KissMeData/271830/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210100	51362722	1660	1660	1660	1660	880
3	20250123	210000	51362722	1660	1660	1660	1660	0
4	20250123	205900	51362722	1660	1660	1660	1660	0
5	20250123	205800	51362722	1660	1660	1660	1660	0
6	20250123	205700	51362722	1660	1660	1660	1660	0
7	20250123	205600	51362722	1660	1660	1660	1660	0
8	20250123	205500	51362722	1660	1660	1660	1660	0
9	20250123	205400	51362722	1660	1660	1660	1660	0
10	20250123	205300	51362722	1660	1660	1660	1660	0
11	20250123	205200	51362722	1660	1660	1660	1660	0
12	20250123	205100	51362722	1660	1660	1660	1660	0
13	20250123	205000	51362722	1660	1660	1660	1660	0
14	20250123	204900	51362722	1660	1660	1660	1660	0
15	20250123	204800	51362722	1660	1660	1660	1660	0
16	20250123	204700	51362722	1660	1660	1660	1660	0
17	20250123	204600	51362722	1660	1660	1660	1660	0
18	20250123	204500	51362722	1660	1660	1660	1660	0
19	20250123	204400	51362722	1660	1660	1660	1660	0
20	20250123	204300	51362722	1660	1660	1660	1660	0
21	20250123	204200	51362722	1660	1660	1660	1660	0
22	20250123	204100	51362722	1660	1660	1660	1660	0
23	20250123	204000	51362722	1660	1660	1660	1660	0
24	20250123	203900	51362722	1660	1660	1660	1660	0
25	20250123	203800	51362722	1660	1660	1660	1660	0
26	20250123	203700	51362722	1660	1660	1660	1660	0
27	20250123	203600	51362722	1660	1660	1660	1660	0
28	20250123	203500	51362722	1660	1660	1660	1660	0
29	20250123	203400	51362722	1660	1660	1660	1660	0
30	20250123	203300	51362722	1660	1660	1660	1660	0
31	20250123	203200	51362722	1660	1660	1660	1660	0
32	20250123	203100	51362722	1660	1660	1660	1660	880
33	20250123	203000	51362722	1660	1660	1660	1660	0
34	20250123	202900	51362722	1660	1660	1660	1660	0
35	20250123	202800	51362722	1660	1660	1660	1660	0
36	20250123	202700	51362722	1660	1660	1660	1660	0
37	20250123	202600	51362722	1660	1660	1660	1660	0
38	20250123	202500	51362722	1660	1660	1660	1660	0
39	20250123	202400	51362722	1660	1660	1660	1660	0
40	20250123	202300	51362722	1660	1660	1660	1660	0
41	20250123	202200	51362722	1660	1660	1660	1660	0
42	20250123	202100	51362722	1660	1660	1660	1660	0
43	20250123	202000	51362722	1660	1660	1660	1660	0
44	20250123	201900	51362722	1660	1660	1660	1660	0
45	20250123	201800	51362722	1660	1660	1660	1660	0
46	20250123	201700	51362722	1660	1660	1660	1660	0
47	20250123	201600	51362722	1660	1660	1660	1660	0
48	20250123	201500	51362722	1660	1660	1660	1660	0
49	20250123	201400	51362722	1660	1660	1660	1660	0
50	20250123	201300	51362722	1660	1660	1660	1660	0
51	20250123	201200	51362722	1660	1660	1660	1660	0
52	20250123	201100	51362722	1660	1660	1660	1660	0
53	20250123	201000	51362722	1660	1660	1660	1660	0
54	20250123	200900	51362722	1660	1660	1660	1660	0
55	20250123	200800	51362722	1660	1660	1660	1660	0
56	20250123	200700	51362722	1660	1660	1660	1660	0
57	20250123	200600	51362722	1660	1660	1660	1660	0
58	20250123	200500	51362722	1660	1660	1660	1660	0
59	20250123	200400	51362722	1660	1660	1660	1660	0
60	20250123	200300	51362722	1660	1660	1660	1660	0
61	20250123	200200	51362722	1660	1660	1660	1660	0
62	20250123	200100	51362722	1660	1660	1660	1660	880
63	20250123	200000	51362722	1660	1660	1660	1660	0
64	20250123	195900	51362722	1660	1660	1660	1660	0
65	20250123	195800	51362722	1660	1660	1660	1660	0
66	20250123	195700	51362722	1660	1660	1660	1660	0
67	20250123	195600	51362722	1660	1660	1660	1660	0
68	20250123	195500	51362722	1660	1660	1660	1660	0
69	20250123	195400	51362722	1660	1660	1660	1660	0
70	20250123	195300	51362722	1660	1660	1660	1660	0
71	20250123	195200	51362722	1660	1660	1660	1660	0
72	20250123	195100	51362722	1660	1660	1660	1660	0
73	20250123	195000	51362722	1660	1660	1660	1660	0
74	20250123	194900	51362722	1660	1660	1660	1660	0
75	20250123	194800	51362722	1660	1660	1660	1660	0
76	20250123	194700	51362722	1660	1660	1660	1660	0
77	20250123	194600	51362722	1660	1660	1660	1660	0
78	20250123	194500	51362722	1660	1660	1660	1660	0
79	20250123	194400	51362722	1660	1660	1660	1660	0
80	20250123	194300	51362722	1660	1660	1660	1660	0
81	20250123	194200	51362722	1660	1660	1660	1660	0
82	20250123	194100	51362722	1660	1660	1660	1660	0
83	20250123	194000	51362722	1660	1660	1660	1660	0
84	20250123	193900	51362722	1660	1660	1660	1660	0
85	20250123	193800	51362722	1660	1660	1660	1660	0
86	20250123	193700	51362722	1660	1660	1660	1660	0
87	20250123	193600	51362722	1660	1660	1660	1660	0
88	20250123	193500	51362722	1660	1660	1660	1660	0
89	20250123	193400	51362722	1660	1660	1660	1660	0
90	20250123	193300	51362722	1660	1660	1660	1660	0
91	20250123	193200	51362722	1660	1660	1660	1660	0
92	20250123	193100	51362722	1660	1660	1660	1660	880
93	20250123	193000	51362722	1660	1660	1660	1660	0
94	20250123	192900	51362722	1660	1660	1660	1660	0
95	20250123	192800	51362722	1660	1660	1660	1660	0
96	20250123	192700	51362722	1660	1660	1660	1660	0
97	20250123	192600	51362722	1660	1660	1660	1660	0
98	20250123	192500	51362722	1660	1660	1660	1660	0
99	20250123	192400	51362722	1660	1660	1660	1660	0
100	20250123	192300	51362722	1660	1660	1660	1660	0
101	20250123	192200	51362722	1660	1660	1660	1660	0
102	20250123	192100	51362722	1660	1660	1660	1660	0
103	20250123	192000	51362722	1660	1660	1660	1660	0
104	20250123	191900	51362722	1660	1660	1660	1660	0
105	20250123	191800	51362722	1660	1660	1660	1660	0
106	20250123	191700	51362722	1660	1660	1660	1660	0
107	20250123	191600	51362722	1660	1660	1660	1660	0
108	20250123	191500	51362722	1660	1660	1660	1660	0
109	20250123	191400	51362722	1660	1660	1660	1660	0
110	20250123	191300	51362722	1660	1660	1660	1660	0
111	20250123	191200	51362722	1660	1660	1660	1660	0
112	20250123	191100	51362722	1660	1660	1660	1660	0
113	20250123	191000	51362722	1660	1660	1660	1660	0
114	20250123	190900	51362722	1660	1660	1660	1660	0
115	20250123	190800	51362722	1660	1660	1660	1660	0
116	20250123	190700	51362722	1660	1660	1660	1660	0
117	20250123	190600	51362722	1660	1660	1660	1660	0
118	20250123	190500	51362722	1660	1660	1660	1660	0
119	20250123	190400	51362722	1660	1660	1660	1660	0
120	20250123	190300	51362722	1660	1660	1660	1660	0
121	20250123	190200	51362722	1660	1660	1660	1660	0
122	20250123	190100	51362722	1660	1660	1660	1660	880
123	20250123	190000	51362722	1660	1660	1660	1660	0
124	20250123	185900	51362722	1660	1660	1660	1660	0
125	20250123	185800	51362722	1660	1660	1660	1660	0
126	20250123	185700	51362722	1660	1660	1660	1660	0
127	20250123	185600	51362722	1660	1660	1660	1660	0
128	20250123	185500	51362722	1660	1660	1660	1660	0
129	20250123	185400	51362722	1660	1660	1660	1660	0
130	20250123	185300	51362722	1660	1660	1660	1660	0
131	20250123	185200	51362722	1660	1660	1660	1660	0
132	20250123	185100	51362722	1660	1660	1660	1660	0
133	20250123	185000	51362722	1660	1660	1660	1660	0
134	20250123	184900	51362722	1660	1660	1660	1660	0
135	20250123	184800	51362722	1660	1660	1660	1660	0
136	20250123	184700	51362722	1660	1660	1660	1660	0
137	20250123	184600	51362722	1660	1660	1660	1660	0
138	20250123	184500	51362722	1660	1660	1660	1660	0
139	20250123	184400	51362722	1660	1660	1660	1660	0
140	20250123	184300	51362722	1660	1660	1660	1660	0
141	20250123	184200	51362722	1660	1660	1660	1660	0
142	20250123	184100	51362722	1660	1660	1660	1660	0
143	20250123	184000	51362722	1660	1660	1660	1660	0
144	20250123	183900	51362722	1660	1660	1660	1660	0
145	20250123	183800	51362722	1660	1660	1660	1660	0
146	20250123	183700	51362722	1660	1660	1660	1660	0
147	20250123	183600	51362722	1660	1660	1660	1660	0
148	20250123	183500	51362722	1660	1660	1660	1660	0
149	20250123	183400	51362722	1660	1660	1660	1660	0
150	20250123	183300	51362722	1660	1660	1660	1660	0
151	20250123	183200	51362722	1660	1660	1660	1660	0
152	20250123	183100	51362722	1660	1660	1660	1660	880
153	20250123	183000	51362722	1660	1660	1660	1660	0
154	20250123	182900	51362722	1660	1660	1660	1660	0
155	20250123	182800	51362722	1660	1660	1660	1660	0
156	20250123	182700	51362722	1660	1660	1660	1660	0
157	20250123	182600	51362722	1660	1660	1660	1660	0
158	20250123	182500	51362722	1660	1660	1660	1660	0
159	20250123	182400	51362722	1660	1660	1660	1660	0
160	20250123	182300	51362722	1660	1660	1660	1660	0
161	20250123	182200	51362722	1660	1660	1660	1660	0
162	20250123	182100	51362722	1660	1660	1660	1660	0
163	20250123	182000	51362722	1660	1660	1660	1660	0
164	20250123	181900	51362722	1660	1660	1660	1660	0
165	20250123	181800	51362722	1660	1660	1660	1660	0
166	20250123	181700	51362722	1660	1660	1660	1660	0
167	20250123	181600	51362722	1660	1660	1660	1660	0
168	20250123	181500	51362722	1660	1660	1660	1660	0
169	20250123	181400	51362722	1660	1660	1660	1660	0
170	20250123	181300	51362722	1660	1660	1660	1660	0
171	20250123	181200	51362722	1660	1660	1660	1660	0
172	20250123	181100	51362722	1660	1660	1660	1660	0
173	20250123	181000	51362722	1660	1660	1660	1660	0
174	20250123	180900	51362722	1660	1660	1660	1660	0
175	20250123	180800	51362722	1660	1660	1660	1660	0
176	20250123	180700	51362722	1660	1660	1660	1660	0
177	20250123	180600	51362722	1660	1660	1660	1660	0
178	20250123	180500	51362722	1660	1660	1660	1660	0
179	20250123	180400	51362722	1660	1660	1660	1660	0
180	20250123	180300	51362722	1660	1660	1660	1660	0
181	20250123	180200	51362722	1660	1660	1660	1660	0
182	20250123	180100	51362722	1660	1660	1660	1660	880
183	20250123	180000	51362722	1660	1660	1660	1660	0
184	20250123	175900	51362722	1660	1660	1660	1660	0
185	20250123	175800	51362722	1660	1660	1660	1660	0
186	20250123	175700	51362722	1660	1660	1660	1660	0
187	20250123	175600	51362722	1660	1660	1660	1660	0
188	20250123	175500	51362722	1660	1660	1660	1660	0
189	20250123	175400	51362722	1660	1660	1660	1660	0
190	20250123	175300	51362722	1660	1660	1660	1660	0
191	20250123	175200	51362722	1660	1660	1660	1660	0
192	20250123	175100	51362722	1660	1660	1660	1660	0
193	20250123	175000	51362722	1660	1660	1660	1660	0
194	20250123	174900	51362722	1660	1660	1660	1660	0
195	20250123	174800	51362722	1660	1660	1660	1660	0
196	20250123	174700	51362722	1660	1660	1660	1660	0
197	20250123	174600	51362722	1660	1660	1660	1660	0
198	20250123	174500	51362722	1660	1660	1660	1660	0
199	20250123	174400	51362722	1660	1660	1660	1660	0
200	20250123	174300	51362722	1660	1660	1660	1660	0
201	20250123	174200	51362722	1660	1660	1660	1660	0
202	20250123	174100	51362722	1660	1660	1660	1660	0
203	20250123	174000	51362722	1660	1660	1660	1660	0
204	20250123	173900	51362722	1660	1660	1660	1660	0
205	20250123	173800	51362722	1660	1660	1660	1660	0
206	20250123	173700	51362722	1660	1660	1660	1660	0
207	20250123	173600	51362722	1660	1660	1660	1660	0
208	20250123	173500	51362722	1660	1660	1660	1660	0
209	20250123	173400	51362722	1660	1660	1660	1660	0
210	20250123	173300	51362722	1660	1660	1660	1660	0
211	20250123	173200	51362722	1660	1660	1660	1660	0
212	20250123	173100	51362722	1660	1660	1660	1660	880
213	20250123	173000	51362722	1660	1660	1660	1660	0
214	20250123	172900	51362722	1660	1660	1660	1660	0
215	20250123	172800	51362722	1660	1660	1660	1660	0
216	20250123	172700	51362722	1660	1660	1660	1660	0
217	20250123	172600	51362722	1660	1660	1660	1660	0
218	20250123	172500	51362722	1660	1660	1660	1660	0
219	20250123	172400	51362722	1660	1660	1660	1660	0
220	20250123	172300	51362722	1660	1660	1660	1660	0
221	20250123	172200	51362722	1660	1660	1660	1660	0
222	20250123	172100	51362722	1660	1660	1660	1660	0
223	20250123	172000	51362722	1660	1660	1660	1660	0
224	20250123	171900	51362722	1660	1660	1660	1660	0
225	20250123	171800	51362722	1660	1660	1660	1660	0
226	20250123	171700	51362722	1660	1660	1660	1660	0
227	20250123	171600	51362722	1660	1660	1660	1660	0
228	20250123	171500	51362722	1660	1660	1660	1660	0
229	20250123	171400	51362722	1660	1660	1660	1660	0
230	20250123	171300	51362722	1660	1660	1660	1660	0
231	20250123	171200	51362722	1660	1660	1660	1660	0
232	20250123	171100	51362722	1660	1660	1660	1660	0
233	20250123	171000	51362722	1660	1660	1660	1660	0
234	20250123	170900	51362722	1660	1660	1660	1660	0
235	20250123	170800	51362722	1660	1660	1660	1660	0
236	20250123	170700	51362722	1660	1660	1660	1660	0
237	20250123	170600	51362722	1660	1660	1660	1660	0
238	20250123	170500	51362722	1660	1660	1660	1660	0
239	20250123	170400	51362722	1660	1660	1660	1660	0
240	20250123	170300	51362722	1660	1660	1660	1660	0
241	20250123	170200	51362722	1660	1660	1660	1660	0
242	20250123	170100	51362722	1660	1660	1660	1660	880
243	20250123	170000	51362722	1660	1660	1660	1660	0
244	20250123	165900	51362722	1660	1660	1660	1660	0
245	20250123	165800	51362722	1660	1660	1660	1660	0
246	20250123	165700	51362722	1660	1660	1660	1660	0
247	20250123	165600	51362722	1660	1660	1660	1660	0
248	20250123	165500	51362722	1660	1660	1660	1660	0
249	20250123	165400	51362722	1660	1660	1660	1660	0
250	20250123	165300	51362722	1660	1660	1660	1660	0
251	20250123	165200	51362722	1660	1660	1660	1660	0
252	20250123	165100	51362722	1660	1660	1660	1660	0
253	20250123	165000	51362722	1660	1660	1660	1660	0
254	20250123	164900	51362722	1660	1660	1660	1660	0
255	20250123	164800	51362722	1660	1660	1660	1660	0
256	20250123	164700	51362722	1660	1660	1660	1660	0
257	20250123	164600	51362722	1660	1660	1660	1660	0
258	20250123	164500	51362722	1660	1660	1660	1660	0
259	20250123	164400	51362722	1660	1660	1660	1660	0
260	20250123	164300	51362722	1660	1660	1660	1660	0
261	20250123	164200	51362722	1660	1660	1660	1660	0
262	20250123	164100	51362722	1660	1660	1660	1660	0
263	20250123	164000	51362722	1660	1660	1660	1660	0
264	20250123	163900	51362722	1660	1660	1660	1660	0
265	20250123	163800	51362722	1660	1660	1660	1660	0
266	20250123	163700	51362722	1660	1660	1660	1660	0
267	20250123	163600	51362722	1660	1660	1660	1660	0
268	20250123	163500	51362722	1660	1660	1660	1660	0
269	20250123	163400	51362722	1660	1660	1660	1660	0
270	20250123	163300	51362722	1660	1660	1660	1660	0
271	20250123	163200	51362722	1660	1660	1660	1660	0
272	20250123	163100	51362722	1660	1660	1660	1660	880
273	20250123	163000	51362722	1660	1660	1660	1660	0
274	20250123	162900	51362722	1660	1660	1660	1660	0
275	20250123	162800	51362722	1660	1660	1660	1660	0
276	20250123	162700	51362722	1660	1660	1660	1660	0
277	20250123	162600	51362722	1660	1660	1660	1660	0
278	20250123	162500	51362722	1660	1660	1660	1660	0
279	20250123	162400	51362722	1660	1660	1660	1660	0
280	20250123	162300	51362722	1660	1660	1660	1660	0
281	20250123	162200	51362722	1660	1660	1660	1660	0
282	20250123	162100	51362722	1660	1660	1660	1660	0
283	20250123	162000	51362722	1660	1660	1660	1660	0
284	20250123	161900	51362722	1660	1660	1660	1660	0
285	20250123	161800	51362722	1660	1660	1660	1660	0
286	20250123	161700	51362722	1660	1660	1660	1660	0
287	20250123	161600	51362722	1660	1660	1660	1660	0
288	20250123	161500	51362722	1660	1660	1660	1660	0
289	20250123	161400	51362722	1660	1660	1660	1660	0
290	20250123	161300	51362722	1660	1660	1660	1660	0
291	20250123	161200	51362722	1660	1660	1660	1660	0
292	20250123	161100	51362722	1660	1660	1660	1660	0
293	20250123	161000	51362722	1660	1660	1660	1660	0
294	20250123	160900	51362722	1660	1660	1660	1660	0
295	20250123	160800	51362722	1660	1660	1660	1660	0
296	20250123	160700	51362722	1660	1660	1660	1660	0
297	20250123	160600	51362722	1660	1660	1660	1660	0
298	20250123	160500	51362722	1660	1660	1660	1660	0
299	20250123	160400	51362722	1660	1660	1660	1660	0
300	20250123	160300	51362722	1660	1660	1660	1660	0
301	20250123	160200	51362722	1660	1660	1660	1660	0
302	20250123	160100	51362722	1660	1660	1660	1660	880
303	20250123	160000	51362722	1660	1660	1660	1660	0
304	20250123	155900	51362722	1660	1660	1660	1660	0
305	20250123	155800	51362722	1660	1660	1660	1660	0
306	20250123	155700	51362722	1660	1660	1660	1660	0
307	20250123	155600	51362722	1660	1660	1660	1660	0
308	20250123	155500	51362722	1660	1660	1660	1660	0
309	20250123	155400	51362722	1660	1660	1660	1660	0
310	20250123	155300	51362722	1660	1660	1660	1660	0
311	20250123	155200	51362722	1660	1660	1660	1660	0
312	20250123	155100	51362722	1660	1660	1660	1660	0
313	20250123	155000	51362722	1660	1660	1660	1660	0
314	20250123	154900	51362722	1660	1660	1660	1660	0
315	20250123	154800	51362722	1660	1660	1660	1660	0
316	20250123	154700	51362722	1660	1660	1660	1660	0
317	20250123	154600	51362722	1660	1660	1660	1660	0
318	20250123	154500	51362722	1660	1660	1660	1660	0
319	20250123	154400	51362722	1660	1660	1660	1660	0
320	20250123	154300	51362722	1660	1660	1660	1660	0
321	20250123	154200	51362722	1660	1660	1660	1660	0
322	20250123	154100	51362722	1660	1660	1660	1660	0
323	20250123	154000	51362722	1660	1660	1660	1660	0
324	20250123	153900	51362722	1660	1660	1660	1660	0
325	20250123	153800	51362722	1660	1660	1660	1660	0
326	20250123	153700	51362722	1660	1660	1660	1660	0
327	20250123	153600	51362722	1660	1660	1660	1660	0
328	20250123	153500	51362722	1660	1660	1660	1660	0
329	20250123	153400	51362722	1660	1660	1660	1660	0
330	20250123	153300	51362722	1660	1660	1660	1660	0
331	20250123	153200	51362722	1660	1660	1660	1660	0
332	20250123	153100	51362722	1660	1660	1660	1660	880
333	20250123	153000	51362722	1660	1660	1660	1660	880
334	20250123	152900	49901922	1660	1660	1660	1660	0
335	20250123	152800	49901922	1660	1660	1660	1660	0
336	20250123	152700	49901922	1660	1660	1660	1660	0
337	20250123	152600	49901922	1660	1660	1660	1660	0
338	20250123	152500	49901922	1660	1660	1660	1660	0
339	20250123	152400	49901922	1660	1660	1660	1660	0
340	20250123	152300	49901922	1660	1660	1660	1660	0
341	20250123	152200	49901922	1660	1660	1660	1660	0
342	20250123	152100	49901922	1660	1660	1660	1660	0
343	20250123	152000	49901922	1660	1660	1660	1660	0
344	20250123	151900	49901922	1660	1660	1660	1660	0
345	20250123	151800	49901922	1660	1660	1660	1660	0
346	20250123	151700	49901922	1660	1660	1660	1660	5
347	20250123	151600	49893622	1662	1662	1662	1662	0
348	20250123	151500	49893622	1662	1662	1662	1662	1
349	20250123	151400	49891960	1660	1660	1660	1660	0
350	20250123	151300	49891960	1660	1660	1660	1660	0
351	20250123	151200	49891960	1660	1660	1660	1660	0
352	20250123	151100	49891960	1660	1661	1661	1660	172
353	20250123	151000	49606390	1660	1660	1660	1660	0
354	20250123	150900	49606390	1660	1660	1660	1660	0
355	20250123	150800	49606390	1660	1660	1660	1660	0
356	20250123	150700	49606390	1660	1660	1660	1660	0
357	20250123	150600	49606390	1660	1660	1660	1660	375
358	20250123	150500	48983890	1660	1660	1660	1660	0
359	20250123	150400	48983890	1660	1660	1660	1660	0
360	20250123	150300	48983890	1660	1660	1660	1660	0
361	20250123	150200	48983890	1660	1660	1660	1660	500
362	20250123	150100	48153890	1661	1661	1661	1661	660
363	20250123	150000	47057630	1662	1662	1662	1662	0
364	20250123	145900	47057630	1662	1662	1662	1662	10
365	20250123	145800	47041010	1661	1661	1661	1661	679
366	20250123	145700	45913191	1662	1662	1662	1662	1422
367	20250123	145600	43549827	1665	1665	1665	1665	1
368	20250123	145500	43548162	1665	1665	1665	1665	0
369	20250123	145400	43548162	1665	1665	1665	1665	0
370	20250123	145300	43548162	1665	1665	1665	1665	0
371	20250123	145200	43548162	1665	1665	1665	1665	0
372	20250123	145100	43548162	1665	1665	1665	1665	0
373	20250123	145000	43548162	1665	1665	1665	1665	24
374	20250123	144900	43508202	1665	1665	1665	1665	0
375	20250123	144800	43508202	1665	1665	1665	1665	0
376	20250123	144700	43508202	1665	1665	1665	1665	0
377	20250123	144600	43508202	1665	1665	1665	1665	0
378	20250123	144500	43508202	1665	1665	1665	1665	1
379	20250123	144400	43506537	1665	1665	1665	1665	0
380	20250123	144300	43506537	1665	1665	1665	1665	0
381	20250123	144200	43506537	1665	1665	1665	1665	0
382	20250123	144100	43506537	1665	1665	1665	1665	0
383	20250123	144000	43506537	1665	1665	1665	1665	1
384	20250123	143900	43504872	1663	1663	1663	1663	2160
385	20250123	143800	39912792	1662	1662	1662	1662	0
386	20250123	143700	39912792	1662	1662	1662	1662	0
387	20250123	143600	39912792	1662	1662	1662	1662	0
388	20250123	143500	39912792	1662	1662	1662	1662	0
389	20250123	143400	39912792	1662	1662	1662	1662	0
390	20250123	143300	39912792	1662	1662	1662	1662	0
391	20250123	143200	39912792	1662	1662	1662	1662	0
392	20250123	143100	39912792	1662	1662	1662	1662	3
393	20250123	143000	39907806	1663	1663	1663	1663	0
394	20250123	142900	39907806	1663	1663	1663	1663	0
395	20250123	142800	39907806	1663	1663	1663	1663	0
396	20250123	142700	39907806	1663	1663	1663	1663	52
397	20250123	142600	39821330	1663	1663	1663	1663	0
398	20250123	142500	39821330	1663	1663	1663	1663	0
399	20250123	142400	39821330	1663	1663	1663	1663	72
400	20250123	142300	39701594	1663	1663	1663	1663	0
401	20250123	142200	39701594	1663	1663	1663	1663	0
402	20250123	142100	39701594	1663	1663	1663	1663	0
403	20250123	142000	39701594	1663	1663	1663	1663	0
404	20250123	141900	39701594	1663	1663	1663	1663	0
405	20250123	141800	39701594	1663	1663	1663	1663	0
406	20250123	141700	39701594	1663	1663	1663	1663	0
407	20250123	141600	39701594	1663	1663	1663	1663	0
408	20250123	141500	39701594	1663	1663	1663	1663	0
409	20250123	141400	39701594	1663	1663	1663	1663	6
410	20250123	141300	39691616	1663	1663	1663	1663	341
411	20250123	141200	39124533	1665	1665	1665	1665	0
412	20250123	141100	39124533	1665	1665	1665	1665	0
413	20250123	141000	39124533	1665	1665	1665	1665	1
414	20250123	140900	39122868	1665	1665	1665	1665	3
415	20250123	140800	39117873	1667	1667	1667	1667	0
416	20250123	140700	39117873	1667	1667	1667	1667	0
417	20250123	140600	39117873	1667	1667	1667	1667	0
418	20250123	140500	39117873	1667	1667	1667	1667	0
419	20250123	140400	39117873	1667	1667	1667	1667	0
420	20250123	140300	39117873	1667	1668	1668	1667	739
421	20250123	140200	37885956	1672	1672	1672	1672	0
422	20250123	140100	37885956	1672	1672	1672	1672	0
423	20250123	140000	37885956	1672	1672	1672	1672	0
424	20250123	135900	37885956	1672	1672	1672	1672	0
425	20250123	135800	37885956	1672	1672	1672	1672	0
426	20250123	135700	37885956	1672	1672	1672	1672	0
427	20250123	135600	37885956	1672	1672	1672	1672	0
428	20250123	135500	37885956	1672	1672	1672	1672	45
429	20250123	135400	37810716	1669	1669	1669	1669	0
430	20250123	135300	37810716	1669	1669	1669	1669	0
431	20250123	135200	37810716	1669	1669	1669	1669	0
432	20250123	135100	37810716	1669	1669	1669	1669	0
433	20250123	135000	37810716	1669	1669	1669	1669	0
434	20250123	134900	37810716	1669	1669	1669	1669	0
435	20250123	134800	37810716	1669	1669	1669	1669	0
436	20250123	134700	37810716	1669	1669	1669	1669	0
437	20250123	134600	37810716	1669	1669	1669	1669	30
438	20250123	134500	37760646	1668	1668	1668	1668	0
439	20250123	134400	37760646	1668	1668	1668	1668	0
440	20250123	134300	37760646	1668	1668	1668	1668	0
441	20250123	134200	37760646	1668	1668	1668	1668	0
442	20250123	134100	37760646	1668	1668	1668	1668	0
443	20250123	134000	37760646	1668	1668	1668	1668	0
444	20250123	133900	37760646	1668	1668	1668	1668	0
445	20250123	133800	37760646	1668	1668	1668	1668	0
446	20250123	133700	37760646	1668	1668	1668	1668	6
447	20250123	133600	37750638	1667	1667	1667	1667	0
448	20250123	133500	37750638	1667	1667	1667	1667	0
449	20250123	133400	37750638	1667	1667	1667	1667	0
450	20250123	133300	37750638	1667	1667	1667	1667	0
451	20250123	133200	37750638	1667	1667	1667	1667	0
452	20250123	133100	37750638	1667	1667	1667	1667	0
453	20250123	133000	37750638	1667	1667	1667	1667	0
454	20250123	132900	37750638	1667	1667	1667	1667	1035
455	20250123	132800	36025293	1672	1672	1672	1672	0
456	20250123	132700	36025293	1672	1672	1672	1672	0
457	20250123	132600	36025293	1672	1672	1672	1672	0
458	20250123	132500	36025293	1672	1672	1672	1672	0
459	20250123	132400	36025293	1672	1672	1672	1672	0
460	20250123	132300	36025293	1672	1672	1672	1672	11
461	20250123	132200	36006901	1672	1672	1672	1672	0
462	20250123	132100	36006901	1672	1672	1672	1672	0
463	20250123	132000	36006901	1672	1672	1672	1672	0
464	20250123	131900	36006901	1672	1672	1672	1672	0
465	20250123	131800	36006901	1672	1672	1672	1672	0
466	20250123	131700	36006901	1672	1672	1672	1672	0
467	20250123	131600	36006901	1672	1672	1672	1672	0
468	20250123	131500	36006901	1672	1672	1672	1672	0
469	20250123	131400	36006901	1672	1672	1672	1672	0
470	20250123	131300	36006901	1672	1672	1672	1672	0
471	20250123	131200	36006901	1672	1672	1672	1672	0
472	20250123	131100	36006901	1672	1672	1672	1672	0
473	20250123	131000	36006901	1672	1672	1672	1672	1
474	20250123	130900	36005229	1667	1667	1667	1667	0
475	20250123	130800	36005229	1667	1667	1667	1667	0
476	20250123	130700	36005229	1667	1667	1667	1667	0
477	20250123	130600	36005229	1667	1667	1667	1667	0
478	20250123	130500	36005229	1667	1667	1667	1667	0
479	20250123	130400	36005229	1667	1667	1667	1667	0
480	20250123	130300	36005229	1667	1667	1667	1667	1
481	20250123	130200	36003562	1673	1673	1673	1673	0
482	20250123	130100	36003562	1673	1673	1673	1673	0
483	20250123	130000	36003562	1673	1673	1673	1673	0
484	20250123	125900	36003562	1673	1673	1673	1673	0
485	20250123	125800	36003562	1673	1673	1673	1673	0
486	20250123	125700	36003562	1673	1673	1673	1673	0
487	20250123	125600	36003562	1673	1673	1673	1673	2
488	20250123	125500	36000216	1672	1672	1672	1672	0
489	20250123	125400	36000216	1672	1672	1672	1672	3755
490	20250123	125300	29721856	1672	1672	1672	1672	0
491	20250123	125200	29721856	1672	1672	1672	1672	0
492	20250123	125100	29721856	1672	1672	1672	1672	0
493	20250123	125000	29721856	1672	1672	1672	1672	175
494	20250123	124900	29429256	1672	1672	1672	1672	17
495	20250123	124800	29400832	1672	1672	1672	1672	0
496	20250123	124700	29400832	1672	1672	1672	1672	0
497	20250123	124600	29400832	1672	1672	1672	1672	0
498	20250123	124500	29400832	1672	1672	1672	1672	0
499	20250123	124400	29400832	1672	1670	1672	1670	1000
500	20250123	124300	27730387	1668	1668	1668	1668	0
501	20250123	124200	27730387	1668	1668	1668	1668	0
502	20250123	124100	27730387	1668	1668	1668	1668	0
503	20250123	124000	27730387	1668	1668	1668	1668	0
504	20250123	123900	27730387	1668	1668	1668	1668	0
505	20250123	123800	27730387	1668	1668	1668	1668	0
506	20250123	123700	27730387	1668	1668	1668	1668	0
507	20250123	123600	27730387	1668	1668	1668	1668	0
508	20250123	123500	27730387	1668	1668	1668	1668	141
509	20250123	123400	27495199	1669	1669	1669	1669	0
510	20250123	123300	27495199	1669	1669	1669	1669	207
511	20250123	123200	27149716	1668	1668	1668	1668	0
512	20250123	123100	27149716	1668	1668	1668	1668	0
513	20250123	123000	27149716	1668	1668	1668	1668	158
514	20250123	122900	26886172	1668	1668	1668	1668	0
515	20250123	122800	26886172	1668	1668	1668	1668	0
516	20250123	122700	26886172	1668	1668	1668	1668	0
517	20250123	122600	26886172	1668	1668	1668	1668	0
518	20250123	122500	26886172	1668	1668	1668	1668	0
519	20250123	122400	26886172	1668	1668	1668	1668	0
520	20250123	122300	26886172	1668	1668	1668	1668	0
521	20250123	122200	26886172	1668	1668	1668	1668	0
522	20250123	122100	26886172	1668	1668	1668	1668	0
523	20250123	122000	26886172	1668	1668	1668	1668	0
524	20250123	121900	26886172	1668	1668	1668	1668	0
525	20250123	121800	26886172	1668	1668	1668	1668	0
526	20250123	121700	26886172	1668	1668	1668	1668	10
527	20250123	121600	26869492	1667	1667	1667	1667	0
528	20250123	121500	26869492	1667	1667	1667	1667	0
529	20250123	121400	26869492	1667	1667	1667	1667	49
530	20250123	121300	26787809	1667	1667	1667	1667	0
531	20250123	121200	26787809	1667	1667	1667	1667	0
532	20250123	121100	26787809	1667	1667	1667	1667	0
533	20250123	121000	26787809	1667	1667	1667	1667	0
534	20250123	120900	26787809	1667	1667	1667	1667	0
535	20250123	120800	26787809	1667	1667	1667	1667	0
536	20250123	120700	26787809	1667	1667	1667	1667	0
537	20250123	120600	26787809	1667	1667	1667	1667	100
538	20250123	120500	26621109	1667	1667	1667	1667	0
539	20250123	120400	26621109	1667	1667	1667	1667	0
540	20250123	120300	26621109	1667	1667	1667	1667	0
541	20250123	120200	26621109	1667	1667	1667	1667	9
542	20250123	120100	26606106	1667	1667	1667	1667	0
543	20250123	120000	26606106	1667	1667	1667	1667	0
544	20250123	115900	26606106	1667	1667	1667	1667	0
545	20250123	115800	26606106	1667	1667	1667	1667	0
546	20250123	115700	26606106	1667	1667	1667	1667	0
547	20250123	115600	26606106	1667	1667	1667	1667	0
548	20250123	115500	26606106	1667	1667	1667	1667	400
549	20250123	115400	25939306	1665	1665	1665	1665	391
550	20250123	115300	25288291	1662	1662	1662	1662	0
551	20250123	115200	25288291	1662	1662	1662	1662	0
552	20250123	115100	25288291	1662	1662	1662	1662	0
553	20250123	115000	25288291	1662	1662	1662	1662	0
554	20250123	114900	25288291	1662	1662	1662	1662	0
555	20250123	114800	25288291	1662	1662	1662	1662	0
556	20250123	114700	25288291	1662	1662	1662	1662	0
557	20250123	114600	25288291	1662	1662	1662	1662	0
558	20250123	114500	25288291	1662	1662	1662	1662	0
559	20250123	114400	25288291	1662	1662	1662	1662	0
560	20250123	114300	25288291	1662	1662	1662	1662	0
561	20250123	114200	25288291	1662	1662	1662	1662	0
562	20250123	114100	25288291	1662	1662	1662	1662	0
563	20250123	114000	25288291	1662	1662	1662	1662	0
564	20250123	113900	25288291	1662	1662	1662	1662	0
565	20250123	113800	25288291	1662	1662	1662	1662	0
566	20250123	113700	25288291	1662	1662	1662	1662	0
567	20250123	113600	25288291	1662	1662	1662	1662	0
568	20250123	113500	25288291	1662	1662	1662	1662	0
569	20250123	113400	25288291	1662	1662	1662	1662	5
570	20250123	113300	25279981	1663	1663	1663	1663	0
571	20250123	113200	25279981	1663	1663	1663	1663	0
572	20250123	113100	25279981	1663	1663	1663	1663	60
573	20250123	113000	25180201	1663	1663	1663	1663	0
574	20250123	112900	25180201	1663	1663	1663	1663	0
575	20250123	112800	25180201	1663	1663	1663	1663	0
576	20250123	112700	25180201	1663	1663	1663	1663	38
577	20250123	112600	25117007	1663	1663	1663	1663	0
578	20250123	112500	25117007	1663	1663	1663	1663	0
579	20250123	112400	25117007	1663	1663	1663	1663	303
580	20250123	112300	24613118	1665	1665	1665	1665	0
581	20250123	112200	24613118	1665	1665	1665	1665	0
582	20250123	112100	24613118	1665	1665	1665	1665	0
583	20250123	112000	24613118	1665	1665	1665	1665	0
584	20250123	111900	24613118	1665	1665	1665	1665	0
585	20250123	111800	24613118	1665	1665	1665	1665	0
586	20250123	111700	24613118	1665	1665	1665	1665	0
587	20250123	111600	24613118	1665	1664	1665	1664	4
588	20250123	111500	24606461	1664	1664	1664	1664	0
589	20250123	111400	24606461	1664	1664	1664	1664	0
590	20250123	111300	24606461	1664	1664	1664	1664	0
591	20250123	111200	24606461	1664	1664	1664	1664	0
592	20250123	111100	24606461	1664	1664	1664	1664	1730
593	20250123	111000	21727741	1663	1663	1663	1663	0
594	20250123	110900	21727741	1663	1663	1663	1663	0
595	20250123	110800	21727741	1663	1663	1663	1663	0
596	20250123	110700	21727741	1663	1663	1663	1663	0
597	20250123	110600	21727741	1663	1663	1663	1663	0
598	20250123	110500	21727741	1663	1663	1663	1663	0
599	20250123	110400	21727741	1663	1663	1663	1663	0
600	20250123	110300	21727741	1663	1663	1663	1663	0
601	20250123	110200	21727741	1663	1663	1663	1663	0
602	20250123	110100	21727741	1663	1663	1663	1663	0
603	20250123	110000	21727741	1663	1663	1663	1663	1
604	20250123	105900	21726078	1664	1664	1664	1664	0
605	20250123	105800	21726078	1664	1664	1664	1664	0
606	20250123	105700	21726078	1664	1664	1664	1664	0
607	20250123	105600	21726078	1664	1664	1664	1664	0
608	20250123	105500	21726078	1664	1664	1664	1664	0
609	20250123	105400	21726078	1664	1664	1664	1664	0
610	20250123	105300	21726078	1664	1664	1664	1664	0
611	20250123	105200	21726078	1664	1664	1664	1664	0
612	20250123	105100	21726078	1664	1664	1664	1664	0
613	20250123	105000	21726078	1664	1664	1664	1664	0
614	20250123	104900	21726078	1664	1664	1664	1664	0
615	20250123	104800	21726078	1664	1664	1664	1664	0
616	20250123	104700	21726078	1664	1664	1664	1664	0
617	20250123	104600	21726078	1664	1664	1664	1664	0
618	20250123	104500	21726078	1664	1664	1664	1664	0
619	20250123	104400	21726078	1664	1663	1664	1663	100
620	20250123	104300	21559703	1664	1664	1664	1664	0
621	20250123	104200	21559703	1664	1664	1664	1664	0
622	20250123	104100	21559703	1664	1664	1664	1664	0
623	20250123	104000	21559703	1664	1664	1664	1664	0
624	20250123	103900	21559703	1664	1664	1664	1664	0
625	20250123	103800	21559703	1664	1664	1664	1664	0
626	20250123	103700	21559703	1664	1664	1664	1664	0
627	20250123	103600	21559703	1664	1663	1664	1663	100
628	20250123	103500	21393352	1665	1665	1665	1665	0
629	20250123	103400	21393352	1665	1665	1665	1665	5
630	20250123	103300	21385027	1665	1665	1665	1665	0
631	20250123	103200	21385027	1665	1665	1665	1665	0
632	20250123	103100	21385027	1665	1665	1665	1665	0
633	20250123	103000	21385027	1665	1665	1665	1665	4
634	20250123	102900	21378367	1657	1657	1657	1657	0
635	20250123	102800	21378367	1657	1657	1657	1657	0
636	20250123	102700	21378367	1657	1662	1662	1657	2441
637	20250123	102600	17331623	1661	1666	1666	1661	1000
638	20250123	102500	15668913	1667	1667	1667	1667	0
639	20250123	102400	15668913	1667	1667	1667	1667	0
640	20250123	102300	15668913	1667	1667	1667	1667	0
641	20250123	102200	15668913	1667	1667	1667	1667	1
642	20250123	102100	15667246	1666	1666	1666	1666	0
643	20250123	102000	15667246	1666	1666	1666	1666	0
644	20250123	101900	15667246	1666	1666	1666	1666	0
645	20250123	101800	15667246	1666	1666	1666	1666	0
646	20250123	101700	15667246	1666	1668	1668	1666	394
647	20250123	101600	15010134	1669	1669	1669	1669	0
648	20250123	101500	15010134	1669	1670	1670	1669	203
649	20250123	101400	14671268	1670	1670	1670	1670	0
650	20250123	101300	14671268	1670	1671	1671	1670	65
651	20250123	101200	14562716	1673	1673	1673	1673	0
652	20250123	101100	14562716	1673	1673	1673	1673	0
653	20250123	101000	14562716	1673	1673	1673	1673	0
654	20250123	100900	14562716	1673	1673	1673	1673	0
655	20250123	100800	14562716	1673	1673	1673	1673	0
656	20250123	100700	14562716	1673	1673	1673	1673	0
657	20250123	100600	14562716	1673	1673	1673	1673	0
658	20250123	100500	14562716	1673	1673	1673	1673	0
659	20250123	100400	14562716	1673	1673	1673	1673	1
660	20250123	100300	14561043	1672	1672	1672	1672	5
661	20250123	100200	14552683	1672	1672	1672	1672	2
662	20250123	100100	14549339	1672	1672	1672	1672	0
663	20250123	100000	14549339	1672	1672	1672	1672	0
664	20250123	095900	14549339	1672	1672	1672	1672	0
665	20250123	095800	14549339	1672	1672	1672	1672	0
666	20250123	095700	14549339	1672	1672	1672	1672	0
667	20250123	095600	14549339	1672	1672	1672	1672	0
668	20250123	095500	14549339	1672	1672	1672	1672	0
669	20250123	095400	14549339	1672	1672	1672	1672	1
670	20250123	095300	14547667	1669	1669	1669	1669	0
671	20250123	095200	14547667	1669	1669	1669	1669	0
672	20250123	095100	14547667	1669	1669	1669	1669	0
673	20250123	095000	14547667	1669	1669	1669	1669	0
674	20250123	094900	14547667	1669	1669	1669	1669	107
675	20250123	094800	14369084	1670	1671	1671	1670	559
676	20250123	094700	13435297	1673	1673	1673	1673	0
677	20250123	094600	13435297	1673	1673	1673	1673	0
678	20250123	094500	13435297	1673	1675	1675	1673	139
679	20250123	094400	13202629	1679	1679	1679	1679	20
680	20250123	094300	13169049	1679	1679	1679	1679	4
681	20250123	094200	13162333	1677	1677	1677	1677	0
682	20250123	094100	13162333	1677	1677	1677	1677	4
683	20250123	094000	13155625	1678	1678	1678	1678	0
684	20250123	093900	13155625	1678	1678	1678	1678	8
685	20250123	093800	13142201	1678	1678	1678	1678	20
686	20250123	093700	13108641	1678	1677	1678	1677	320
687	20250123	093600	12571996	1678	1680	1680	1678	551
688	20250123	093500	11646579	1680	1680	1680	1680	0
689	20250123	093400	11646579	1680	1681	1681	1680	200
690	20250123	093300	11310559	1683	1683	1683	1683	0
691	20250123	093200	11310559	1683	1683	1683	1683	0
692	20250123	093100	11310559	1683	1683	1683	1683	0
693	20250123	093000	11310559	1683	1683	1683	1683	0
694	20250123	092900	11310559	1683	1683	1683	1683	400
695	20250123	092800	10637359	1683	1683	1683	1683	0
696	20250123	092700	10637359	1683	1683	1683	1683	2
697	20250123	092600	10633993	1681	1684	1684	1681	536
698	20250123	092500	9732249	1695	1695	1695	1695	1
699	20250123	092400	9730554	1700	1700	1700	1700	0
700	20250123	092300	9730554	1700	1700	1700	1700	0
701	20250123	092200	9730554	1700	1700	1700	1700	0
702	20250123	092100	9730554	1700	1700	1700	1700	0
703	20250123	092000	9730554	1700	1700	1700	1700	0
704	20250123	091900	9730554	1700	1700	1700	1700	0
705	20250123	091800	9730554	1700	1698	1700	1698	2050
706	20250123	091700	6247388	1698	1698	1698	1698	0
707	20250123	091600	6247388	1698	1698	1698	1698	500
708	20250123	091500	5398388	1698	1698	1698	1698	0
709	20250123	091400	5398388	1698	1680	1698	1679	587
710	20250123	091300	4404726	1680	1682	1682	1680	120
711	20250123	091200	4203114	1682	1682	1682	1682	1
712	20250123	091100	4201432	1683	1686	1686	1683	73
713	20250123	091000	4078381	1703	1704	1704	1689	7
714	20250123	090900	4066499	1689	1692	1704	1685	1167
715	20250123	090800	2098827	1707	1692	1707	1691	168
716	20250123	090700	1814691	1690	1690	1690	1690	2
717	20250123	090600	1811311	1692	1695	1695	1691	1001
718	20250123	090500	117381	1696	1696	1696	1696	1
719	20250123	090400	115685	1697	1698	1698	1697	13
720	20250123	090300	93612	1699	1699	1699	1699	11
721	20250123	090200	74923	1700	1704	1704	1700	26
722	20250123	090100	30672	1704	1704	1704	1704	0
723	20250123	090000	30672	1704	1704	1704	1704	18