KissMeData/066980/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194600	187006982	1640	1640	1640	1640	2232
3	20250123	194500	187006982	1640	1640	1640	1640	0
4	20250123	194400	187006982	1640	1640	1640	1640	0
5	20250123	194300	187006982	1640	1640	1640	1640	0
6	20250123	194200	187006982	1640	1640	1640	1640	0
7	20250123	194100	187006982	1640	1640	1640	1640	0
8	20250123	194000	187006982	1640	1640	1640	1640	0
9	20250123	193900	187006982	1640	1640	1640	1640	0
10	20250123	193800	187006982	1640	1640	1640	1640	0
11	20250123	193700	187006982	1640	1640	1640	1640	0
12	20250123	193600	187006982	1640	1640	1640	1640	0
13	20250123	193500	187006982	1640	1640	1640	1640	0
14	20250123	193400	187006982	1640	1640	1640	1640	0
15	20250123	193300	187006982	1640	1640	1640	1640	0
16	20250123	193200	187006982	1640	1640	1640	1640	0
17	20250123	193100	187006982	1640	1640	1640	1640	0
18	20250123	193000	187006982	1640	1640	1640	1640	0
19	20250123	192900	187006982	1640	1640	1640	1640	0
20	20250123	192800	187006982	1640	1640	1640	1640	0
21	20250123	192700	187006982	1640	1640	1640	1640	0
22	20250123	192600	187006982	1640	1640	1640	1640	0
23	20250123	192500	187006982	1640	1640	1640	1640	0
24	20250123	192400	187006982	1640	1640	1640	1640	0
25	20250123	192300	187006982	1640	1640	1640	1640	0
26	20250123	192200	187006982	1640	1640	1640	1640	0
27	20250123	192100	187006982	1640	1640	1640	1640	0
28	20250123	192000	187006982	1640	1640	1640	1640	0
29	20250123	191900	187006982	1640	1640	1640	1640	0
30	20250123	191800	187006982	1640	1640	1640	1640	0
31	20250123	191700	187006982	1640	1640	1640	1640	0
32	20250123	191600	187006982	1640	1640	1640	1640	2232
33	20250123	191500	187006982	1640	1640	1640	1640	0
34	20250123	191400	187006982	1640	1640	1640	1640	0
35	20250123	191300	187006982	1640	1640	1640	1640	0
36	20250123	191200	187006982	1640	1640	1640	1640	0
37	20250123	191100	187006982	1640	1640	1640	1640	0
38	20250123	191000	187006982	1640	1640	1640	1640	0
39	20250123	190900	187006982	1640	1640	1640	1640	0
40	20250123	190800	187006982	1640	1640	1640	1640	0
41	20250123	190700	187006982	1640	1640	1640	1640	0
42	20250123	190600	187006982	1640	1640	1640	1640	0
43	20250123	190500	187006982	1640	1640	1640	1640	0
44	20250123	190400	187006982	1640	1640	1640	1640	0
45	20250123	190300	187006982	1640	1640	1640	1640	0
46	20250123	190200	187006982	1640	1640	1640	1640	0
47	20250123	190100	187006982	1640	1640	1640	1640	0
48	20250123	190000	187006982	1640	1640	1640	1640	0
49	20250123	185900	187006982	1640	1640	1640	1640	0
50	20250123	185800	187006982	1640	1640	1640	1640	0
51	20250123	185700	187006982	1640	1640	1640	1640	0
52	20250123	185600	187006982	1640	1640	1640	1640	0
53	20250123	185500	187006982	1640	1640	1640	1640	0
54	20250123	185400	187006982	1640	1640	1640	1640	0
55	20250123	185300	187006982	1640	1640	1640	1640	0
56	20250123	185200	187006982	1640	1640	1640	1640	0
57	20250123	185100	187006982	1640	1640	1640	1640	0
58	20250123	185000	187006982	1640	1640	1640	1640	0
59	20250123	184900	187006982	1640	1640	1640	1640	0
60	20250123	184800	187006982	1640	1640	1640	1640	0
61	20250123	184700	187006982	1640	1640	1640	1640	0
62	20250123	184600	187006982	1640	1640	1640	1640	2232
63	20250123	184500	187006982	1640	1640	1640	1640	0
64	20250123	184400	187006982	1640	1640	1640	1640	0
65	20250123	184300	187006982	1640	1640	1640	1640	0
66	20250123	184200	187006982	1640	1640	1640	1640	0
67	20250123	184100	187006982	1640	1640	1640	1640	0
68	20250123	184000	187006982	1640	1640	1640	1640	0
69	20250123	183900	187006982	1640	1640	1640	1640	0
70	20250123	183800	187006982	1640	1640	1640	1640	0
71	20250123	183700	187006982	1640	1640	1640	1640	0
72	20250123	183600	187006982	1640	1640	1640	1640	0
73	20250123	183500	187006982	1640	1640	1640	1640	0
74	20250123	183400	187006982	1640	1640	1640	1640	0
75	20250123	183300	187006982	1640	1640	1640	1640	0
76	20250123	183200	187006982	1640	1640	1640	1640	0
77	20250123	183100	187006982	1640	1640	1640	1640	0
78	20250123	183000	187006982	1640	1640	1640	1640	0
79	20250123	182900	187006982	1640	1640	1640	1640	0
80	20250123	182800	187006982	1640	1640	1640	1640	0
81	20250123	182700	187006982	1640	1640	1640	1640	0
82	20250123	182600	187006982	1640	1640	1640	1640	0
83	20250123	182500	187006982	1640	1640	1640	1640	0
84	20250123	182400	187006982	1640	1640	1640	1640	0
85	20250123	182300	187006982	1640	1640	1640	1640	0
86	20250123	182200	187006982	1640	1640	1640	1640	0
87	20250123	182100	187006982	1640	1640	1640	1640	0
88	20250123	182000	187006982	1640	1640	1640	1640	0
89	20250123	181900	187006982	1640	1640	1640	1640	0
90	20250123	181800	187006982	1640	1640	1640	1640	0
91	20250123	181700	187006982	1640	1640	1640	1640	0
92	20250123	181600	187006982	1640	1640	1640	1640	2232
93	20250123	181500	187006982	1640	1640	1640	1640	0
94	20250123	181400	187006982	1640	1640	1640	1640	0
95	20250123	181300	187006982	1640	1640	1640	1640	0
96	20250123	181200	187006982	1640	1640	1640	1640	0
97	20250123	181100	187006982	1640	1640	1640	1640	0
98	20250123	181000	187006982	1640	1640	1640	1640	0
99	20250123	180900	187006982	1640	1640	1640	1640	0
100	20250123	180800	187006982	1640	1640	1640	1640	0
101	20250123	180700	187006982	1640	1640	1640	1640	0
102	20250123	180600	187006982	1640	1640	1640	1640	0
103	20250123	180500	187006982	1640	1640	1640	1640	0
104	20250123	180400	187006982	1640	1640	1640	1640	0
105	20250123	180300	187006982	1640	1640	1640	1640	0
106	20250123	180200	187006982	1640	1640	1640	1640	0
107	20250123	180100	187006982	1640	1640	1640	1640	0
108	20250123	180000	187006982	1640	1640	1640	1640	0
109	20250123	175900	187006982	1640	1640	1640	1640	0
110	20250123	175800	187006982	1640	1640	1640	1640	0
111	20250123	175700	187006982	1640	1640	1640	1640	0
112	20250123	175600	187006982	1640	1640	1640	1640	0
113	20250123	175500	187006982	1640	1640	1640	1640	0
114	20250123	175400	187006982	1640	1640	1640	1640	0
115	20250123	175300	187006982	1640	1640	1640	1640	0
116	20250123	175200	187006982	1640	1640	1640	1640	0
117	20250123	175100	187006982	1640	1640	1640	1640	0
118	20250123	175000	187006982	1640	1640	1640	1640	0
119	20250123	174900	187006982	1640	1640	1640	1640	0
120	20250123	174800	187006982	1640	1640	1640	1640	0
121	20250123	174700	187006982	1640	1640	1640	1640	0
122	20250123	174600	187006982	1640	1640	1640	1640	2232
123	20250123	174500	187006982	1640	1640	1640	1640	0
124	20250123	174400	187006982	1640	1640	1640	1640	0
125	20250123	174300	187006982	1640	1640	1640	1640	0
126	20250123	174200	187006982	1640	1640	1640	1640	0
127	20250123	174100	187006982	1640	1640	1640	1640	0
128	20250123	174000	187006982	1640	1640	1640	1640	0
129	20250123	173900	187006982	1640	1640	1640	1640	0
130	20250123	173800	187006982	1640	1640	1640	1640	0
131	20250123	173700	187006982	1640	1640	1640	1640	0
132	20250123	173600	187006982	1640	1640	1640	1640	0
133	20250123	173500	187006982	1640	1640	1640	1640	0
134	20250123	173400	187006982	1640	1640	1640	1640	0
135	20250123	173300	187006982	1640	1640	1640	1640	0
136	20250123	173200	187006982	1640	1640	1640	1640	0
137	20250123	173100	187006982	1640	1640	1640	1640	0
138	20250123	173000	187006982	1640	1640	1640	1640	0
139	20250123	172900	187006982	1640	1640	1640	1640	0
140	20250123	172800	187006982	1640	1640	1640	1640	0
141	20250123	172700	187006982	1640	1640	1640	1640	0
142	20250123	172600	187006982	1640	1640	1640	1640	0
143	20250123	172500	187006982	1640	1640	1640	1640	0
144	20250123	172400	187006982	1640	1640	1640	1640	0
145	20250123	172300	187006982	1640	1640	1640	1640	0
146	20250123	172200	187006982	1640	1640	1640	1640	0
147	20250123	172100	187006982	1640	1640	1640	1640	0
148	20250123	172000	187006982	1640	1640	1640	1640	0
149	20250123	171900	187006982	1640	1640	1640	1640	0
150	20250123	171800	187006982	1640	1640	1640	1640	0
151	20250123	171700	187006982	1640	1640	1640	1640	0
152	20250123	171600	187006982	1640	1640	1640	1640	2232
153	20250123	171500	187006982	1640	1640	1640	1640	0
154	20250123	171400	187006982	1640	1640	1640	1640	0
155	20250123	171300	187006982	1640	1640	1640	1640	0
156	20250123	171200	187006982	1640	1640	1640	1640	0
157	20250123	171100	187006982	1640	1640	1640	1640	0
158	20250123	171000	187006982	1640	1640	1640	1640	0
159	20250123	170900	187006982	1640	1640	1640	1640	0
160	20250123	170800	187006982	1640	1640	1640	1640	0
161	20250123	170700	187006982	1640	1640	1640	1640	0
162	20250123	170600	187006982	1640	1640	1640	1640	0
163	20250123	170500	187006982	1640	1640	1640	1640	0
164	20250123	170400	187006982	1640	1640	1640	1640	0
165	20250123	170300	187006982	1640	1640	1640	1640	0
166	20250123	170200	187006982	1640	1640	1640	1640	0
167	20250123	170100	187006982	1640	1640	1640	1640	0
168	20250123	170000	187006982	1640	1640	1640	1640	0
169	20250123	165900	187006982	1640	1640	1640	1640	0
170	20250123	165800	187006982	1640	1640	1640	1640	0
171	20250123	165700	187006982	1640	1640	1640	1640	0
172	20250123	165600	187006982	1640	1640	1640	1640	0
173	20250123	165500	187006982	1640	1640	1640	1640	0
174	20250123	165400	187006982	1640	1640	1640	1640	0
175	20250123	165300	187006982	1640	1640	1640	1640	0
176	20250123	165200	187006982	1640	1640	1640	1640	0
177	20250123	165100	187006982	1640	1640	1640	1640	0
178	20250123	165000	187006982	1640	1640	1640	1640	0
179	20250123	164900	187006982	1640	1640	1640	1640	0
180	20250123	164800	187006982	1640	1640	1640	1640	0
181	20250123	164700	187006982	1640	1640	1640	1640	0
182	20250123	164600	187006982	1640	1640	1640	1640	2232
183	20250123	164500	187006982	1640	1640	1640	1640	0
184	20250123	164400	187006982	1640	1640	1640	1640	0
185	20250123	164300	187006982	1640	1640	1640	1640	0
186	20250123	164200	187006982	1640	1640	1640	1640	0
187	20250123	164100	187006982	1640	1640	1640	1640	0
188	20250123	164000	187006982	1640	1640	1640	1640	0
189	20250123	163900	187006982	1640	1640	1640	1640	0
190	20250123	163800	187006982	1640	1640	1640	1640	0
191	20250123	163700	187006982	1640	1640	1640	1640	0
192	20250123	163600	187006982	1640	1640	1640	1640	0
193	20250123	163500	187006982	1640	1640	1640	1640	0
194	20250123	163400	187006982	1640	1640	1640	1640	0
195	20250123	163300	187006982	1640	1640	1640	1640	0
196	20250123	163200	187006982	1640	1640	1640	1640	0
197	20250123	163100	187006982	1640	1640	1640	1640	0
198	20250123	163000	187006982	1640	1640	1640	1640	0
199	20250123	162900	187006982	1640	1640	1640	1640	0
200	20250123	162800	187006982	1640	1640	1640	1640	0
201	20250123	162700	187006982	1640	1640	1640	1640	0
202	20250123	162600	187006982	1640	1640	1640	1640	0
203	20250123	162500	187006982	1640	1640	1640	1640	0
204	20250123	162400	187006982	1640	1640	1640	1640	0
205	20250123	162300	187006982	1640	1640	1640	1640	0
206	20250123	162200	187006982	1640	1640	1640	1640	0
207	20250123	162100	187006982	1640	1640	1640	1640	0
208	20250123	162000	187006982	1640	1640	1640	1640	0
209	20250123	161900	187006982	1640	1640	1640	1640	0
210	20250123	161800	187006982	1640	1640	1640	1640	0
211	20250123	161700	187006982	1640	1640	1640	1640	0
212	20250123	161600	187006982	1640	1640	1640	1640	2232
213	20250123	161500	187006982	1640	1640	1640	1640	0
214	20250123	161400	187006982	1640	1640	1640	1640	0
215	20250123	161300	187006982	1640	1640	1640	1640	0
216	20250123	161200	187006982	1640	1640	1640	1640	0
217	20250123	161100	187006982	1640	1640	1640	1640	0
218	20250123	161000	187006982	1640	1640	1640	1640	0
219	20250123	160900	187006982	1640	1640	1640	1640	0
220	20250123	160800	187006982	1640	1640	1640	1640	0
221	20250123	160700	187006982	1640	1640	1640	1640	0
222	20250123	160600	187006982	1640	1640	1640	1640	0
223	20250123	160500	187006982	1640	1640	1640	1640	0
224	20250123	160400	187006982	1640	1640	1640	1640	0
225	20250123	160300	187006982	1640	1640	1640	1640	0
226	20250123	160200	187006982	1640	1640	1640	1640	0
227	20250123	160100	187006982	1640	1640	1640	1640	0
228	20250123	160000	187006982	1640	1640	1640	1640	0
229	20250123	155900	187006982	1640	1640	1640	1640	0
230	20250123	155800	187006982	1640	1640	1640	1640	0
231	20250123	155700	187006982	1640	1640	1640	1640	0
232	20250123	155600	187006982	1640	1640	1640	1640	0
233	20250123	155500	187006982	1640	1640	1640	1640	0
234	20250123	155400	187006982	1640	1640	1640	1640	0
235	20250123	155300	187006982	1640	1640	1640	1640	0
236	20250123	155200	187006982	1640	1640	1640	1640	0
237	20250123	155100	187006982	1640	1640	1640	1640	0
238	20250123	155000	187006982	1640	1640	1640	1640	0
239	20250123	154900	187006982	1640	1640	1640	1640	0
240	20250123	154800	187006982	1640	1640	1640	1640	0
241	20250123	154700	187006982	1640	1640	1640	1640	0
242	20250123	154600	187006982	1640	1640	1640	1640	2232
243	20250123	154500	187006982	1640	1640	1640	1640	0
244	20250123	154400	187006982	1640	1640	1640	1640	0
245	20250123	154300	187006982	1640	1640	1640	1640	0
246	20250123	154200	187006982	1640	1640	1640	1640	0
247	20250123	154100	187006982	1640	1640	1640	1640	0
248	20250123	154000	187006982	1640	1640	1640	1640	0
249	20250123	153900	187006982	1640	1640	1640	1640	0
250	20250123	153800	187006982	1640	1640	1640	1640	0
251	20250123	153700	187006982	1640	1640	1640	1640	0
252	20250123	153600	187006982	1640	1640	1640	1640	0
253	20250123	153500	187006982	1640	1640	1640	1640	0
254	20250123	153400	187006982	1640	1640	1640	1640	0
255	20250123	153300	187006982	1640	1640	1640	1640	0
256	20250123	153200	187006982	1640	1640	1640	1640	0
257	20250123	153100	187006982	1640	1640	1640	1640	0
258	20250123	153000	187006982	1640	1640	1640	1640	2232
259	20250123	152900	183346502	1650	1650	1650	1650	0
260	20250123	152800	183346502	1650	1650	1650	1650	0
261	20250123	152700	183346502	1650	1650	1650	1650	0
262	20250123	152600	183346502	1650	1650	1650	1650	0
263	20250123	152500	183346502	1650	1650	1650	1650	0
264	20250123	152400	183346502	1650	1650	1650	1650	0
265	20250123	152300	183346502	1650	1650	1650	1650	0
266	20250123	152200	183346502	1650	1650	1650	1650	0
267	20250123	152100	183346502	1650	1650	1650	1650	0
268	20250123	152000	183346502	1650	1650	1650	1650	0
269	20250123	151900	183346502	1650	1653	1653	1650	138
270	20250123	151800	183118598	1653	1653	1653	1653	2
271	20250123	151700	183115292	1653	1653	1653	1653	20
272	20250123	151600	183082232	1653	1653	1653	1644	202
273	20250123	151500	182750126	1642	1642	1642	1642	0
274	20250123	151400	182750126	1642	1642	1642	1642	0
275	20250123	151300	182750126	1642	1642	1642	1642	0
276	20250123	151200	182750126	1642	1642	1642	1642	0
277	20250123	151100	182750126	1642	1642	1642	1642	0
278	20250123	151000	182750126	1642	1645	1645	1642	4385
279	20250123	150900	175543514	1653	1653	1653	1653	0
280	20250123	150800	175543514	1653	1653	1653	1653	0
281	20250123	150700	175543514	1653	1653	1653	1653	0
282	20250123	150600	175543514	1653	1649	1653	1649	119
283	20250123	150500	175347005	1643	1643	1643	1643	1700
284	20250123	150400	172553905	1649	1649	1649	1649	1
285	20250123	150300	172552256	1645	1645	1645	1645	0
286	20250123	150200	172552256	1645	1645	1645	1645	0
287	20250123	150100	172552256	1645	1645	1645	1645	0
288	20250123	150000	172552256	1645	1645	1645	1645	0
289	20250123	145900	172552256	1645	1645	1645	1645	0
290	20250123	145800	172552256	1645	1645	1645	1645	0
291	20250123	145700	172552256	1645	1645	1645	1645	0
292	20250123	145600	172552256	1645	1645	1645	1645	0
293	20250123	145500	172552256	1645	1650	1650	1645	1751
294	20250123	145400	169669106	1653	1653	1653	1653	8
295	20250123	145300	169655882	1653	1653	1653	1653	0
296	20250123	145200	169655882	1653	1653	1653	1653	0
297	20250123	145100	169655882	1653	1653	1653	1653	0
298	20250123	145000	169655882	1653	1653	1653	1653	0
299	20250123	144900	169655882	1653	1653	1653	1653	0
300	20250123	144800	169655882	1653	1653	1653	1653	0
301	20250123	144700	169655882	1653	1653	1653	1653	1
302	20250123	144600	169654229	1644	1644	1644	1644	0
303	20250123	144500	169654229	1644	1644	1644	1644	0
304	20250123	144400	169654229	1644	1644	1644	1644	0
305	20250123	144300	169654229	1644	1644	1644	1644	0
306	20250123	144200	169654229	1644	1644	1644	1644	0
307	20250123	144100	169654229	1644	1644	1644	1644	0
308	20250123	144000	169654229	1644	1644	1644	1644	355
309	20250123	143900	169070609	1654	1654	1654	1654	10
310	20250123	143800	169054069	1655	1655	1655	1655	10
311	20250123	143700	169037519	1645	1645	1645	1645	0
312	20250123	143600	169037519	1645	1645	1645	1645	0
313	20250123	143500	169037519	1645	1645	1645	1645	469
314	20250123	143400	168266014	1655	1655	1655	1655	0
315	20250123	143300	168266014	1655	1655	1655	1655	0
316	20250123	143200	168266014	1655	1655	1655	1655	0
317	20250123	143100	168266014	1655	1655	1655	1655	2
318	20250123	143000	168262704	1655	1650	1655	1647	359
319	20250123	142900	167670595	1657	1657	1657	1657	0
320	20250123	142800	167670595	1657	1657	1657	1657	0
321	20250123	142700	167670595	1657	1657	1657	1657	1000
322	20250123	142600	166013595	1657	1653	1657	1653	1447
323	20250123	142500	163617766	1642	1648	1654	1642	3481
324	20250123	142400	157871738	1647	1647	1647	1647	0
325	20250123	142300	157871738	1647	1647	1647	1647	727
326	20250123	142200	156674369	1647	1647	1647	1647	0
327	20250123	142100	156674369	1647	1647	1647	1647	0
328	20250123	142000	156674369	1647	1647	1647	1647	0
329	20250123	141900	156674369	1647	1647	1647	1647	101
330	20250123	141800	156508022	1635	1635	1635	1635	0
331	20250123	141700	156508022	1635	1635	1635	1635	0
332	20250123	141600	156508022	1635	1635	1635	1635	0
333	20250123	141500	156508022	1635	1635	1635	1635	0
334	20250123	141400	156508022	1635	1635	1635	1635	0
335	20250123	141300	156508022	1635	1635	1635	1635	0
336	20250123	141200	156508022	1635	1635	1635	1635	0
337	20250123	141100	156508022	1635	1635	1635	1635	0
338	20250123	141000	156508022	1635	1635	1635	1635	0
339	20250123	140900	156508022	1635	1635	1635	1635	0
340	20250123	140800	156508022	1635	1635	1635	1635	0
341	20250123	140700	156508022	1635	1635	1635	1635	0
342	20250123	140600	156508022	1635	1635	1635	1635	0
343	20250123	140500	156508022	1635	1635	1635	1635	0
344	20250123	140400	156508022	1635	1635	1635	1635	0
345	20250123	140300	156508022	1635	1635	1635	1635	0
346	20250123	140200	156508022	1635	1635	1635	1635	0
347	20250123	140100	156508022	1635	1635	1635	1635	0
348	20250123	140000	156508022	1635	1635	1635	1635	0
349	20250123	135900	156508022	1635	1635	1635	1635	0
350	20250123	135800	156508022	1635	1635	1635	1635	1120
351	20250123	135700	154676822	1634	1634	1634	1634	0
352	20250123	135600	154676822	1634	1634	1634	1634	0
353	20250123	135500	154676822	1634	1635	1635	1634	951
354	20250123	135400	153122047	1635	1635	1635	1635	682
355	20250123	135300	152006977	1635	1635	1635	1635	0
356	20250123	135200	152006977	1635	1635	1635	1635	0
357	20250123	135100	152006977	1635	1635	1635	1635	0
358	20250123	135000	152006977	1635	1635	1635	1635	885
359	20250123	134900	150560002	1635	1635	1635	1635	0
360	20250123	134800	150560002	1635	1635	1635	1635	0
361	20250123	134700	150560002	1635	1635	1635	1635	0
362	20250123	134600	150560002	1635	1635	1635	1635	0
363	20250123	134500	150560002	1635	1636	1636	1635	496
364	20250123	134400	149748642	1636	1636	1636	1636	0
365	20250123	134300	149748642	1636	1636	1636	1636	0
366	20250123	134200	149748642	1636	1637	1637	1636	495
367	20250123	134100	148938422	1653	1653	1653	1653	0
368	20250123	134000	148938422	1653	1654	1654	1636	117
369	20250123	133900	148746975	1651	1651	1651	1651	6056
370	20250123	133800	138748519	1651	1651	1651	1651	0
371	20250123	133700	138748519	1651	1651	1651	1651	4
372	20250123	133600	138741915	1636	1636	1636	1636	0
373	20250123	133500	138741915	1636	1650	1651	1636	1128
374	20250123	133400	136882250	1637	1637	1637	1637	0
375	20250123	133300	136882250	1637	1637	1637	1637	0
376	20250123	133200	136882250	1637	1637	1637	1637	0
377	20250123	133100	136882250	1637	1637	1637	1637	0
378	20250123	133000	136882250	1637	1637	1637	1637	0
379	20250123	132900	136882250	1637	1637	1637	1637	0
380	20250123	132800	136882250	1637	1637	1637	1637	0
381	20250123	132700	136882250	1637	1637	1637	1637	0
382	20250123	132600	136882250	1637	1637	1637	1637	0
383	20250123	132500	136882250	1637	1637	1637	1637	175
384	20250123	132400	136595775	1638	1638	1638	1638	0
385	20250123	132300	136595775	1638	1638	1638	1638	0
386	20250123	132200	136595775	1638	1638	1638	1638	0
387	20250123	132100	136595775	1638	1638	1638	1638	0
388	20250123	132000	136595775	1638	1638	1638	1638	0
389	20250123	131900	136595775	1638	1650	1651	1638	1405
390	20250123	131800	134281267	1650	1650	1650	1650	89
391	20250123	131700	134134417	1650	1650	1650	1650	0
392	20250123	131600	134134417	1650	1650	1650	1650	0
393	20250123	131500	134134417	1650	1650	1650	1650	0
394	20250123	131400	134134417	1650	1650	1650	1650	0
395	20250123	131300	134134417	1650	1650	1650	1650	1
396	20250123	131200	134132767	1639	1639	1639	1639	58
397	20250123	131100	134037705	1650	1650	1650	1650	0
398	20250123	131000	134037705	1650	1650	1650	1650	0
399	20250123	130900	134037705	1650	1650	1650	1650	0
400	20250123	130800	134037705	1650	1650	1650	1650	0
401	20250123	130700	134037705	1650	1649	1650	1640	2631
402	20250123	130600	129700355	1647	1647	1647	1647	0
403	20250123	130500	129700355	1647	1647	1647	1647	0
404	20250123	130400	129700355	1647	1647	1647	1647	0
405	20250123	130300	129700355	1647	1647	1647	1647	0
406	20250123	130200	129700355	1647	1647	1647	1647	0
407	20250123	130100	129700355	1647	1647	1647	1647	0
408	20250123	130000	129700355	1647	1647	1647	1647	0
409	20250123	125900	129700355	1647	1647	1647	1647	0
410	20250123	125800	129700355	1647	1647	1647	1647	0
411	20250123	125700	129700355	1647	1647	1647	1647	0
412	20250123	125600	129700355	1647	1647	1647	1647	0
413	20250123	125500	129700355	1647	1647	1647	1647	0
414	20250123	125400	129700355	1647	1647	1647	1647	0
415	20250123	125300	129700355	1647	1647	1647	1647	0
416	20250123	125200	129700355	1647	1647	1647	1647	0
417	20250123	125100	129700355	1647	1647	1647	1647	0
418	20250123	125000	129700355	1647	1647	1647	1647	0
419	20250123	124900	129700355	1647	1647	1647	1647	1200
420	20250123	124800	127723955	1647	1647	1647	1647	0
421	20250123	124700	127723955	1647	1647	1647	1647	0
422	20250123	124600	127723955	1647	1647	1647	1647	401
423	20250123	124500	127063508	1647	1647	1647	1647	600
424	20250123	124400	126075308	1647	1647	1647	1647	0
425	20250123	124300	126075308	1647	1645	1647	1645	5000
426	20250123	124200	117840839	1627	1644	1646	1627	8047
427	20250123	124100	104596394	1646	1646	1646	1646	0
428	20250123	124000	104596394	1646	1646	1646	1646	1
429	20250123	123900	104594748	1625	1625	1625	1625	0
430	20250123	123800	104594748	1625	1625	1625	1625	49
431	20250123	123700	104515123	1641	1641	1641	1641	0
432	20250123	123600	104515123	1641	1641	1641	1641	0
433	20250123	123500	104515123	1641	1641	1641	1641	0
434	20250123	123400	104515123	1641	1641	1641	1641	0
435	20250123	123300	104515123	1641	1643	1646	1625	561
436	20250123	123200	103594661	1630	1630	1630	1630	3
437	20250123	123100	103589771	1641	1641	1641	1641	81
438	20250123	123000	103456850	1624	1624	1624	1624	0
439	20250123	122900	103456850	1624	1624	1624	1624	360
440	20250123	122800	102872210	1647	1647	1647	1647	0
441	20250123	122700	102872210	1647	1647	1647	1647	0
442	20250123	122600	102872210	1647	1647	1647	1647	0
443	20250123	122500	102872210	1647	1647	1647	1647	0
444	20250123	122400	102872210	1647	1647	1647	1647	0
445	20250123	122300	102872210	1647	1647	1647	1647	1
446	20250123	122200	102870563	1632	1632	1632	1632	0
447	20250123	122100	102870563	1632	1632	1632	1632	32
448	20250123	122000	102818339	1632	1632	1632	1632	90
449	20250123	121900	102671459	1621	1644	1644	1621	874
450	20250123	121800	101253360	1647	1647	1647	1647	0
451	20250123	121700	101253360	1647	1647	1647	1647	0
452	20250123	121600	101253360	1647	1647	1647	1647	1
453	20250123	121500	101251713	1624	1624	1624	1624	0
454	20250123	121400	101251713	1624	1624	1624	1624	428
455	20250123	121300	100556641	1649	1649	1649	1649	0
456	20250123	121200	100556641	1649	1649	1649	1649	0
457	20250123	121100	100556641	1649	1648	1649	1648	29
458	20250123	121000	100508846	1648	1648	1648	1648	2
459	20250123	120900	100505550	1624	1624	1624	1624	24
460	20250123	120800	100466574	1649	1649	1649	1649	287
461	20250123	120700	99993311	1622	1622	1622	1622	0
462	20250123	120600	99993311	1622	1622	1622	1622	0
463	20250123	120500	99993311	1622	1622	1622	1622	0
464	20250123	120400	99993311	1622	1622	1622	1622	16
465	20250123	120300	99967359	1649	1638	1649	1638	220
466	20250123	120200	99606016	1640	1640	1640	1640	0
467	20250123	120100	99606016	1640	1640	1640	1640	0
468	20250123	120000	99606016	1640	1640	1640	1640	2
469	20250123	115900	99602736	1623	1623	1623	1623	34
470	20250123	115800	99547554	1640	1640	1640	1640	10
471	20250123	115700	99531154	1640	1640	1640	1640	20
472	20250123	115600	99498354	1640	1632	1640	1632	502
473	20250123	115500	98677514	1619	1619	1619	1619	0
474	20250123	115400	98677514	1619	1625	1643	1618	3434
475	20250123	115300	93105561	1641	1641	1641	1641	0
476	20250123	115200	93105561	1641	1635	1641	1635	200
477	20250123	115100	92777895	1639	1639	1639	1639	0
478	20250123	115000	92777895	1639	1639	1639	1639	0
479	20250123	114900	92777895	1639	1639	1639	1639	10
480	20250123	114800	92761505	1639	1639	1639	1639	24
481	20250123	114700	92722169	1639	1639	1639	1639	1
482	20250123	114600	92720530	1624	1624	1624	1624	119
483	20250123	114500	92527274	1623	1623	1623	1623	0
484	20250123	114400	92527274	1623	1624	1624	1623	200
485	20250123	114300	92202552	1623	1626	1626	1623	1937
486	20250123	114200	89057250	1643	1643	1643	1643	0
487	20250123	114100	89057250	1643	1628	1643	1628	147
488	20250123	114000	88817502	1628	1630	1630	1628	619
489	20250123	113900	87809326	1642	1642	1642	1642	0
490	20250123	113800	87809326	1642	1642	1642	1642	3
491	20250123	113700	87804400	1631	1631	1631	1631	0
492	20250123	113600	87804400	1631	1631	1631	1631	0
493	20250123	113500	87804400	1631	1631	1631	1631	0
494	20250123	113400	87804400	1631	1631	1631	1631	0
495	20250123	113300	87804400	1631	1631	1631	1631	0
496	20250123	113200	87804400	1631	1631	1631	1631	0
497	20250123	113100	87804400	1631	1631	1631	1631	0
498	20250123	113000	87804400	1631	1631	1631	1631	50
499	20250123	112900	87722850	1631	1631	1631	1631	0
500	20250123	112800	87722850	1631	1631	1631	1631	0
501	20250123	112700	87722850	1631	1632	1632	1631	293
502	20250123	112600	87244874	1636	1636	1636	1636	0
503	20250123	112500	87244874	1636	1636	1636	1636	0
504	20250123	112400	87244874	1636	1636	1636	1636	19
505	20250123	112300	87213790	1634	1634	1634	1634	0
506	20250123	112200	87213790	1634	1634	1634	1634	0
507	20250123	112100	87213790	1634	1634	1634	1634	0
508	20250123	112000	87213790	1634	1634	1634	1634	0
509	20250123	111900	87213790	1634	1646	1650	1634	1128
510	20250123	111800	85355055	1650	1650	1650	1650	0
511	20250123	111700	85355055	1650	1650	1650	1650	0
512	20250123	111600	85355055	1650	1650	1650	1650	0
513	20250123	111500	85355055	1650	1650	1650	1650	0
514	20250123	111400	85355055	1650	1650	1650	1650	0
515	20250123	111300	85355055	1650	1650	1650	1650	0
516	20250123	111200	85355055	1650	1650	1650	1650	0
517	20250123	111100	85355055	1650	1650	1650	1650	0
518	20250123	111000	85355055	1650	1650	1650	1650	0
519	20250123	110900	85355055	1650	1650	1650	1650	0
520	20250123	110800	85355055	1650	1650	1650	1650	0
521	20250123	110700	85355055	1650	1650	1650	1650	1
522	20250123	110600	85353405	1635	1635	1635	1635	0
523	20250123	110500	85353405	1635	1635	1635	1635	0
524	20250123	110400	85353405	1635	1635	1635	1635	0
525	20250123	110300	85353405	1635	1635	1635	1635	0
526	20250123	110200	85353405	1635	1635	1635	1635	0
527	20250123	110100	85353405	1635	1635	1635	1635	0
528	20250123	110000	85353405	1635	1635	1635	1635	0
529	20250123	105900	85353405	1635	1637	1637	1635	1146
530	20250123	105800	83479290	1650	1648	1650	1637	1605
531	20250123	105700	80835512	1648	1648	1648	1648	0
532	20250123	105600	80835512	1648	1648	1648	1648	43
533	20250123	105500	80764648	1650	1650	1650	1650	0
534	20250123	105400	80764648	1650	1650	1650	1650	0
535	20250123	105300	80764648	1650	1648	1650	1648	500
536	20250123	105200	79939726	1650	1650	1650	1650	0
537	20250123	105100	79939726	1650	1650	1650	1650	101
538	20250123	105000	79773076	1636	1650	1650	1636	2595
539	20250123	104900	75506316	1651	1651	1651	1651	1
540	20250123	104800	75504665	1637	1641	1641	1637	1125
541	20250123	104700	73659940	1652	1652	1652	1652	0
542	20250123	104600	73659940	1652	1652	1652	1652	0
543	20250123	104500	73659940	1652	1652	1652	1652	1
544	20250123	104400	73658288	1635	1635	1635	1635	0
545	20250123	104300	73658288	1635	1635	1635	1635	0
546	20250123	104200	73658288	1635	1650	1652	1635	114
547	20250123	104100	73470954	1652	1652	1652	1652	0
548	20250123	104000	73470954	1652	1652	1652	1652	0
549	20250123	103900	73470954	1652	1652	1652	1652	0
550	20250123	103800	73470954	1652	1652	1652	1652	4
551	20250123	103700	73464346	1652	1647	1652	1647	852
552	20250123	103600	72058718	1649	1634	1649	1634	3
553	20250123	103500	72053801	1635	1635	1635	1635	315
554	20250123	103400	71538776	1653	1653	1653	1653	0
555	20250123	103300	71538776	1653	1653	1653	1653	0
556	20250123	103200	71538776	1653	1653	1653	1653	30
557	20250123	103100	71489186	1654	1654	1654	1654	1
558	20250123	103000	71487532	1635	1635	1635	1635	22
559	20250123	102900	71451562	1652	1651	1652	1651	47
560	20250123	102800	71373924	1651	1651	1651	1651	10
561	20250123	102700	71357414	1650	1650	1650	1650	0
562	20250123	102600	71357414	1650	1650	1650	1650	0
563	20250123	102500	71357414	1650	1631	1650	1631	410
564	20250123	102400	70682054	1652	1652	1652	1652	0
565	20250123	102300	70682054	1652	1652	1652	1652	0
566	20250123	102200	70682054	1652	1652	1652	1652	0
567	20250123	102100	70682054	1652	1652	1652	1652	0
568	20250123	102000	70682054	1652	1643	1652	1630	1020
569	20250123	101900	69002901	1629	1630	1630	1629	174
570	20250123	101800	68719450	1655	1655	1655	1655	0
571	20250123	101700	68719450	1655	1655	1655	1655	1
572	20250123	101600	68717795	1628	1648	1650	1628	1195
573	20250123	101500	66754235	1649	1640	1649	1625	312
574	20250123	101400	66242125	1641	1641	1641	1641	0
575	20250123	101300	66242125	1641	1641	1641	1641	0
576	20250123	101200	66242125	1641	1641	1641	1641	0
577	20250123	101100	66242125	1641	1641	1641	1641	0
578	20250123	101000	66242125	1641	1641	1641	1641	0
579	20250123	100900	66242125	1641	1640	1641	1640	261
580	20250123	100800	65814079	1639	1639	1639	1639	0
581	20250123	100700	65814079	1639	1639	1639	1622	942
582	20250123	100600	64272775	1638	1638	1638	1638	0
583	20250123	100500	64272775	1638	1638	1638	1638	0
584	20250123	100400	64272775	1638	1638	1638	1638	0
585	20250123	100300	64272775	1638	1638	1638	1638	37
586	20250123	100200	64212169	1638	1634	1638	1634	1000
587	20250123	100100	62574707	1636	1636	1636	1636	0
588	20250123	100000	62574707	1636	1636	1636	1636	0
589	20250123	095900	62574707	1636	1636	1636	1636	0
590	20250123	095800	62574707	1636	1636	1636	1636	14
591	20250123	095700	62551803	1636	1622	1636	1621	1906
592	20250123	095600	59460996	1622	1622	1622	1622	1000
593	20250123	095500	57838996	1640	1640	1640	1640	40
594	20250123	095400	57773396	1640	1640	1640	1640	0
595	20250123	095300	57773396	1640	1640	1640	1640	1
596	20250123	095200	57771756	1622	1622	1622	1622	0
597	20250123	095100	57771756	1622	1639	1639	1622	652
598	20250123	095000	56703502	1639	1639	1639	1639	0
599	20250123	094900	56703502	1639	1639	1639	1639	0
600	20250123	094800	56703502	1639	1622	1639	1621	440
601	20250123	094700	55989606	1639	1639	1639	1639	17
602	20250123	094600	55961743	1638	1639	1639	1638	14
603	20250123	094500	55938810	1638	1639	1639	1622	121
604	20250123	094400	55742496	1639	1639	1639	1639	0
605	20250123	094300	55742496	1639	1639	1639	1639	21
606	20250123	094200	55708077	1639	1639	1639	1639	10
607	20250123	094100	55691687	1640	1640	1640	1640	0
608	20250123	094000	55691687	1640	1640	1640	1640	0
609	20250123	093900	55691687	1640	1640	1640	1640	1
610	20250123	093800	55690047	1639	1639	1639	1639	0
611	20250123	093700	55690047	1639	1639	1639	1639	0
612	20250123	093600	55690047	1639	1637	1639	1637	761
613	20250123	093500	54444008	1638	1637	1638	1637	520
614	20250123	093400	53592268	1638	1632	1638	1617	2346
615	20250123	093300	49796160	1640	1640	1640	1640	0
616	20250123	093200	49796160	1640	1640	1640	1640	0
617	20250123	093100	49796160	1640	1640	1640	1621	1035
618	20250123	093000	48101723	1640	1638	1640	1638	111
619	20250123	092900	47919722	1620	1620	1620	1620	0
620	20250123	092800	47919722	1620	1623	1623	1620	666
621	20250123	092700	46838862	1624	1624	1624	1624	0
622	20250123	092600	46838862	1624	1624	1624	1624	400
623	20250123	092500	46189262	1640	1632	1640	1632	515
624	20250123	092400	45345512	1632	1632	1632	1632	20
625	20250123	092300	45312872	1632	1632	1632	1632	10
626	20250123	092200	45296552	1632	1632	1632	1632	20
627	20250123	092100	45263912	1620	1620	1620	1620	0
628	20250123	092000	45263912	1620	1632	1632	1620	501
629	20250123	091900	44451080	1632	1632	1632	1620	403
630	20250123	091800	43798184	1632	1632	1632	1632	1
631	20250123	091700	43796552	1618	1621	1621	1618	1000
632	20250123	091600	42177285	1621	1624	1624	1621	2994
633	20250123	091500	37320800	1624	1656	1656	1624	55
634	20250123	091400	37231320	1657	1657	1657	1657	2
635	20250123	091300	37228006	1658	1658	1658	1658	0
636	20250123	091200	37228006	1658	1658	1658	1658	0
637	20250123	091100	37228006	1658	1655	1658	1655	1000
638	20250123	091000	35571327	1664	1646	1664	1612	8492
639	20250123	090900	21809100	1647	1647	1647	1647	400
640	20250123	090800	21150300	1667	1667	1667	1667	0
641	20250123	090700	21150300	1667	1667	1667	1667	0
642	20250123	090600	21150300	1667	1666	1667	1666	865
643	20250123	090500	19708353	1667	1645	1667	1645	2
644	20250123	090400	19705041	1670	1660	1670	1660	101
645	20250123	090300	19537371	1650	1660	1660	1650	958
646	20250123	090200	17947111	1660	1660	1660	1660	1
647	20250123	090100	17945451	1650	1637	1650	1637	4477
648	20250123	090000	10598326	1624	1633	1640	1624	6489