	1824	1824	0
172	20250123	180800	129552838	1824	1824	1824	1824	0
173	20250123	180700	129552838	1824	1824	1824	1824	0
174	20250123	180600	129552838	1824	1824	1824	1824	0
175	20250123	180500	129552838	1824	1824	1824	1824	0
176	20250123	180400	129552838	1824	1824	1824	1824	0
177	20250123	180300	129552838	1824	1824	1824	1824	0
178	20250123	180200	129552838	1824	1824	1824	1824	0
179	20250123	180100	129552838	1824	1824	1824	1824	0
180	20250123	180000	129552838	1824	1824	1824	1824	0
181	20250123	175900	129552838	1824	1824	1824	1824	0
182	20250123	175800	129552838	1824	1824	1824	1824	1217
183	20250123	175700	129552838	1824	1824	1824	1824	0
184	20250123	175600	129552838	1824	1824	1824	1824	0
185	20250123	175500	129552838	1824	1824	1824	1824	0
186	20250123	175400	129552838	1824	1824	1824	1824	0
187	20250123	175300	129552838	1824	1824	1824	1824	0
188	20250123	175200	129552838	1824	1824	1824	1824	0
189	20250123	175100	129552838	1824	1824	1824	1824	0
190	20250123	175000	129552838	1824	1824	1824	1824	0
191	20250123	174900	129552838	1824	1824	1824	1824	0
192	20250123	174800	129552838	1824	1824	1824	1824	0
193	20250123	174700	129552838	1824	1824	1824	1824	0
194	20250123	174600	129552838	1824	1824	1824	1824	0
195	20250123	174500	129552838	1824	1824	1824	1824	0
196	20250123	174400	129552838	1824	1824	1824	1824	0
197	20250123	174300	129552838	1824	1824	1824	1824	0
198	20250123	174200	129552838	1824	1824	1824	1824	0
199	20250123	174100	129552838	1824	1824	1824	1824	0
200	20250123	174000	129552838	1824	1824	1824	1824	0
201	20250123	173900	129552838	1824	1824	1824	1824	0
202	20250123	173800	129552838	1824	1824	1824	1824	0
203	20250123	173700	129552838	1824	1824	1824	1824	0
204	20250123	173600	129552838	1824	1824	1824	1824	0
205	20250123	173500	129552838	1824	1824	1824	1824	0
206	20250123	173400	129552838	1824	1824	1824	1824	0
207	20250123	173300	129552838	1824	1824	1824	1824	0
208	20250123	173200	129552838	1824	1824	1824	1824	0
209	20250123	173100	129552838	1824	1824	1824	1824	0
210	20250123	173000	129552838	1824	1824	1824	1824	0
211	20250123	172900	129552838	1824	1824	1824	1824	0
212	20250123	172800	129552838	1824	1824	1824	1824	1217
213	20250123	172700	129552838	1824	1824	1824	1824	0
214	20250123	172600	129552838	1824	1824	1824	1824	0
215	20250123	172500	129552838	1824	1824	1824	1824	0
216	20250123	172400	129552838	1824	1824	1824	1824	0
217	20250123	172300	129552838	1824	1824	1824	1824	0
218	20250123	172200	129552838	1824	1824	1824	1824	0
219	20250123	172100	129552838	1824	1824	1824	1824	0
220	20250123	172000	129552838	1824	1824	1824	1824	0
221	20250123	171900	129552838	1824	1824	1824	1824	0
222	20250123	171800	129552838	1824	1824	1824	1824	0
223	20250123	171700	129552838	1824	1824	1824	1824	0
224	20250123	171600	129552838	1824	1824	1824	1824	0
225	20250123	171500	129552838	1824	1824	1824	1824	0
226	20250123	171400	129552838	1824	1824	1824	1824	0
227	20250123	171300	129552838	1824	1824	1824	1824	0
228	20250123	171200	129552838	1824	1824	1824	1824	0
229	20250123	171100	129552838	1824	1824	1824	1824	0
230	20250123	171000	129552838	1824	1824	1824	1824	0
231	20250123	170900	129552838	1824	1824	1824	1824	0
232	20250123	170800	129552838	1824	1824	1824	1824	0
233	20250123	170700	129552838	1824	1824	1824	1824	0
234	20250123	170600	129552838	1824	1824	1824	1824	0
235	20250123	170500	129552838	1824	1824	1824	1824	0
236	20250123	170400	129552838	1824	1824	1824	1824	0
237	20250123	170300	129552838	1824	1824	1824	1824	0
238	20250123	170200	129552838	1824	1824	1824	1824	0
239	20250123	170100	129552838	1824	1824	1824	1824	0
240	20250123	170000	129552838	1824	1824	1824	1824	0
241	20250123	165900	129552838	1824	1824	1824	1824	0
242	20250123	165800	129552838	1824	1824	1824	1824	1217
243	20250123	165700	129552838	1824	1824	1824	1824	0
244	20250123	165600	129552838	1824	1824	1824	1824	0
245	20250123	165500	129552838	1824	1824	1824	1824	0
246	20250123	165400	129552838	1824	1824	1824	1824	0
247	20250123	165300	129552838	1824	1824	1824	1824	0
248	20250123	165200	129552838	1824	1824	1824	1824	0
249	20250123	165100	129552838	1824	1824	1824	1824	0
250	20250123	165000	129552838	1824	1824	1824	1824	0
251	20250123	164900	129552838	1824	1824	1824	1824	0
252	20250123	164800	129552838	1824	1824	1824	1824	0
253	20250123	164700	129552838	1824	1824	1824	1824	0
254	20250123	164600	129552838	1824	1824	1824	1824	0
255	20250123	164500	129552838	1824	1824	1824	1824	0
256	20250123	164400	129552838	1824	1824	1824	1824	0
257	20250123	164300	129552838	1824	1824	1824	1824	0
258	20250123	164200	129552838	1824	1824	1824	1824	0
259	20250123	164100	129552838	1824	1824	1824	1824	0
260	20250123	164000	129552838	1824	1824	1824	1824	0
261	20250123	163900	129552838	1824	1824	1824	1824	0
262	20250123	163800	129552838	1824	1824	1824	1824	0
263	20250123	163700	129552838	1824	1824	1824	1824	0
264	20250123	163600	129552838	1824	1824	1824	1824	0
265	20250123	163500	129552838	1824	1824	1824	1824	0
266	20250123	163400	129552838	1824	1824	1824	1824	0
267	20250123	163300	129552838	1824	1824	1824	1824	0
268	20250123	163200	129552838	1824	1824	1824	1824	0
269	20250123	163100	129552838	1824	1824	1824	1824	0
270	20250123	163000	129552838	1824	1824	1824	1824	0
271	20250123	162900	129552838	1824	1824	1824	1824	0
272	20250123	162800	129552838	1824	1824	1824	1824	1217
273	20250123	162700	129552838	1824	1824	1824	1824	0
274	20250123	162600	129552838	1824	1824	1824	1824	0
275	20250123	162500	129552838	1824	1824	1824	1824	0
276	20250123	162400	129552838	1824	1824	1824	1824	0
277	20250123	162300	129552838	1824	1824	1824	1824	0
278	20250123	162200	129552838	1824	1824	1824	1824	0
279	20250123	162100	129552838	1824	1824	1824	1824	0
280	20250123	162000	129552838	1824	1824	1824	1824	0
281	20250123	161900	129552838	1824	1824	1824	1824	0
282	20250123	161800	129552838	1824	1824	1824	1824	0
283	20250123	161700	129552838	1824	1824	1824	1824	0
284	20250123	161600	129552838	1824	1824	1824	1824	0
285	20250123	161500	129552838	1824	1824	1824	1824	0
286	20250123	161400	129552838	1824	1824	1824	1824	0
287	20250123	161300	129552838	1824	1824	1824	1824	0
288	20250123	161200	129552838	1824	1824	1824	1824	0
289	20250123	161100	129552838	1824	1824	1824	1824	0
290	20250123	161000	129552838	1824	1824	1824	1824	0
291	20250123	160900	129552838	1824	1824	1824	1824	0
292	20250123	160800	129552838	1824	1824	1824	1824	0
293	20250123	160700	129552838	1824	1824	1824	1824	0
294	20250123	160600	129552838	1824	1824	1824	1824	0
295	20250123	160500	129552838	1824	1824	1824	1824	0
296	20250123	160400	129552838	1824	1824	1824	1824	0
297	20250123	160300	129552838	1824	1824	1824	1824	0
298	20250123	160200	129552838	1824	1824	1824	1824	0
299	20250123	160100	129552838	1824	1824	1824	1824	0
300	20250123	160000	129552838	1824	1824	1824	1824	0
301	20250123	155900	129552838	1824	1824	1824	1824	0
302	20250123	155800	129552838	1824	1824	1824	1824	1217
303	20250123	155700	129552838	1824	1824	1824	1824	0
304	20250123	155600	129552838	1824	1824	1824	1824	0
305	20250123	155500	129552838	1824	1824	1824	1824	0
306	20250123	155400	129552838	1824	1824	1824	1824	0
307	20250123	155300	129552838	1824	1824	1824	1824	0
308	20250123	155200	129552838	1824	1824	1824	1824	0
309	20250123	155100	129552838	1824	1824	1824	1824	0
310	20250123	155000	129552838	1824	1824	1824	1824	0
311	20250123	154900	129552838	1824	1824	1824	1824	0
312	20250123	154800	129552838	1824	1824	1824	1824	0
313	20250123	154700	129552838	1824	1824	1824	1824	0
314	20250123	154600	129552838	1824	1824	1824	1824	0
315	20250123	154500	129552838	1824	1824	1824	1824	0
316	20250123	154400	129552838	1824	1824	1824	1824	0
317	20250123	154300	129552838	1824	1824	1824	1824	0
318	20250123	154200	129552838	1824	1824	1824	1824	0
319	20250123	154100	129552838	1824	1824	1824	1824	0
320	20250123	154000	129552838	1824	1824	1824	1824	0
321	20250123	153900	129552838	1824	1824	1824	1824	0
322	20250123	153800	129552838	1824	1824	1824	1824	0
323	20250123	153700	129552838	1824	1824	1824	1824	0
324	20250123	153600	129552838	1824	1824	1824	1824	0
325	20250123	153500	129552838	1824	1824	1824	1824	0
326	20250123	153400	129552838	1824	1824	1824	1824	0
327	20250123	153300	129552838	1824	1824	1824	1824	0
328	20250123	153200	129552838	1824	1824	1824	1824	0
329	20250123	153100	129552838	1824	1824	1824	1824	0
330	20250123	153000	129552838	1824	1824	1824	1824	1217
331	20250123	152900	127333030	1823	1823	1823	1823	0
332	20250123	152800	127333030	1823	1823	1823	1823	0
333	20250123	152700	127333030	1823	1823	1823	1823	0
334	20250123	152600	127333030	1823	1823	1823	1823	0
335	20250123	152500	127333030	1823	1823	1823	1823	0
336	20250123	152400	127333030	1823	1823	1823	1823	0
337	20250123	152300	127333030	1823	1823	1823	1823	0
338	20250123	152200	127333030	1823	1823	1823	1823	0
339	20250123	152100	127333030	1823	1823	1823	1823	0
340	20250123	152000	127333030	1823	1823	1823	1823	0
341	20250123	151900	127333030	1823	1823	1823	1823	0
342	20250123	151800	127333030	1823	1823	1823	1823	0
343	20250123	151700	127333030	1823	1823	1823	1823	0
344	20250123	151600	127333030	1823	1819	1823	1815	1328
345	20250123	151500	124922482	1823	1823	1823	1823	0
346	20250123	151400	124922482	1823	1823	1823	1823	50
347	20250123	151300	124831332	1823	1823	1823	1823	0
348	20250123	151200	124831332	1823	1823	1823	1823	0
349	20250123	151100	124831332	1823	1823	1823	1823	2
350	20250123	151000	124827686	1818	1818	1818	1818	0
351	20250123	150900	124827686	1818	1818	1818	1818	39
352	20250123	150800	124756784	1823	1823	1823	1823	0
353	20250123	150700	124756784	1823	1823	1823	1823	0
354	20250123	150600	124756784	1823	1823	1823	1823	0
355	20250123	150500	124756784	1823	1823	1823	1823	0
356	20250123	150400	124756784	1823	1823	1823	1823	0
357	20250123	150300	124756784	1823	1823	1823	1823	0
358	20250123	150200	124756784	1823	1823	1823	1823	0
359	20250123	150100	124756784	1823	1823	1823	1823	1
360	20250123	150000	124754961	1817	1815	1817	1815	107
361	20250123	145900	124560682	1815	1815	1815	1815	115
362	20250123	145800	124351957	1815	1815	1815	1815	0
363	20250123	145700	124351957	1815	1815	1815	1815	1090
364	20250123	145600	122373607	1815	1816	1816	1815	901
365	20250123	145500	120737502	1816	1816	1816	1816	0
366	20250123	145400	120737502	1816	1816	1816	1816	0
367	20250123	145300	120737502	1816	1816	1816	1816	50
368	20250123	145200	120646702	1816	1817	1817	1816	1763
369	20250123	145100	117444331	1817	1817	1817	1817	4
370	20250123	145000	117437063	1817	1817	1817	1817	0
371	20250123	144900	117437063	1817	1817	1817	1817	0
372	20250123	144800	117437063	1817	1817	1817	1817	72
373	20250123	144700	117306239	1817	1817	1817	1817	623
374	20250123	144600	116174248	1817	1817	1817	1817	0
375	20250123	144500	116174248	1817	1817	1817	1817	0
376	20250123	144400	116174248	1817	1817	1817	1817	0
377	20250123	144300	116174248	1817	1817	1817	1817	0
378	20250123	144200	116174248	1817	1817	1817	1817	13
379	20250123	144100	116150627	1820	1820	1820	1820	0
380	20250123	144000	116150627	1820	1819	1820	1819	300
381	20250123	143900	115604925	1819	1819	1819	1819	0
382	20250123	143800	115604925	1819	1819	1819	1819	0
383	20250123	143700	115604925	1819	1819	1819	1819	2
384	20250123	143600	115601287	1820	1820	1820	1820	21
385	20250123	143500	115563067	1820	1820	1820	1820	1
386	20250123	143400	115561247	1819	1819	1819	1819	198
387	20250123	143300	115201085	1819	1819	1819	1819	0
388	20250123	143200	115201085	1819	1819	1819	1819	396
389	20250123	143100	114480761	1820	1820	1820	1820	0
390	20250123	143000	114480761	1820	1820	1820	1820	0
391	20250123	142900	114480761	1820	1820	1820	1820	0
392	20250123	142800	114480761	1820	1820	1820	1820	0
393	20250123	142700	114480761	1820	1820	1820	1820	0
394	20250123	142600	114480761	1820	1820	1820	1820	0
395	20250123	142500	114480761	1820	1820	1820	1820	0
396	20250123	142400	114480761	1820	1820	1820	1820	0
397	20250123	142300	114480761	1820	1820	1820	1820	0
398	20250123	142200	114480761	1820	1820	1820	1820	0
399	20250123	142100	114480761	1820	1820	1820	1820	100
400	20250123	142000	114298761	1820	1820	1820	1820	0
401	20250123	141900	114298761	1820	1820	1820	1820	0
402	20250123	141800	114298761	1820	1820	1820	1820	0
403	20250123	141700	114298761	1820	1820	1820	1820	0
404	20250123	141600	114298761	1820	1820	1820	1820	0
405	20250123	141500	114298761	1820	1820	1820	1820	0
406	20250123	141400	114298761	1820	1820	1820	1820	0
407	20250123	141300	114298761	1820	1820	1820	1820	1
408	20250123	141200	114296941	1815	1819	1820	1815	1096
409	20250123	141100	112305321	1821	1821	1821	1821	0
410	20250123	141000	112305321	1821	1821	1821	1821	0
411	20250123	140900	112305321	1821	1821	1821	1821	0
412	20250123	140800	112305321	1821	1821	1821	1821	0
413	20250123	140700	112305321	1821	1821	1821	1821	0
414	20250123	140600	112305321	1821	1821	1821	1821	0
415	20250123	140500	112305321	1821	1821	1821	1821	90
416	20250123	140400	112141431	1821	1822	1822	1821	3
417	20250123	140300	112135967	1820	1820	1820	1820	0
418	20250123	140200	112135967	1820	1820	1820	1820	0
419	20250123	140100	112135967	1820	1820	1820	1820	2
420	20250123	140000	112132327	1823	1823	1823	1823	0
421	20250123	135900	112132327	1823	1814	1823	1814	3
422	20250123	135800	112126876	1822	1822	1822	1822	1
423	20250123	135700	112125054	1814	1814	1814	1814	1302
424	20250123	135600	109763226	1822	1822	1822	1822	0
425	20250123	135500	109763226	1822	1822	1822	1822	0
426	20250123	135400	109763226	1822	1822	1822	1822	0
427	20250123	135300	109763226	1822	1822	1822	1822	1
428	20250123	135200	109761404	1813	1813	1813	1813	577
429	20250123	135100	108715303	1823	1823	1823	1823	1
430	20250123	135000	108713480	1813	1813	1813	1813	0
431	20250123	134900	108713480	1813	1813	1813	1813	0
432	20250123	134800	108713480	1813	1813	1813	1813	0
433	20250123	134700	108713480	1813	1819	1819	1813	13431
434	20250123	134600	84331792	1818	1818	1818	1818	0
435	20250123	134500	84331792	1818	1818	1818	1818	80
436	20250123	134400	84186352	1817	1817	1817	1817	0
437	20250123	134300	84186352	1817	1820	1820	1817	479
438	20250123	134200	83315470	1820	1820	1820	1820	0
439	20250123	134100	83315470	1820	1820	1820	1820	0
440	20250123	134000	83315470	1820	1820	1820	1820	500
441	20250123	133900	82405470	1820	1820	1820	1820	24
442	20250123	133800	82361790	1820	1820	1820	1820	500
443	20250123	133700	81451790	1826	1826	1826	1826	114
444	20250123	133600	81243626	1830	1830	1830	1830	0
445	20250123	133500	81243626	1830	1830	1830	1830	0
446	20250123	133400	81243626	1830	1830	1830	1830	0
447	20250123	133300	81243626	1830	1829	1830	1829	544
448	20250123	133200	80248384	1828	1828	1828	1828	0
449	20250123	133100	80248384	1828	1828	1828	1828	1
450	20250123	133000	80246556	1820	1820	1820	1820	0
451	20250123	132900	80246556	1820	1820	1820	1820	0
452	20250123	132800	80246556	1820	1820	1820	1820	596
453	20250123	132700	79161836	1829	1829	1829	1829	0
454	20250123	132600	79161836	1829	1829	1829	1829	0
455	20250123	132500	79161836	1829	1829	1829	1829	0
456	20250123	132400	79161836	1829	1829	1829	1829	0
457	20250123	132300	79161836	1829	1829	1829	1829	0
458	20250123	132200	79161836	1829	1829	1829	1829	0
459	20250123	132100	79161836	1829	1829	1829	1829	0
460	20250123	132000	79161836	1829	1829	1829	1829	0
461	20250123	131900	79161836	1829	1829	1829	1829	0
462	20250123	131800	79161836	1829	1829	1829	1829	0
463	20250123	131700	79161836	1829	1829	1829	1829	1
464	20250123	131600	79160007	1821	1821	1821	1821	256
465	20250123	131500	78693831	1830	1830	1830	1830	0
466	20250123	131400	78693831	1830	1830	1830	1830	0
467	20250123	131300	78693831	1830	1830	1830	1830	0
468	20250123	131200	78693831	1830	1830	1830	1830	0
469	20250123	131100	78693831	1830	1830	1830	1830	1
470	20250123	131000	78692001	1830	1830	1830	1830	0
471	20250123	130900	78692001	1830	1830	1830	1830	1
472	20250123	130800	78690171	1830	1830	1830	1830	235
473	20250123	130700	78260121	1830	1830	1830	1830	1
474	20250123	130600	78258291	1831	1831	1831	1831	0
475	20250123	130500	78258291	1831	1831	1831	1831	0
476	20250123	130400	78258291	1831	1831	1831	1831	470
477	20250123	130300	77397721	1831	1831	1831	1831	0
478	20250123	130200	77397721	1831	1831	1831	1831	0
479	20250123	130100	77397721	1831	1831	1831	1831	0
480	20250123	130000	77397721	1831	1831	1831	1831	0
481	20250123	125900	77397721	1831	1831	1831	1831	10
482	20250123	125800	77379411	1831	1831	1831	1831	0
483	20250123	125700	77379411	1831	1831	1831	1831	0
484	20250123	125600	77379411	1831	1831	1831	1831	0
485	20250123	125500	77379411	1831	1831	1831	1831	0
486	20250123	125400	77379411	1831	1831	1831	1831	0
487	20250123	125300	77379411	1831	1831	1831	1831	1
488	20250123	125200	77377580	1817	1817	1817	1817	0
489	20250123	125100	77377580	1817	1817	1817	1817	0
490	20250123	125000	77377580	1817	1817	1817	1817	0
491	20250123	124900	77377580	1817	1817	1817	1817	0
492	20250123	124800	77377580	1817	1817	1817	1817	0
493	20250123	124700	77377580	1817	1821	1821	1817	2633
494	20250123	124600	72586418	1831	1830	1831	1820	1143
495	20250123	124500	70504726	1831	1831	1831	1831	5
496	20250123	124400	70495571	1830	1830	1830	1830	2171
497	20250123	124300	66522641	1830	1830	1830	1830	0
498	20250123	124200	66522641	1830	1820	1830	1820	131
499	20250123	124100	66283914	1818	1818	1818	1818	0
500	20250123	124000	66283914	1818	1818	1818	1818	38
501	20250123	123900	66214830	1822	1822	1822	1822	30
502	20250123	123800	66160170	1822	1825	1825	1822	163
503	20250123	123700	65862755	1827	1827	1827	1827	5
504	20250123	123600	65853620	1825	1825	1825	1825	0
505	20250123	123500	65853620	1825	1827	1827	1825	111
506	20250123	123400	65650845	1825	1825	1825	1825	5
507	20250123	123300	65641720	1827	1827	1827	1827	0
508	20250123	123200	65641720	1827	1827	1827	1827	0
509	20250123	123100	65641720	1827	1827	1827	1827	2
510	20250123	123000	65638066	1820	1820	1820	1820	0
511	20250123	122900	65638066	1820	1820	1820	1820	0
512	20250123	122800	65638066	1820	1820	1820	1820	0
513	20250123	122700	65638066	1820	1820	1820	1820	0
514	20250123	122600	65638066	1820	1820	1820	1820	0
515	20250123	122500	65638066	1820	1820	1820	1820	51
516	20250123	122400	65545246	1827	1827	1827	1827	2
517	20250123	122300	65541592	1821	1822	1822	1821	100
518	20250123	122200	65359442	1827	1827	1827	1827	0
519	20250123	122100	65359442	1827	1827	1827	1827	0
520	20250123	122000	65359442	1827	1827	1827	1827	0
521	20250123	121900	65359442	1827	1827	1827	1827	0
522	20250123	121800	65359442	1827	1827	1827	1827	1
523	20250123	121700	65357615	1817	1817	1817	1817	0
524	20250123	121600	65357615	1817	1817	1817	1817	5
525	20250123	121500	65348530	1827	1827	1827	1827	0
526	20250123	121400	65348530	1827	1827	1827	1827	0
527	20250123	121300	65348530	1827	1827	1827	1827	0
528	20250123	121200	65348530	1827	1818	1827	1818	377
529	20250123	121100	64663126	1827	1827	1827	1827	0
530	20250123	121000	64663126	1827	1827	1827	1827	0
531	20250123	120900	64663126	1827	1818	1827	1817	654
532	20250123	120800	63474508	1817	1817	1817	1817	0
533	20250123	120700	63474508	1817	1817	1817	1817	0
534	20250123	120600	63474508	1817	1817	1817	1817	0
535	20250123	120500	63474508	1817	1817	1817	1817	0
536	20250123	120400	63474508	1817	1817	1817	1817	0
537	20250123	120300	63474508	1817	1817	1817	1817	0
538	20250123	120200	63474508	1817	1817	1817	1817	54
539	20250123	120100	63376390	1817	1817	1817	1817	0
540	20250123	120000	63376390	1817	1817	1817	1817	0
541	20250123	115900	63376390	1817	1817	1817	1817	0
542	20250123	115800	63376390	1817	1817	1817	1817	0
543	20250123	115700	63376390	1817	1817	1817	1817	0
544	20250123	115600	63376390	1817	1817	1817	1817	0
545	20250123	115500	63376390	1817	1819	1819	1817	2400
546	20250123	115400	59014150	1819	1830	1830	1819	378
547	20250123	115300	58326469	1820	1820	1820	1820	0
548	20250123	115200	58326469	1820	1820	1820	1820	0
549	20250123	115100	58326469	1820	1820	1820	1820	2650
550	20250123	115000	53503469	1821	1821	1821	1821	120
551	20250123	114900	53284949	1819	1819	1819	1819	0
552	20250123	114800	53284949	1819	1819	1819	1819	0
553	20250123	114700	53284949	1819	1819	1819	1819	0
554	20250123	114600	53284949	1819	1819	1819	1819	0
555	20250123	114500	53284949	1819	1819	1819	1819	0
556	20250123	114400	53284949	1819	1819	1819	1819	0
557	20250123	114300	53284949	1819	1819	1819	1819	0
558	20250123	114200	53284949	1819	1819	1819	1819	16
559	20250123	114100	53255845	1819	1819	1819	1819	0
560	20250123	114000	53255845	1819	1819	1819	1819	0
561	20250123	113900	53255845	1819	1819	1819	1819	0
562	20250123	113800	53255845	1819	1819	1819	1819	327
563	20250123	113700	52661032	1820	1820	1820	1820	0
564	20250123	113600	52661032	1820	1820	1820	1820	0
565	20250123	113500	52661032	1820	1820	1820	1820	0
566	20250123	113400	52661032	1820	1822	1822	1820	330
567	20250123	113300	52060402	1823	1823	1823	1823	108
568	20250123	113200	51863518	1829	1829	1829	1829	0
569	20250123	113100	51863518	1829	1829	1829	1829	0
570	20250123	113000	51863518	1829	1824	1829	1824	100
571	20250123	112900	51680774	1823	1824	1824	1823	80
572	20250123	112800	51534864	1828	1827	1828	1827	100
573	20250123	112700	51352160	1825	1825	1825	1825	0
574	20250123	112600	51352160	1825	1826	1827	1825	43
575	20250123	112500	51273662	1821	1821	1821	1821	0
576	20250123	112400	51273662	1821	1825	1825	1821	100
577	20250123	112300	51091362	1826	1826	1826	1826	304
578	20250123	112200	50536258	1827	1827	1827	1827	0
579	20250123	112100	50536258	1827	1828	1828	1827	160
580	20250123	112000	50243798	1828	1828	1828	1828	0
581	20250123	111900	50243798	1828	1831	1831	1828	42
582	20250123	111800	50166996	1831	1831	1831	1831	99
583	20250123	111700	49985727	1831	1831	1831	1831	2
584	20250123	111600	49982065	1829	1829	1829	1829	100
585	20250123	111500	49799165	1828	1828	1828	1828	90
586	20250123	111400	49634645	1827	1828	1828	1827	20
587	20250123	111300	49598095	1825	1825	1825	1825	0
588	20250123	111200	49598095	1825	1829	1829	1825	58
589	20250123	111100	49492073	1829	1831	1831	1827	32
590	20250123	111000	49433561	1826	1829	1831	1826	790
591	20250123	110900	47987411	1831	1831	1831	1831	10
592	20250123	110800	47969101	1831	1831	1831	1831	52
593	20250123	110700	47873889	1828	1828	1828	1828	0
594	20250123	110600	47873889	1828	1828	1828	1828	0
595	20250123	110500	47873889	1828	1828	1828	1828	9
596	20250123	110400	47857437	1828	1829	1829	1828	43
597	20250123	110300	47778791	1829	1829	1829	1829	0
598	20250123	110200	47778791	1829	1829	1829	1829	0
599	20250123	110100	47778791	1829	1829	1829	1829	0
600	20250123	110000	47778791	1829	1829	1829	1829	0
601	20250123	105900	47778791	1829	1829	1829	1829	0
602	20250123	105800	47778791	1829	1829	1829	1829	14
603	20250123	105700	47753185	1831	1831	1831	1831	100
604	20250123	105600	47570085	1831	1831	1831	1831	151
605	20250123	105500	47293604	1829	1829	1829	1827	14
606	20250123	105400	47268001	1831	1831	1831	1831	0
607	20250123	105300	47268001	1831	1831	1831	1831	3
608	20250123	105200	47262508	1831	1831	1831	1831	0
609	20250123	105100	47262508	1831	1831	1831	1831	0
610	20250123	105000	47262508	1831	1831	1831	1831	0
611	20250123	104900	47262508	1831	1831	1831	1831	0
612	20250123	104800	47262508	1831	1831	1831	1831	0
613	20250123	104700	47262508	1831	1831	1831	1831	0
614	20250123	104600	47262508	1831	1831	1831	1828	332
615	20250123	104500	46654676	1831	1827	1831	1827	17
616	20250123	104400	46623613	1828	1828	1828	1828	0
617	20250123	104300	46623613	1828	1828	1828	1827	555
618	20250123	104200	45609074	1827	1827	1828	1826	56
619	20250123	104100	45506735	1828	1828	1828	1828	0
620	20250123	104000	45506735	1828	1828	1828	1828	0
621	20250123	103900	45506735	1828	1828	1828	1828	0
622	20250123	103800	45506735	1828	1828	1828	1828	0
623	20250123	103700	45506735	1828	1828	1828	1828	0
624	20250123	103600	45506735	1828	1828	1828	1828	0
625	20250123	103500	45506735	1828	1828	1828	1828	0
626	20250123	103400	45506735	1828	1828	1828	1828	11
627	20250123	103300	45486627	1828	1828	1828	1828	0
628	20250123	103200	45486627	1828	1828	1828	1828	10
629	20250123	103100	45468347	1828	1828	1828	1828	0
630	20250123	103000	45468347	1828	1828	1828	1828	0
631	20250123	102900	45468347	1828	1828	1828	1828	0
632	20250123	102800	45468347	1828	1828	1828	1828	0
633	20250123	102700	45468347	1828	1828	1828	1828	0
634	20250123	102600	45468347	1828	1828	1828	1828	0
635	20250123	102500	45468347	1828	1828	1828	1828	3
636	20250123	102400	45462863	1828	1828	1828	1828	0
637	20250123	102300	45462863	1828	1828	1828	1828	1
638	20250123	102200	45461035	1818	1819	1819	1818	1000
639	20250123	102100	43642761	1828	1828	1828	1828	0
640	20250123	102000	43642761	1828	1828	1828	1828	0
641	20250123	101900	43642761	1828	1828	1828	1828	0
642	20250123	101800	43642761	1828	1828	1828	1828	0
643	20250123	101700	43642761	1828	1828	1828	1828	0
644	20250123	101600	43642761	1828	1828	1828	1828	2
645	20250123	101500	43639105	1817	1817	1817	1817	801
646	20250123	101400	42183688	1818	1821	1821	1818	1237
647	20250123	101300	39934439	1821	1821	1821	1821	1000
648	20250123	101200	38113439	1829	1829	1829	1829	0
649	20250123	101100	38113439	1829	1829	1829	1829	0
650	20250123	101000	38113439	1829	1829	1829	1829	0
651	20250123	100900	38113439	1829	1829	1829	1829	1
652	20250123	100800	38111610	1829	1829	1829	1829	1
653	20250123	100700	38109781	1829	1829	1829	1829	0
654	20250123	100600	38109781	1829	1829	1829	1829	10
655	20250123	100500	38091491	1821	1824	1824	1821	3198
656	20250123	100400	32264259	1823	1829	1829	1823	11
657	20250123	100300	32244200	1822	1822	1822	1822	0
658	20250123	100200	32244200	1822	1822	1822	1822	1
659	20250123	100100	32242378	1822	1822	1822	1822	0
660	20250123	100000	32242378	1822	1822	1822	1822	0
661	20250123	095900	32242378	1822	1822	1822	1822	1
662	20250123	095800	32240556	1822	1822	1822	1822	0
663	20250123	095700	32240556	1822	1822	1822	1822	90
664	20250123	095600	32076576	1822	1822	1822	1822	0
665	20250123	095500	32076576	1822	1822	1822	1822	0
666	20250123	095400	32076576	1822	1822	1822	1822	0
667	20250123	095300	32076576	1822	1822	1822	1822	0
668	20250123	095200	32076576	1822	1822	1822	1822	0
669	20250123	095100	32076576	1822	1822	1822	1822	928
670	20250123	095000	30385760	1822	1822	1822	1822	0
671	20250123	094900	30385760	1822	1822	1822	1822	0
672	20250123	094800	30385760	1822	1822	1822	1822	65
673	20250123	094700	30267330	1829	1829	1829	1829	0
674	20250123	094600	30267330	1829	1829	1829	1829	0
675	20250123	094500	30267330	1829	1829	1829	1829	1
676	20250123	094400	30265501	1829	1829	1829	1829	121
677	20250123	094300	30044192	1829	1829	1829	1829	2
678	20250123	094200	30040534	1831	1831	1831	1831	0
679	20250123	094100	30040534	1831	1831	1831	1831	0
680	20250123	094000	30040534	1831	1831	1831	1831	0
681	20250123	093900	30040534	1831	1831	1831	1831	0
682	20250123	093800	30040534	1831	1831	1831	1831	0
683	20250123	093700	30040534	1831	1831	1831	1831	0
684	20250123	093600	30040534	1831	1831	1831	1831	0
685	20250123	093500	30040534	1831	1831	1831	1831	0
686	20250123	093400	30040534	1831	1831	1831	1831	0
687	20250123	093300	30040534	1831	1831	1831	1831	0
688	20250123	093200	30040534	1831	1831	1831	1831	0
689	20250123	093100	30040534	1831	1830	1831	1830	11
690	20250123	093000	30020403	1825	1825	1825	1825	0
691	20250123	092900	30020403	1825	1825	1825	1825	0
692	20250123	092800	30020403	1825	1830	1830	1825	3
693	20250123	092700	30014918	1830	1830	1830	1830	0
694	20250123	092600	30014918	1830	1830	1830	1830	0
695	20250123	092500	30014918	1830	1830	1830	1830	0
696	20250123	092400	30014918	1830	1830	1830	1830	1
697	20250123	092300	30013088	1831	1831	1831	1831	0
698	20250123	092200	30013088	1831	1831	1831	1831	1
699	20250123	092100	30011257	1817	1837	1837	1817	2276
700	20250123	092000	25857252	1853	1853	1853	1853	0
701	20250123	091900	25857252	1853	1853	1853	1853	2
702	20250123	091800	25853546	1839	1839	1839	1839	379
703	20250123	091700	25156565	1839	1839	1839	1839	0
704	20250123	091600	25156565	1839	1839	1839	1839	0
705	20250123	091500	25156565	1839	1839	1839	1839	0
706	20250123	091400	25156565	1839	1837	1839	1837	849
707	20250123	091300	23595651	1838	1815	1838	1815	2
708	20250123	091200	23591998	1820	1838	1855	1820	454
709	20250123	091100	22757236	1838	1835	1838	1835	24
710	20250123	091000	22713127	1835	1835	1835	1835	0
711	20250123	090900	22713127	1835	1835	1835	1835	3000
712	20250123	090800	17208127	1835	1835	1835	1835	100
713	20250123	090700	17024627	1838	1830	1838	1815	1720
714	20250123	090600	13894173	1838	1821	1838	1820	288
715	20250123	090500	13369920	1820	1838	1838	1820	1501
716	20250123	090400	10638072	1820	1823	1823	1820	34
717	20250123	090300	10576105	1821	1831	1839	1820	5647
718	20250123	090200	294248	1832	1860	1860	1832	56
719	20250123	090100	191628	1840	1840	1840	1840	2
720	20250123	090000	187948	1848	1861	1861	1848	101