KissMeData/271830/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210100	33433897	1684	1684	1684	1684	1783
3	20250124	210000	33433897	1684	1684	1684	1684	0
4	20250124	205900	33433897	1684	1684	1684	1684	0
5	20250124	205800	33433897	1684	1684	1684	1684	0
6	20250124	205700	33433897	1684	1684	1684	1684	0
7	20250124	205600	33433897	1684	1684	1684	1684	0
8	20250124	205500	33433897	1684	1684	1684	1684	0
9	20250124	205400	33433897	1684	1684	1684	1684	0
10	20250124	205300	33433897	1684	1684	1684	1684	0
11	20250124	205200	33433897	1684	1684	1684	1684	0
12	20250124	205100	33433897	1684	1684	1684	1684	0
13	20250124	205000	33433897	1684	1684	1684	1684	0
14	20250124	204900	33433897	1684	1684	1684	1684	0
15	20250124	204800	33433897	1684	1684	1684	1684	0
16	20250124	204700	33433897	1684	1684	1684	1684	0
17	20250124	204600	33433897	1684	1684	1684	1684	0
18	20250124	204500	33433897	1684	1684	1684	1684	0
19	20250124	204400	33433897	1684	1684	1684	1684	0
20	20250124	204300	33433897	1684	1684	1684	1684	0
21	20250124	204200	33433897	1684	1684	1684	1684	0
22	20250124	204100	33433897	1684	1684	1684	1684	0
23	20250124	204000	33433897	1684	1684	1684	1684	0
24	20250124	203900	33433897	1684	1684	1684	1684	0
25	20250124	203800	33433897	1684	1684	1684	1684	0
26	20250124	203700	33433897	1684	1684	1684	1684	0
27	20250124	203600	33433897	1684	1684	1684	1684	0
28	20250124	203500	33433897	1684	1684	1684	1684	0
29	20250124	203400	33433897	1684	1684	1684	1684	0
30	20250124	203300	33433897	1684	1684	1684	1684	0
31	20250124	203200	33433897	1684	1684	1684	1684	0
32	20250124	203100	33433897	1684	1684	1684	1684	1783
33	20250124	203000	33433897	1684	1684	1684	1684	0
34	20250124	202900	33433897	1684	1684	1684	1684	0
35	20250124	202800	33433897	1684	1684	1684	1684	0
36	20250124	202700	33433897	1684	1684	1684	1684	0
37	20250124	202600	33433897	1684	1684	1684	1684	0
38	20250124	202500	33433897	1684	1684	1684	1684	0
39	20250124	202400	33433897	1684	1684	1684	1684	0
40	20250124	202300	33433897	1684	1684	1684	1684	0
41	20250124	202200	33433897	1684	1684	1684	1684	0
42	20250124	202100	33433897	1684	1684	1684	1684	0
43	20250124	202000	33433897	1684	1684	1684	1684	0
44	20250124	201900	33433897	1684	1684	1684	1684	0
45	20250124	201800	33433897	1684	1684	1684	1684	0
46	20250124	201700	33433897	1684	1684	1684	1684	0
47	20250124	201600	33433897	1684	1684	1684	1684	0
48	20250124	201500	33433897	1684	1684	1684	1684	0
49	20250124	201400	33433897	1684	1684	1684	1684	0
50	20250124	201300	33433897	1684	1684	1684	1684	0
51	20250124	201200	33433897	1684	1684	1684	1684	0
52	20250124	201100	33433897	1684	1684	1684	1684	0
53	20250124	201000	33433897	1684	1684	1684	1684	0
54	20250124	200900	33433897	1684	1684	1684	1684	0
55	20250124	200800	33433897	1684	1684	1684	1684	0
56	20250124	200700	33433897	1684	1684	1684	1684	0
57	20250124	200600	33433897	1684	1684	1684	1684	0
58	20250124	200500	33433897	1684	1684	1684	1684	0
59	20250124	200400	33433897	1684	1684	1684	1684	0
60	20250124	200300	33433897	1684	1684	1684	1684	0
61	20250124	200200	33433897	1684	1684	1684	1684	0
62	20250124	200100	33433897	1684	1684	1684	1684	1783
63	20250124	200000	33433897	1684	1684	1684	1684	0
64	20250124	195900	33433897	1684	1684	1684	1684	0
65	20250124	195800	33433897	1684	1684	1684	1684	0
66	20250124	195700	33433897	1684	1684	1684	1684	0
67	20250124	195600	33433897	1684	1684	1684	1684	0
68	20250124	195500	33433897	1684	1684	1684	1684	0
69	20250124	195400	33433897	1684	1684	1684	1684	0
70	20250124	195300	33433897	1684	1684	1684	1684	0
71	20250124	195200	33433897	1684	1684	1684	1684	0
72	20250124	195100	33433897	1684	1684	1684	1684	0
73	20250124	195000	33433897	1684	1684	1684	1684	0
74	20250124	194900	33433897	1684	1684	1684	1684	0
75	20250124	194800	33433897	1684	1684	1684	1684	0
76	20250124	194700	33433897	1684	1684	1684	1684	0
77	20250124	194600	33433897	1684	1684	1684	1684	0
78	20250124	194500	33433897	1684	1684	1684	1684	0
79	20250124	194400	33433897	1684	1684	1684	1684	0
80	20250124	194300	33433897	1684	1684	1684	1684	0
81	20250124	194200	33433897	1684	1684	1684	1684	0
82	20250124	194100	33433897	1684	1684	1684	1684	0
83	20250124	194000	33433897	1684	1684	1684	1684	0
84	20250124	193900	33433897	1684	1684	1684	1684	0
85	20250124	193800	33433897	1684	1684	1684	1684	0
86	20250124	193700	33433897	1684	1684	1684	1684	0
87	20250124	193600	33433897	1684	1684	1684	1684	0
88	20250124	193500	33433897	1684	1684	1684	1684	0
89	20250124	193400	33433897	1684	1684	1684	1684	0
90	20250124	193300	33433897	1684	1684	1684	1684	0
91	20250124	193200	33433897	1684	1684	1684	1684	0
92	20250124	193100	33433897	1684	1684	1684	1684	1783
93	20250124	193000	33433897	1684	1684	1684	1684	0
94	20250124	192900	33433897	1684	1684	1684	1684	0
95	20250124	192800	33433897	1684	1684	1684	1684	0
96	20250124	192700	33433897	1684	1684	1684	1684	0
97	20250124	192600	33433897	1684	1684	1684	1684	0
98	20250124	192500	33433897	1684	1684	1684	1684	0
99	20250124	192400	33433897	1684	1684	1684	1684	0
100	20250124	192300	33433897	1684	1684	1684	1684	0
101	20250124	192200	33433897	1684	1684	1684	1684	0
102	20250124	192100	33433897	1684	1684	1684	1684	0
103	20250124	192000	33433897	1684	1684	1684	1684	0
104	20250124	191900	33433897	1684	1684	1684	1684	0
105	20250124	191800	33433897	1684	1684	1684	1684	0
106	20250124	191700	33433897	1684	1684	1684	1684	0
107	20250124	191600	33433897	1684	1684	1684	1684	0
108	20250124	191500	33433897	1684	1684	1684	1684	0
109	20250124	191400	33433897	1684	1684	1684	1684	0
110	20250124	191300	33433897	1684	1684	1684	1684	0
111	20250124	191200	33433897	1684	1684	1684	1684	0
112	20250124	191100	33433897	1684	1684	1684	1684	0
113	20250124	191000	33433897	1684	1684	1684	1684	0
114	20250124	190900	33433897	1684	1684	1684	1684	0
115	20250124	190800	33433897	1684	1684	1684	1684	0
116	20250124	190700	33433897	1684	1684	1684	1684	0
117	20250124	190600	33433897	1684	1684	1684	1684	0
118	20250124	190500	33433897	1684	1684	1684	1684	0
119	20250124	190400	33433897	1684	1684	1684	1684	0
120	20250124	190300	33433897	1684	1684	1684	1684	0
121	20250124	190200	33433897	1684	1684	1684	1684	0
122	20250124	190100	33433897	1684	1684	1684	1684	1783
123	20250124	190000	33433897	1684	1684	1684	1684	0
124	20250124	185900	33433897	1684	1684	1684	1684	0
125	20250124	185800	33433897	1684	1684	1684	1684	0
126	20250124	185700	33433897	1684	1684	1684	1684	0
127	20250124	185600	33433897	1684	1684	1684	1684	0
128	20250124	185500	33433897	1684	1684	1684	1684	0
129	20250124	185400	33433897	1684	1684	1684	1684	0
130	20250124	185300	33433897	1684	1684	1684	1684	0
131	20250124	185200	33433897	1684	1684	1684	1684	0
132	20250124	185100	33433897	1684	1684	1684	1684	0
133	20250124	185000	33433897	1684	1684	1684	1684	0
134	20250124	184900	33433897	1684	1684	1684	1684	0
135	20250124	184800	33433897	1684	1684	1684	1684	0
136	20250124	184700	33433897	1684	1684	1684	1684	0
137	20250124	184600	33433897	1684	1684	1684	1684	0
138	20250124	184500	33433897	1684	1684	1684	1684	0
139	20250124	184400	33433897	1684	1684	1684	1684	0
140	20250124	184300	33433897	1684	1684	1684	1684	0
141	20250124	184200	33433897	1684	1684	1684	1684	0
142	20250124	184100	33433897	1684	1684	1684	1684	0
143	20250124	184000	33433897	1684	1684	1684	1684	0
144	20250124	183900	33433897	1684	1684	1684	1684	0
145	20250124	183800	33433897	1684	1684	1684	1684	0
146	20250124	183700	33433897	1684	1684	1684	1684	0
147	20250124	183600	33433897	1684	1684	1684	1684	0
148	20250124	183500	33433897	1684	1684	1684	1684	0
149	20250124	183400	33433897	1684	1684	1684	1684	0
150	20250124	183300	33433897	1684	1684	1684	1684	0
151	20250124	183200	33433897	1684	1684	1684	1684	0
152	20250124	183100	33433897	1684	1684	1684	1684	1783
153	20250124	183000	33433897	1684	1684	1684	1684	0
154	20250124	182900	33433897	1684	1684	1684	1684	0
155	20250124	182800	33433897	1684	1684	1684	1684	0
156	20250124	182700	33433897	1684	1684	1684	1684	0
157	20250124	182600	33433897	1684	1684	1684	1684	0
158	20250124	182500	33433897	1684	1684	1684	1684	0
159	20250124	182400	33433897	1684	1684	1684	1684	0
160	20250124	182300	33433897	1684	1684	1684	1684	0
161	20250124	182200	33433897	1684	1684	1684	1684	0
162	20250124	182100	33433897	1684	1684	1684	1684	0
163	20250124	182000	33433897	1684	1684	1684	1684	0
164	20250124	181900	33433897	1684	1684	1684	1684	0
165	20250124	181800	33433897	1684	1684	1684	1684	0
166	20250124	181700	33433897	1684	1684	1684	1684	0
167	20250124	181600	33433897	1684	1684	1684	1684	0
168	20250124	181500	33433897	1684	1684	1684	1684	0
169	20250124	181400	33433897	1684	1684	1684	1684	0
170	20250124	181300	33433897	1684	1684	1684	1684	0
171	20250124	181200	33433897	1684	1684	1684	1684	0
172	20250124	181100	33433897	1684	1684	1684	1684	0
173	20250124	181000	33433897	1684	1684	1684	1684	0
174	20250124	180900	33433897	1684	1684	1684	1684	0
175	20250124	180800	33433897	1684	1684	1684	1684	0
176	20250124	180700	33433897	1684	1684	1684	1684	0
177	20250124	180600	33433897	1684	1684	1684	1684	0
178	20250124	180500	33433897	1684	1684	1684	1684	0
179	20250124	180400	33433897	1684	1684	1684	1684	0
180	20250124	180300	33433897	1684	1684	1684	1684	0
181	20250124	180200	33433897	1684	1684	1684	1684	0
182	20250124	180100	33433897	1684	1684	1684	1684	1783
183	20250124	180000	33433897	1684	1684	1684	1684	0
184	20250124	175900	33433897	1684	1684	1684	1684	0
185	20250124	175800	33433897	1684	1684	1684	1684	0
186	20250124	175700	33433897	1684	1684	1684	1684	0
187	20250124	175600	33433897	1684	1684	1684	1684	0
188	20250124	175500	33433897	1684	1684	1684	1684	0
189	20250124	175400	33433897	1684	1684	1684	1684	0
190	20250124	175300	33433897	1684	1684	1684	1684	0
191	20250124	175200	33433897	1684	1684	1684	1684	0
192	20250124	175100	33433897	1684	1684	1684	1684	0
193	20250124	175000	33433897	1684	1684	1684	1684	0
194	20250124	174900	33433897	1684	1684	1684	1684	0
195	20250124	174800	33433897	1684	1684	1684	1684	0
196	20250124	174700	33433897	1684	1684	1684	1684	0
197	20250124	174600	33433897	1684	1684	1684	1684	0
198	20250124	174500	33433897	1684	1684	1684	1684	0
199	20250124	174400	33433897	1684	1684	1684	1684	0
200	20250124	174300	33433897	1684	1684	1684	1684	0
201	20250124	174200	33433897	1684	1684	1684	1684	0
202	20250124	174100	33433897	1684	1684	1684	1684	0
203	20250124	174000	33433897	1684	1684	1684	1684	0
204	20250124	173900	33433897	1684	1684	1684	1684	0
205	20250124	173800	33433897	1684	1684	1684	1684	0
206	20250124	173700	33433897	1684	1684	1684	1684	0
207	20250124	173600	33433897	1684	1684	1684	1684	0
208	20250124	173500	33433897	1684	1684	1684	1684	0
209	20250124	173400	33433897	1684	1684	1684	1684	0
210	20250124	173300	33433897	1684	1684	1684	1684	0
211	20250124	173200	33433897	1684	1684	1684	1684	0
212	20250124	173100	33433897	1684	1684	1684	1684	1783
213	20250124	173000	33433897	1684	1684	1684	1684	0
214	20250124	172900	33433897	1684	1684	1684	1684	0
215	20250124	172800	33433897	1684	1684	1684	1684	0
216	20250124	172700	33433897	1684	1684	1684	1684	0
217	20250124	172600	33433897	1684	1684	1684	1684	0
218	20250124	172500	33433897	1684	1684	1684	1684	0
219	20250124	172400	33433897	1684	1684	1684	1684	0
220	20250124	172300	33433897	1684	1684	1684	1684	0
221	20250124	172200	33433897	1684	1684	1684	1684	0
222	20250124	172100	33433897	1684	1684	1684	1684	0
223	20250124	172000	33433897	1684	1684	1684	1684	0
224	20250124	171900	33433897	1684	1684	1684	1684	0
225	20250124	171800	33433897	1684	1684	1684	1684	0
226	20250124	171700	33433897	1684	1684	1684	1684	0
227	20250124	171600	33433897	1684	1684	1684	1684	0
228	20250124	171500	33433897	1684	1684	1684	1684	0
229	20250124	171400	33433897	1684	1684	1684	1684	0
230	20250124	171300	33433897	1684	1684	1684	1684	0
231	20250124	171200	33433897	1684	1684	1684	1684	0
232	20250124	171100	33433897	1684	1684	1684	1684	0
233	20250124	171000	33433897	1684	1684	1684	1684	0
234	20250124	170900	33433897	1684	1684	1684	1684	0
235	20250124	170800	33433897	1684	1684	1684	1684	0
236	20250124	170700	33433897	1684	1684	1684	1684	0
237	20250124	170600	33433897	1684	1684	1684	1684	0
238	20250124	170500	33433897	1684	1684	1684	1684	0
239	20250124	170400	33433897	1684	1684	1684	1684	0
240	20250124	170300	33433897	1684	1684	1684	1684	0
241	20250124	170200	33433897	1684	1684	1684	1684	0
242	20250124	170100	33433897	1684	1684	1684	1684	1783
243	20250124	170000	33433897	1684	1684	1684	1684	0
244	20250124	165900	33433897	1684	1684	1684	1684	0
245	20250124	165800	33433897	1684	1684	1684	1684	0
246	20250124	165700	33433897	1684	1684	1684	1684	0
247	20250124	165600	33433897	1684	1684	1684	1684	0
248	20250124	165500	33433897	1684	1684	1684	1684	0
249	20250124	165400	33433897	1684	1684	1684	1684	0
250	20250124	165300	33433897	1684	1684	1684	1684	0
251	20250124	165200	33433897	1684	1684	1684	1684	0
252	20250124	165100	33433897	1684	1684	1684	1684	0
253	20250124	165000	33433897	1684	1684	1684	1684	0
254	20250124	164900	33433897	1684	1684	1684	1684	0
255	20250124	164800	33433897	1684	1684	1684	1684	0
256	20250124	164700	33433897	1684	1684	1684	1684	0
257	20250124	164600	33433897	1684	1684	1684	1684	0
258	20250124	164500	33433897	1684	1684	1684	1684	0
259	20250124	164400	33433897	1684	1684	1684	1684	0
260	20250124	164300	33433897	1684	1684	1684	1684	0
261	20250124	164200	33433897	1684	1684	1684	1684	0
262	20250124	164100	33433897	1684	1684	1684	1684	0
263	20250124	164000	33433897	1684	1684	1684	1684	0
264	20250124	163900	33433897	1684	1684	1684	1684	0
265	20250124	163800	33433897	1684	1684	1684	1684	0
266	20250124	163700	33433897	1684	1684	1684	1684	0
267	20250124	163600	33433897	1684	1684	1684	1684	0
268	20250124	163500	33433897	1684	1684	1684	1684	0
269	20250124	163400	33433897	1684	1684	1684	1684	0
270	20250124	163300	33433897	1684	1684	1684	1684	0
271	20250124	163200	33433897	1684	1684	1684	1684	0
272	20250124	163100	33433897	1684	1684	1684	1684	1783
273	20250124	163000	33433897	1684	1684	1684	1684	0
274	20250124	162900	33433897	1684	1684	1684	1684	0
275	20250124	162800	33433897	1684	1684	1684	1684	0
276	20250124	162700	33433897	1684	1684	1684	1684	0
277	20250124	162600	33433897	1684	1684	1684	1684	0
278	20250124	162500	33433897	1684	1684	1684	1684	0
279	20250124	162400	33433897	1684	1684	1684	1684	0
280	20250124	162300	33433897	1684	1684	1684	1684	0
281	20250124	162200	33433897	1684	1684	1684	1684	0
282	20250124	162100	33433897	1684	1684	1684	1684	0
283	20250124	162000	33433897	1684	1684	1684	1684	0
284	20250124	161900	33433897	1684	1684	1684	1684	0
285	20250124	161800	33433897	1684	1684	1684	1684	0
286	20250124	161700	33433897	1684	1684	1684	1684	0
287	20250124	161600	33433897	1684	1684	1684	1684	0
288	20250124	161500	33433897	1684	1684	1684	1684	0
289	20250124	161400	33433897	1684	1684	1684	1684	0
290	20250124	161300	33433897	1684	1684	1684	1684	0
291	20250124	161200	33433897	1684	1684	1684	1684	0
292	20250124	161100	33433897	1684	1684	1684	1684	0
293	20250124	161000	33433897	1684	1684	1684	1684	0
294	20250124	160900	33433897	1684	1684	1684	1684	0
295	20250124	160800	33433897	1684	1684	1684	1684	0
296	20250124	160700	33433897	1684	1684	1684	1684	0
297	20250124	160600	33433897	1684	1684	1684	1684	0
298	20250124	160500	33433897	1684	1684	1684	1684	0
299	20250124	160400	33433897	1684	1684	1684	1684	0
300	20250124	160300	33433897	1684	1684	1684	1684	0
301	20250124	160200	33433897	1684	1684	1684	1684	0
302	20250124	160100	33433897	1684	1684	1684	1684	1783
303	20250124	160000	33433897	1684	1684	1684	1684	0
304	20250124	155900	33433897	1684	1684	1684	1684	0
305	20250124	155800	33433897	1684	1684	1684	1684	0
306	20250124	155700	33433897	1684	1684	1684	1684	0
307	20250124	155600	33433897	1684	1684	1684	1684	0
308	20250124	155500	33433897	1684	1684	1684	1684	0
309	20250124	155400	33433897	1684	1684	1684	1684	0
310	20250124	155300	33433897	1684	1684	1684	1684	0
311	20250124	155200	33433897	1684	1684	1684	1684	0
312	20250124	155100	33433897	1684	1684	1684	1684	0
313	20250124	155000	33433897	1684	1684	1684	1684	0
314	20250124	154900	33433897	1684	1684	1684	1684	0
315	20250124	154800	33433897	1684	1684	1684	1684	0
316	20250124	154700	33433897	1684	1684	1684	1684	0
317	20250124	154600	33433897	1684	1684	1684	1684	0
318	20250124	154500	33433897	1684	1684	1684	1684	0
319	20250124	154400	33433897	1684	1684	1684	1684	0
320	20250124	154300	33433897	1684	1684	1684	1684	0
321	20250124	154200	33433897	1684	1684	1684	1684	0
322	20250124	154100	33433897	1684	1684	1684	1684	0
323	20250124	154000	33433897	1684	1684	1684	1684	0
324	20250124	153900	33433897	1684	1684	1684	1684	0
325	20250124	153800	33433897	1684	1684	1684	1684	0
326	20250124	153700	33433897	1684	1684	1684	1684	0
327	20250124	153600	33433897	1684	1684	1684	1684	0
328	20250124	153500	33433897	1684	1684	1684	1684	0
329	20250124	153400	33433897	1684	1684	1684	1684	0
330	20250124	153300	33433897	1684	1684	1684	1684	0
331	20250124	153200	33433897	1684	1684	1684	1684	0
332	20250124	153100	33433897	1684	1684	1684	1684	1783
333	20250124	153000	33433897	1684	1684	1684	1684	1783
334	20250124	152900	30431325	1680	1680	1680	1680	0
335	20250124	152800	30431325	1680	1680	1680	1680	0
336	20250124	152700	30431325	1680	1680	1680	1680	0
337	20250124	152600	30431325	1680	1680	1680	1680	0
338	20250124	152500	30431325	1680	1680	1680	1680	0
339	20250124	152400	30431325	1680	1680	1680	1680	0
340	20250124	152300	30431325	1680	1680	1680	1680	0
341	20250124	152200	30431325	1680	1680	1680	1680	0
342	20250124	152100	30431325	1680	1680	1680	1680	0
343	20250124	152000	30431325	1680	1680	1680	1680	0
344	20250124	151900	30431325	1680	1680	1680	1680	0
345	20250124	151800	30431325	1680	1677	1680	1677	41
346	20250124	151700	30362478	1661	1668	1668	1661	900
347	20250124	151600	28867435	1684	1684	1684	1684	0
348	20250124	151500	28867435	1684	1684	1684	1684	0
349	20250124	151400	28867435	1684	1684	1684	1684	0
350	20250124	151300	28867435	1684	1684	1684	1684	0
351	20250124	151200	28867435	1684	1684	1684	1684	0
352	20250124	151100	28867435	1684	1684	1684	1684	0
353	20250124	151000	28867435	1684	1684	1684	1684	0
354	20250124	150900	28867435	1684	1684	1684	1684	0
355	20250124	150800	28867435	1684	1684	1684	1684	0
356	20250124	150700	28867435	1684	1684	1684	1684	0
357	20250124	150600	28867435	1684	1684	1684	1684	3
358	20250124	150500	28862383	1684	1684	1684	1684	0
359	20250124	150400	28862383	1684	1684	1684	1684	0
360	20250124	150300	28862383	1684	1684	1684	1684	0
361	20250124	150200	28862383	1684	1676	1684	1676	2200
362	20250124	150100	25167118	1664	1664	1664	1664	0
363	20250124	150000	25167118	1664	1664	1664	1664	0
364	20250124	145900	25167118	1664	1664	1664	1664	0
365	20250124	145800	25167118	1664	1664	1664	1664	0
366	20250124	145700	25167118	1664	1664	1664	1664	0
367	20250124	145600	25167118	1664	1664	1664	1664	0
368	20250124	145500	25167118	1664	1664	1664	1664	0
369	20250124	145400	25167118	1664	1668	1668	1662	1563
370	20250124	145300	22567590	1668	1668	1668	1668	0
371	20250124	145200	22567590	1668	1668	1668	1668	0
372	20250124	145100	22567590	1668	1668	1668	1668	0
373	20250124	145000	22567590	1668	1668	1668	1668	0
374	20250124	144900	22567590	1668	1668	1668	1668	0
375	20250124	144800	22567590	1668	1668	1668	1668	1
376	20250124	144700	22565922	1682	1682	1682	1682	0
377	20250124	144600	22565922	1682	1682	1682	1682	0
378	20250124	144500	22565922	1682	1682	1682	1682	0
379	20250124	144400	22565922	1682	1682	1682	1682	0
380	20250124	144300	22565922	1682	1682	1682	1682	1
381	20250124	144200	22564240	1683	1683	1683	1683	0
382	20250124	144100	22564240	1683	1683	1683	1683	0
383	20250124	144000	22564240	1683	1683	1683	1683	0
384	20250124	143900	22564240	1683	1683	1683	1683	0
385	20250124	143800	22564240	1683	1683	1683	1683	0
386	20250124	143700	22564240	1683	1682	1683	1682	1636
387	20250124	143600	19811404	1683	1683	1683	1683	0
388	20250124	143500	19811404	1683	1683	1683	1683	0
389	20250124	143400	19811404	1683	1683	1683	1683	0
390	20250124	143300	19811404	1683	1683	1683	1683	0
391	20250124	143200	19811404	1683	1683	1683	1683	0
392	20250124	143100	19811404	1683	1683	1683	1683	0
393	20250124	143000	19811404	1683	1683	1683	1683	0
394	20250124	142900	19811404	1683	1683	1683	1683	0
395	20250124	142800	19811404	1683	1683	1683	1683	0
396	20250124	142700	19811404	1683	1683	1683	1683	0
397	20250124	142600	19811404	1683	1683	1683	1683	0
398	20250124	142500	19811404	1683	1683	1683	1683	0
399	20250124	142400	19811404	1683	1683	1683	1683	32
400	20250124	142300	19757548	1684	1684	1684	1684	0
401	20250124	142200	19757548	1684	1684	1684	1684	0
402	20250124	142100	19757548	1684	1684	1684	1684	0
403	20250124	142000	19757548	1684	1684	1684	1684	0
404	20250124	141900	19757548	1684	1684	1684	1684	0
405	20250124	141800	19757548	1684	1684	1684	1684	0
406	20250124	141700	19757548	1684	1684	1684	1684	0
407	20250124	141600	19757548	1684	1684	1684	1684	0
408	20250124	141500	19757548	1684	1684	1684	1684	0
409	20250124	141400	19757548	1684	1684	1684	1684	0
410	20250124	141300	19757548	1684	1684	1684	1684	0
411	20250124	141200	19757548	1684	1684	1684	1684	0
412	20250124	141100	19757548	1684	1684	1684	1684	0
413	20250124	141000	19757548	1684	1684	1684	1684	0
414	20250124	140900	19757548	1684	1684	1684	1684	0
415	20250124	140800	19757548	1684	1684	1684	1684	0
416	20250124	140700	19757548	1684	1680	1684	1680	15
417	20250124	140600	19732314	1665	1665	1665	1665	0
418	20250124	140500	19732314	1665	1680	1680	1665	300
419	20250124	140400	19232784	1680	1680	1680	1680	0
420	20250124	140300	19232784	1680	1680	1680	1680	0
421	20250124	140200	19232784	1680	1680	1680	1680	0
422	20250124	140100	19232784	1680	1680	1680	1680	0
423	20250124	140000	19232784	1680	1680	1680	1680	0
424	20250124	135900	19232784	1680	1680	1680	1680	0
425	20250124	135800	19232784	1680	1680	1680	1680	0
426	20250124	135700	19232784	1680	1680	1680	1680	0
427	20250124	135600	19232784	1680	1680	1680	1680	0
428	20250124	135500	19232784	1680	1680	1680	1680	0
429	20250124	135400	19232784	1680	1680	1680	1680	0
430	20250124	135300	19232784	1680	1680	1680	1680	0
431	20250124	135200	19232784	1680	1680	1680	1680	0
432	20250124	135100	19232784	1680	1680	1680	1680	0
433	20250124	135000	19232784	1680	1679	1680	1679	324
434	20250124	134900	18688514	1679	1679	1679	1679	0
435	20250124	134800	18688514	1679	1677	1679	1677	1668
436	20250124	134700	15889575	1677	1677	1677	1677	0
437	20250124	134600	15889575	1677	1677	1677	1677	0
438	20250124	134500	15889575	1677	1677	1677	1677	0
439	20250124	134400	15889575	1677	1677	1677	1677	0
440	20250124	134300	15889575	1677	1677	1677	1677	0
441	20250124	134200	15889575	1677	1677	1677	1677	0
442	20250124	134100	15889575	1677	1677	1677	1677	0
443	20250124	134000	15889575	1677	1677	1677	1677	0
444	20250124	133900	15889575	1677	1677	1677	1677	0
445	20250124	133800	15889575	1677	1677	1677	1677	0
446	20250124	133700	15889575	1677	1677	1677	1677	0
447	20250124	133600	15889575	1677	1677	1677	1677	0
448	20250124	133500	15889575	1677	1677	1677	1677	0
449	20250124	133400	15889575	1677	1677	1677	1677	0
450	20250124	133300	15889575	1677	1677	1677	1677	0
451	20250124	133200	15889575	1677	1677	1677	1677	0
452	20250124	133100	15889575	1677	1677	1677	1677	0
453	20250124	133000	15889575	1677	1677	1677	1677	0
454	20250124	132900	15889575	1677	1677	1677	1677	0
455	20250124	132800	15889575	1677	1677	1677	1677	0
456	20250124	132700	15889575	1677	1677	1677	1677	0
457	20250124	132600	15889575	1677	1677	1677	1677	10
458	20250124	132500	15872805	1660	1660	1660	1660	0
459	20250124	132400	15872805	1660	1660	1660	1660	0
460	20250124	132300	15872805	1660	1660	1660	1660	0
461	20250124	132200	15872805	1660	1660	1660	1660	0
462	20250124	132100	15872805	1660	1660	1660	1660	0
463	20250124	132000	15872805	1660	1660	1660	1660	0
464	20250124	131900	15872805	1660	1660	1660	1660	0
465	20250124	131800	15872805	1660	1660	1660	1660	0
466	20250124	131700	15872805	1660	1660	1660	1660	500
467	20250124	131600	15042805	1659	1659	1659	1659	0
468	20250124	131500	15042805	1659	1659	1659	1659	0
469	20250124	131400	15042805	1659	1659	1659	1659	0
470	20250124	131300	15042805	1659	1659	1659	1659	0
471	20250124	131200	15042805	1659	1659	1659	1659	0
472	20250124	131100	15042805	1659	1659	1659	1659	0
473	20250124	131000	15042805	1659	1659	1659	1659	0
474	20250124	130900	15042805	1659	1659	1659	1659	0
475	20250124	130800	15042805	1659	1659	1659	1659	0
476	20250124	130700	15042805	1659	1659	1659	1659	0
477	20250124	130600	15042805	1659	1659	1659	1659	0
478	20250124	130500	15042805	1659	1659	1659	1659	0
479	20250124	130400	15042805	1659	1662	1662	1659	2
480	20250124	130300	15039484	1663	1663	1663	1663	0
481	20250124	130200	15039484	1663	1663	1663	1663	0
482	20250124	130100	15039484	1663	1663	1663	1663	7
483	20250124	130000	15027843	1679	1679	1679	1679	0
484	20250124	125900	15027843	1679	1679	1679	1679	0
485	20250124	125800	15027843	1679	1679	1679	1679	27
486	20250124	125700	14982510	1679	1679	1679	1679	63
487	20250124	125600	14876733	1679	1679	1679	1679	50
488	20250124	125500	14792783	1679	1677	1679	1677	94
489	20250124	125400	14634972	1675	1673	1675	1673	671
490	20250124	125300	13511745	1672	1671	1672	1671	11
491	20250124	125200	13493354	1670	1670	1670	1670	142
492	20250124	125100	13256214	1660	1660	1660	1660	51
493	20250124	125000	13171554	1660	1660	1660	1660	41
494	20250124	124900	13103494	1660	1660	1660	1660	50
495	20250124	124800	13020494	1660	1660	1660	1660	0
496	20250124	124700	13020494	1660	1660	1660	1660	0
497	20250124	124600	13020494	1660	1660	1660	1660	1
498	20250124	124500	13018834	1659	1659	1659	1659	6
499	20250124	124400	13008880	1659	1659	1659	1659	0
500	20250124	124300	13008880	1659	1659	1659	1659	0
501	20250124	124200	13008880	1659	1659	1659	1659	0
502	20250124	124100	13008880	1659	1659	1659	1659	0
503	20250124	124000	13008880	1659	1659	1659	1659	0
504	20250124	123900	13008880	1659	1659	1659	1659	0
505	20250124	123800	13008880	1659	1659	1659	1659	0
506	20250124	123700	13008880	1659	1659	1659	1659	0
507	20250124	123600	13008880	1659	1659	1659	1659	6
508	20250124	123500	12998926	1659	1659	1659	1659	0
509	20250124	123400	12998926	1659	1659	1659	1659	113
510	20250124	123300	12811459	1660	1660	1660	1660	0
511	20250124	123200	12811459	1660	1660	1660	1660	0
512	20250124	123100	12811459	1660	1660	1660	1660	6
513	20250124	123000	12801499	1660	1660	1660	1660	0
514	20250124	122900	12801499	1660	1660	1660	1660	5
515	20250124	122800	12793199	1660	1660	1660	1660	0
516	20250124	122700	12793199	1660	1660	1660	1660	0
517	20250124	122600	12793199	1660	1660	1660	1660	0
518	20250124	122500	12793199	1660	1660	1660	1660	0
519	20250124	122400	12793199	1660	1660	1660	1660	10
520	20250124	122300	12776599	1660	1660	1660	1660	1
521	20250124	122200	12774939	1659	1659	1659	1659	1
522	20250124	122100	12773280	1659	1659	1659	1659	0
523	20250124	122000	12773280	1659	1659	1659	1659	0
524	20250124	121900	12773280	1659	1659	1659	1659	0
525	20250124	121800	12773280	1659	1659	1659	1659	0
526	20250124	121700	12773280	1659	1659	1659	1659	0
527	20250124	121600	12773280	1659	1659	1659	1659	0
528	20250124	121500	12773280	1659	1659	1659	1659	309
529	20250124	121400	12260649	1659	1659	1659	1659	0
530	20250124	121300	12260649	1659	1659	1659	1659	0
531	20250124	121200	12260649	1659	1659	1659	1659	0
532	20250124	121100	12260649	1659	1659	1659	1659	0
533	20250124	121000	12260649	1659	1659	1659	1659	0
534	20250124	120900	12260649	1659	1659	1659	1659	31
535	20250124	120800	12209220	1660	1660	1660	1660	0
536	20250124	120700	12209220	1660	1660	1660	1660	4
537	20250124	120600	12202580	1660	1660	1660	1660	0
538	20250124	120500	12202580	1660	1660	1660	1660	0
539	20250124	120400	12202580	1660	1660	1660	1660	0
540	20250124	120300	12202580	1660	1660	1660	1660	0
541	20250124	120200	12202580	1660	1660	1660	1660	0
542	20250124	120100	12202580	1660	1660	1660	1660	0
543	20250124	120000	12202580	1660	1660	1660	1660	0
544	20250124	115900	12202580	1660	1660	1660	1660	0
545	20250124	115800	12202580	1660	1660	1660	1660	0
546	20250124	115700	12202580	1660	1659	1660	1659	2
547	20250124	115600	12199261	1660	1660	1660	1660	0
548	20250124	115500	12199261	1660	1660	1660	1660	0
549	20250124	115400	12199261	1660	1660	1660	1660	0
550	20250124	115300	12199261	1660	1660	1660	1660	0
551	20250124	115200	12199261	1660	1660	1660	1660	0
552	20250124	115100	12199261	1660	1660	1660	1660	0
553	20250124	115000	12199261	1660	1660	1660	1660	0
554	20250124	114900	12199261	1660	1660	1660	1660	0
555	20250124	114800	12199261	1660	1660	1660	1660	0
556	20250124	114700	12199261	1660	1660	1660	1660	0
557	20250124	114600	12199261	1660	1659	1660	1659	335
558	20250124	114500	11643162	1660	1660	1660	1660	0
559	20250124	114400	11643162	1660	1660	1660	1660	0
560	20250124	114300	11643162	1660	1660	1660	1660	0
561	20250124	114200	11643162	1660	1660	1660	1660	0
562	20250124	114100	11643162	1660	1660	1660	1660	0
563	20250124	114000	11643162	1660	1660	1660	1660	1
564	20250124	113900	11641502	1655	1655	1655	1655	0
565	20250124	113800	11641502	1655	1655	1655	1655	0
566	20250124	113700	11641502	1655	1655	1655	1655	0
567	20250124	113600	11641502	1655	1655	1655	1655	0
568	20250124	113500	11641502	1655	1655	1655	1655	0
569	20250124	113400	11641502	1655	1655	1655	1655	0
570	20250124	113300	11641502	1655	1655	1655	1655	0
571	20250124	113200	11641502	1655	1655	1655	1655	0
572	20250124	113100	11641502	1655	1655	1655	1655	0
573	20250124	113000	11641502	1655	1655	1655	1655	0
574	20250124	112900	11641502	1655	1655	1655	1655	0
575	20250124	112800	11641502	1655	1655	1655	1655	0
576	20250124	112700	11641502	1655	1655	1655	1655	0
577	20250124	112600	11641502	1655	1655	1655	1655	0
578	20250124	112500	11641502	1655	1655	1655	1655	0
579	20250124	112400	11641502	1655	1658	1658	1655	134
580	20250124	112300	11419725	1659	1659	1659	1659	0
581	20250124	112200	11419725	1659	1659	1659	1659	0
582	20250124	112100	11419725	1659	1659	1659	1659	54
583	20250124	112000	11330139	1659	1659	1659	1659	0
584	20250124	111900	11330139	1659	1659	1659	1659	0
585	20250124	111800	11330139	1659	1659	1659	1659	0
586	20250124	111700	11330139	1659	1659	1659	1659	26
587	20250124	111600	11287005	1660	1660	1660	1660	0
588	20250124	111500	11287005	1660	1660	1660	1660	21
589	20250124	111400	11252145	1660	1660	1660	1660	9
590	20250124	111300	11237205	1672	1672	1672	1672	0
591	20250124	111200	11237205	1672	1672	1672	1672	0
592	20250124	111100	11237205	1672	1672	1672	1672	0
593	20250124	111000	11237205	1672	1672	1672	1672	0
594	20250124	110900	11237205	1672	1672	1672	1672	0
595	20250124	110800	11237205	1672	1672	1672	1672	0
596	20250124	110700	11237205	1672	1672	1672	1672	0
597	20250124	110600	11237205	1672	1672	1672	1672	0
598	20250124	110500	11237205	1672	1672	1672	1672	0
599	20250124	110400	11237205	1672	1672	1672	1672	0
600	20250124	110300	11237205	1672	1672	1672	1672	0
601	20250124	110200	11237205	1672	1672	1672	1672	0
602	20250124	110100	11237205	1672	1672	1672	1672	0
603	20250124	110000	11237205	1672	1672	1672	1672	0
604	20250124	105900	11237205	1672	1671	1672	1671	30
605	20250124	105800	11187065	1659	1659	1659	1659	0
606	20250124	105700	11187065	1659	1659	1659	1659	0
607	20250124	105600	11187065	1659	1659	1659	1659	0
608	20250124	105500	11187065	1659	1659	1659	1659	0
609	20250124	105400	11187065	1659	1659	1659	1659	0
610	20250124	105300	11187065	1659	1660	1660	1659	192
611	20250124	105200	10868517	1673	1673	1673	1673	0
612	20250124	105100	10868517	1673	1673	1673	1673	0
613	20250124	105000	10868517	1673	1673	1673	1673	0
614	20250124	104900	10868517	1673	1673	1673	1673	0
615	20250124	104800	10868517	1673	1673	1673	1673	0
616	20250124	104700	10868517	1673	1673	1673	1673	0
617	20250124	104600	10868517	1673	1673	1673	1673	0
618	20250124	104500	10868517	1673	1673	1673	1673	0
619	20250124	104400	10868517	1673	1673	1673	1673	0
620	20250124	104300	10868517	1673	1673	1673	1673	0
621	20250124	104200	10868517	1673	1673	1673	1673	0
622	20250124	104100	10868517	1673	1673	1673	1673	0
623	20250124	104000	10868517	1673	1673	1673	1673	0
624	20250124	103900	10868517	1673	1673	1673	1673	0
625	20250124	103800	10868517	1673	1673	1673	1673	0
626	20250124	103700	10868517	1673	1673	1673	1673	0
627	20250124	103600	10868517	1673	1673	1673	1673	0
628	20250124	103500	10868517	1673	1673	1673	1673	0
629	20250124	103400	10868517	1673	1673	1673	1673	0
630	20250124	103300	10868517	1673	1673	1673	1673	0
631	20250124	103200	10868517	1673	1673	1673	1673	0
632	20250124	103100	10868517	1673	1673	1673	1673	0
633	20250124	103000	10868517	1673	1660	1673	1660	101
634	20250124	102900	10700844	1660	1660	1660	1660	0
635	20250124	102800	10700844	1660	1660	1660	1660	0
636	20250124	102700	10700844	1660	1660	1660	1660	0
637	20250124	102600	10700844	1660	1660	1660	1660	0
638	20250124	102500	10700844	1660	1660	1660	1660	0
639	20250124	102400	10700844	1660	1660	1660	1660	0
640	20250124	102300	10700844	1660	1670	1670	1660	221
641	20250124	102200	10333774	1673	1673	1673	1673	0
642	20250124	102100	10333774	1673	1673	1673	1673	0
643	20250124	102000	10333774	1673	1673	1673	1673	0
644	20250124	101900	10333774	1673	1673	1673	1673	0
645	20250124	101800	10333774	1673	1673	1673	1673	0
646	20250124	101700	10333774	1673	1673	1673	1673	0
647	20250124	101600	10333774	1673	1673	1673	1673	0
648	20250124	101500	10333774	1673	1673	1673	1673	0
649	20250124	101400	10333774	1673	1673	1673	1673	0
650	20250124	101300	10333774	1673	1673	1673	1673	0
651	20250124	101200	10333774	1673	1673	1673	1673	0
652	20250124	101100	10333774	1673	1673	1673	1673	0
653	20250124	101000	10333774	1673	1673	1673	1673	0
654	20250124	100900	10333774	1673	1673	1673	1673	0
655	20250124	100800	10333774	1673	1673	1673	1673	0
656	20250124	100700	10333774	1673	1673	1673	1673	0
657	20250124	100600	10333774	1673	1673	1673	1673	0
658	20250124	100500	10333774	1673	1673	1673	1673	0
659	20250124	100400	10333774	1673	1673	1673	1673	2
660	20250124	100300	10330428	1673	1673	1673	1673	2
661	20250124	100200	10327082	1673	1673	1673	1673	0
662	20250124	100100	10327082	1673	1673	1673	1673	0
663	20250124	100000	10327082	1673	1673	1673	1673	0
664	20250124	095900	10327082	1673	1673	1673	1673	0
665	20250124	095800	10327082	1673	1673	1673	1673	0
666	20250124	095700	10327082	1673	1673	1673	1673	0
667	20250124	095600	10327082	1673	1673	1673	1673	0
668	20250124	095500	10327082	1673	1673	1673	1673	0
669	20250124	095400	10327082	1673	1673	1673	1673	0
670	20250124	095300	10327082	1673	1673	1673	1673	0
671	20250124	095200	10327082	1673	1673	1673	1673	0
672	20250124	095100	10327082	1673	1673	1673	1673	0
673	20250124	095000	10327082	1673	1673	1673	1673	0
674	20250124	094900	10327082	1673	1673	1673	1673	0
675	20250124	094800	10327082	1673	1673	1673	1673	0
676	20250124	094700	10327082	1673	1673	1673	1673	0
677	20250124	094600	10327082	1673	1673	1673	1673	0
678	20250124	094500	10327082	1673	1673	1673	1673	0
679	20250124	094400	10327082	1673	1673	1673	1673	3
680	20250124	094300	10322063	1674	1670	1674	1670	1198
681	20250124	094200	8316727	1670	1665	1670	1660	6
682	20250124	094100	8306731	1660	1656	1662	1656	2103
683	20250124	094000	4816213	1640	1645	1645	1640	30
684	20250124	093900	4766986	1659	1659	1659	1659	0
685	20250124	093800	4766986	1659	1659	1659	1659	0
686	20250124	093700	4766986	1659	1659	1659	1659	0
687	20250124	093600	4766986	1659	1659	1659	1659	0
688	20250124	093500	4766986	1659	1659	1659	1659	0
689	20250124	093400	4766986	1659	1659	1659	1659	0
690	20250124	093300	4766986	1659	1659	1659	1659	0
691	20250124	093200	4766986	1659	1659	1659	1659	0
692	20250124	093100	4766986	1659	1647	1659	1647	10
693	20250124	093000	4750431	1630	1630	1630	1630	0
694	20250124	092900	4750431	1630	1630	1630	1630	0
695	20250124	092800	4750431	1630	1644	1644	1630	10
696	20250124	092700	4734091	1660	1645	1660	1632	73
697	20250124	092600	4613171	1659	1659	1659	1659	0
698	20250124	092500	4613171	1659	1659	1659	1659	0
699	20250124	092400	4613171	1659	1659	1659	1659	0
700	20250124	092300	4613171	1659	1659	1659	1659	0
701	20250124	092200	4613171	1659	1659	1659	1659	10
702	20250124	092100	4596581	1660	1660	1660	1660	0
703	20250124	092000	4596581	1660	1660	1660	1660	0
704	20250124	091900	4596581	1660	1660	1660	1660	0
705	20250124	091800	4596581	1660	1660	1660	1660	0
706	20250124	091700	4596581	1660	1660	1660	1660	0
707	20250124	091600	4596581	1660	1660	1660	1660	0
708	20250124	091500	4596581	1660	1647	1660	1647	60
709	20250124	091400	4497015	1660	1660	1660	1660	0
710	20250124	091300	4497015	1660	1651	1660	1617	2492
711	20250124	091200	443638	1650	1650	1650	1650	0
712	20250124	091100	443638	1650	1650	1650	1650	0
713	20250124	091000	443638	1650	1650	1650	1650	0
714	20250124	090900	443638	1650	1650	1650	1650	0
715	20250124	090800	443638	1650	1650	1650	1650	4
716	20250124	090700	437038	1649	1650	1650	1649	244
717	20250124	090600	34678	1650	1650	1650	1650	16
718	20250124	090500	8278	1650	1650	1650	1650	1
719	20250124	090400	6628	1653	1653	1653	1653	0
720	20250124	090300	6628	1653	1653	1653	1653	1
721	20250124	090200	4975	1656	1660	1660	1656	3
722	20250124	090100	0	1660	1660	1660	1660	0
723	20250124	090000	0	1660	1660	1660	1660	0