KissMeData/058820/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194000	504462670	1775	1775	1775	1775	8568
3	20250123	193900	504462670	1775	1775	1775	1775	0
4	20250123	193800	504462670	1775	1775	1775	1775	0
5	20250123	193700	504462670	1775	1775	1775	1775	0
6	20250123	193600	504462670	1775	1775	1775	1775	0
7	20250123	193500	504462670	1775	1775	1775	1775	0
8	20250123	193400	504462670	1775	1775	1775	1775	0
9	20250123	193300	504462670	1775	1775	1775	1775	0
10	20250123	193200	504462670	1775	1775	1775	1775	0
11	20250123	193100	504462670	1775	1775	1775	1775	0
12	20250123	193000	504462670	1775	1775	1775	1775	0
13	20250123	192900	504462670	1775	1775	1775	1775	0
14	20250123	192800	504462670	1775	1775	1775	1775	0
15	20250123	192700	504462670	1775	1775	1775	1775	0
16	20250123	192600	504462670	1775	1775	1775	1775	0
17	20250123	192500	504462670	1775	1775	1775	1775	0
18	20250123	192400	504462670	1775	1775	1775	1775	0
19	20250123	192300	504462670	1775	1775	1775	1775	0
20	20250123	192200	504462670	1775	1775	1775	1775	0
21	20250123	192100	504462670	1775	1775	1775	1775	0
22	20250123	192000	504462670	1775	1775	1775	1775	0
23	20250123	191900	504462670	1775	1775	1775	1775	0
24	20250123	191800	504462670	1775	1775	1775	1775	0
25	20250123	191700	504462670	1775	1775	1775	1775	0
26	20250123	191600	504462670	1775	1775	1775	1775	0
27	20250123	191500	504462670	1775	1775	1775	1775	0
28	20250123	191400	504462670	1775	1775	1775	1775	0
29	20250123	191300	504462670	1775	1775	1775	1775	0
30	20250123	191200	504462670	1775	1775	1775	1775	0
31	20250123	191100	504462670	1775	1775	1775	1775	0
32	20250123	191000	504462670	1775	1775	1775	1775	8568
33	20250123	190900	504462670	1775	1775	1775	1775	0
34	20250123	190800	504462670	1775	1775	1775	1775	0
35	20250123	190700	504462670	1775	1775	1775	1775	0
36	20250123	190600	504462670	1775	1775	1775	1775	0
37	20250123	190500	504462670	1775	1775	1775	1775	0
38	20250123	190400	504462670	1775	1775	1775	1775	0
39	20250123	190300	504462670	1775	1775	1775	1775	0
40	20250123	190200	504462670	1775	1775	1775	1775	0
41	20250123	190100	504462670	1775	1775	1775	1775	0
42	20250123	190000	504462670	1775	1775	1775	1775	0
43	20250123	185900	504462670	1775	1775	1775	1775	0
44	20250123	185800	504462670	1775	1775	1775	1775	0
45	20250123	185700	504462670	1775	1775	1775	1775	0
46	20250123	185600	504462670	1775	1775	1775	1775	0
47	20250123	185500	504462670	1775	1775	1775	1775	0
48	20250123	185400	504462670	1775	1775	1775	1775	0
49	20250123	185300	504462670	1775	1775	1775	1775	0
50	20250123	185200	504462670	1775	1775	1775	1775	0
51	20250123	185100	504462670	1775	1775	1775	1775	0
52	20250123	185000	504462670	1775	1775	1775	1775	0
53	20250123	184900	504462670	1775	1775	1775	1775	0
54	20250123	184800	504462670	1775	1775	1775	1775	0
55	20250123	184700	504462670	1775	1775	1775	1775	0
56	20250123	184600	504462670	1775	1775	1775	1775	0
57	20250123	184500	504462670	1775	1775	1775	1775	0
58	20250123	184400	504462670	1775	1775	1775	1775	0
59	20250123	184300	504462670	1775	1775	1775	1775	0
60	20250123	184200	504462670	1775	1775	1775	1775	0
61	20250123	184100	504462670	1775	1775	1775	1775	0
62	20250123	184000	504462670	1775	1775	1775	1775	8568
63	20250123	183900	504462670	1775	1775	1775	1775	0
64	20250123	183800	504462670	1775	1775	1775	1775	0
65	20250123	183700	504462670	1775	1775	1775	1775	0
66	20250123	183600	504462670	1775	1775	1775	1775	0
67	20250123	183500	504462670	1775	1775	1775	1775	0
68	20250123	183400	504462670	1775	1775	1775	1775	0
69	20250123	183300	504462670	1775	1775	1775	1775	0
70	20250123	183200	504462670	1775	1775	1775	1775	0
71	20250123	183100	504462670	1775	1775	1775	1775	0
72	20250123	183000	504462670	1775	1775	1775	1775	0
73	20250123	182900	504462670	1775	1775	1775	1775	0
74	20250123	182800	504462670	1775	1775	1775	1775	0
75	20250123	182700	504462670	1775	1775	1775	1775	0
76	20250123	182600	504462670	1775	1775	1775	1775	0
77	20250123	182500	504462670	1775	1775	1775	1775	0
78	20250123	182400	504462670	1775	1775	1775	1775	0
79	20250123	182300	504462670	1775	1775	1775	1775	0
80	20250123	182200	504462670	1775	1775	1775	1775	0
81	20250123	182100	504462670	1775	1775	1775	1775	0
82	20250123	182000	504462670	1775	1775	1775	1775	0
83	20250123	181900	504462670	1775	1775	1775	1775	0
84	20250123	181800	504462670	1775	1775	1775	1775	0
85	20250123	181700	504462670	1775	1775	1775	1775	0
86	20250123	181600	504462670	1775	1775	1775	1775	0
87	20250123	181500	504462670	1775	1775	1775	1775	0
88	20250123	181400	504462670	1775	1775	1775	1775	0
89	20250123	181300	504462670	1775	1775	1775	1775	0
90	20250123	181200	504462670	1775	1775	1775	1775	0
91	20250123	181100	504462670	1775	1775	1775	1775	0
92	20250123	181000	504462670	1775	1775	1775	1775	8568
93	20250123	180900	504462670	1775	1775	1775	1775	0
94	20250123	180800	504462670	1775	1775	1775	1775	0
95	20250123	180700	504462670	1775	1775	1775	1775	0
96	20250123	180600	504462670	1775	1775	1775	1775	0
97	20250123	180500	504462670	1775	1775	1775	1775	0
98	20250123	180400	504462670	1775	1775	1775	1775	0
99	20250123	180300	504462670	1775	1775	1775	1775	0
100	20250123	180200	504462670	1775	1775	1775	1775	0
101	20250123	180100	504462670	1775	1775	1775	1775	0
102	20250123	180000	504462670	1775	1775	1775	1775	0
103	20250123	175900	504462670	1775	1775	1775	1775	0
104	20250123	175800	504462670	1775	1775	1775	1775	0
105	20250123	175700	504462670	1775	1775	1775	1775	0
106	20250123	175600	504462670	1775	1775	1775	1775	0
107	20250123	175500	504462670	1775	1775	1775	1775	0
108	20250123	175400	504462670	1775	1775	1775	1775	0
109	20250123	175300	504462670	1775	1775	1775	1775	0
110	20250123	175200	504462670	1775	1775	1775	1775	0
111	20250123	175100	504462670	1775	1775	1775	1775	0
112	20250123	175000	504462670	1775	1775	1775	1775	0
113	20250123	174900	504462670	1775	1775	1775	1775	0
114	20250123	174800	504462670	1775	1775	1775	1775	0
115	20250123	174700	504462670	1775	1775	1775	1775	0
116	20250123	174600	504462670	1775	1775	1775	1775	0
117	20250123	174500	504462670	1775	1775	1775	1775	0
118	20250123	174400	504462670	1775	1775	1775	1775	0
119	20250123	174300	504462670	1775	1775	1775	1775	0
120	20250123	174200	504462670	1775	1775	1775	1775	0
121	20250123	174100	504462670	1775	1775	1775	1775	0
122	20250123	174000	504462670	1775	1775	1775	1775	8568
123	20250123	173900	504462670	1775	1775	1775	1775	0
124	20250123	173800	504462670	1775	1775	1775	1775	0
125	20250123	173700	504462670	1775	1775	1775	1775	0
126	20250123	173600	504462670	1775	1775	1775	1775	0
127	20250123	173500	504462670	1775	1775	1775	1775	0
128	20250123	173400	504462670	1775	1775	1775	1775	0
129	20250123	173300	504462670	1775	1775	1775	1775	0
130	20250123	173200	504462670	1775	1775	1775	1775	0
131	20250123	173100	504462670	1775	1775	1775	1775	0
132	20250123	173000	504462670	1775	1775	1775	1775	0
133	20250123	172900	504462670	1775	1775	1775	1775	0
134	20250123	172800	504462670	1775	1775	1775	1775	0
135	20250123	172700	504462670	1775	1775	1775	1775	0
136	20250123	172600	504462670	1775	1775	1775	1775	0
137	20250123	172500	504462670	1775	1775	1775	1775	0
138	20250123	172400	504462670	1775	1775	1775	1775	0
139	20250123	172300	504462670	1775	1775	1775	1775	0
140	20250123	172200	504462670	1775	1775	1775	1775	0
141	20250123	172100	504462670	1775	1775	1775	1775	0
142	20250123	172000	504462670	1775	1775	1775	1775	0
143	20250123	171900	504462670	1775	1775	1775	1775	0
144	20250123	171800	504462670	1775	1775	1775	1775	0
145	20250123	171700	504462670	1775	1775	1775	1775	0
146	20250123	171600	504462670	1775	1775	1775	1775	0
147	20250123	171500	504462670	1775	1775	1775	1775	0
148	20250123	171400	504462670	1775	1775	1775	1775	0
149	20250123	171300	504462670	1775	1775	1775	1775	0
150	20250123	171200	504462670	1775	1775	1775	1775	0
151	20250123	171100	504462670	1775	1775	1775	1775	0
152	20250123	171000	504462670	1775	1775	1775	1775	8568
153	20250123	170900	504462670	1775	1775	1775	1775	0
154	20250123	170800	504462670	1775	1775	1775	1775	0
155	20250123	170700	504462670	1775	1775	1775	1775	0
156	20250123	170600	504462670	1775	1775	1775	1775	0
157	20250123	170500	504462670	1775	1775	1775	1775	0
158	20250123	170400	504462670	1775	1775	1775	1775	0
159	20250123	170300	504462670	1775	1775	1775	1775	0
160	20250123	170200	504462670	1775	1775	1775	1775	0
161	20250123	170100	504462670	1775	1775	1775	1775	0
162	20250123	170000	504462670	1775	1775	1775	1775	0
163	20250123	165900	504462670	1775	1775	1775	1775	0
164	20250123	165800	504462670	1775	1775	1775	1775	0
165	20250123	165700	504462670	1775	1775	1775	1775	0
166	20250123	165600	504462670	1775	1775	1775	1775	0
167	20250123	165500	504462670	1775	1775	1775	1775	0
168	20250123	165400	504462670	1775	1775	1775	1775	0
169	20250123	165300	504462670	1775	1775	1775	1775	0
170	20250123	165200	504462670	1775	1775	1775	1775	0
171	20250123	165100	504462670	1775	1775	1775	1775	0
172	20250123	165000	504462670	1775	1775	1775	1775	0
173	20250123	164900	504462670	1775	1775	1775	1775	0
174	20250123	164800	504462670	1775	1775	1775	1775	0
175	20250123	164700	504462670	1775	1775	1775	1775	0
176	20250123	164600	504462670	1775	1775	1775	1775	0
177	20250123	164500	504462670	1775	1775	1775	1775	0
178	20250123	164400	504462670	1775	1775	1775	1775	0
179	20250123	164300	504462670	1775	1775	1775	1775	0
180	20250123	164200	504462670	1775	1775	1775	1775	0
181	20250123	164100	504462670	1775	1775	1775	1775	0
182	20250123	164000	504462670	1775	1775	1775	1775	8568
183	20250123	163900	504462670	1775	1775	1775	1775	0
184	20250123	163800	504462670	1775	1775	1775	1775	0
185	20250123	163700	504462670	1775	1775	1775	1775	0
186	20250123	163600	504462670	1775	1775	1775	1775	0
187	20250123	163500	504462670	1775	1775	1775	1775	0
188	20250123	163400	504462670	1775	1775	1775	1775	0
189	20250123	163300	504462670	1775	1775	1775	1775	0
190	20250123	163200	504462670	1775	1775	1775	1775	0
191	20250123	163100	504462670	1775	1775	1775	1775	0
192	20250123	163000	504462670	1775	1775	1775	1775	0
193	20250123	162900	504462670	1775	1775	1775	1775	0
194	20250123	162800	504462670	1775	1775	1775	1775	0
195	20250123	162700	504462670	1775	1775	1775	1775	0
196	20250123	162600	504462670	1775	1775	1775	1775	0
197	20250123	162500	504462670	1775	1775	1775	1775	0
198	20250123	162400	504462670	1775	1775	1775	1775	0
199	20250123	162300	504462670	1775	1775	1775	1775	0
200	20250123	162200	504462670	1775	1775	1775	1775	0
201	20250123	162100	504462670	1775	1775	1775	1775	0
202	20250123	162000	504462670	1775	1775	1775	1775	0
203	20250123	161900	504462670	1775	1775	1775	1775	0
204	20250123	161800	504462670	1775	1775	1775	1775	0
205	20250123	161700	504462670	1775	1775	1775	1775	0
206	20250123	161600	504462670	1775	1775	1775	1775	0
207	20250123	161500	504462670	1775	1775	1775	1775	0
208	20250123	161400	504462670	1775	1775	1775	1775	0
209	20250123	161300	504462670	1775	1775	1775	1775	0
210	20250123	161200	504462670	1775	1775	1775	1775	0
211	20250123	161100	504462670	1775	1775	1775	1775	0
212	20250123	161000	504462670	1775	1775	1775	1775	8568
213	20250123	160900	504462670	1775	1775	1775	1775	0
214	20250123	160800	504462670	1775	1775	1775	1775	0
215	20250123	160700	504462670	1775	1775	1775	1775	0
216	20250123	160600	504462670	1775	1775	1775	1775	0
217	20250123	160500	504462670	1775	1775	1775	1775	0
218	20250123	160400	504462670	1775	1775	1775	1775	0
219	20250123	160300	504462670	1775	1775	1775	1775	0
220	20250123	160200	504462670	1775	1775	1775	1775	0
221	20250123	160100	504462670	1775	1775	1775	1775	0
222	20250123	160000	504462670	1775	1775	1775	1775	0
223	20250123	155900	504462670	1775	1775	1775	1775	0
224	20250123	155800	504462670	1775	1775	1775	1775	0
225	20250123	155700	504462670	1775	1775	1775	1775	0
226	20250123	155600	504462670	1775	1775	1775	1775	0
227	20250123	155500	504462670	1775	1775	1775	1775	0
228	20250123	155400	504462670	1775	1775	1775	1775	0
229	20250123	155300	504462670	1775	1775	1775	1775	0
230	20250123	155200	504462670	1775	1775	1775	1775	0
231	20250123	155100	504462670	1775	1775	1775	1775	0
232	20250123	155000	504462670	1775	1775	1775	1775	0
233	20250123	154900	504462670	1775	1775	1775	1775	0
234	20250123	154800	504462670	1775	1775	1775	1775	0
235	20250123	154700	504462670	1775	1775	1775	1775	0
236	20250123	154600	504462670	1775	1775	1775	1775	0
237	20250123	154500	504462670	1775	1775	1775	1775	0
238	20250123	154400	504462670	1775	1775	1775	1775	0
239	20250123	154300	504462670	1775	1775	1775	1775	0
240	20250123	154200	504462670	1775	1775	1775	1775	0
241	20250123	154100	504462670	1775	1775	1775	1775	0
242	20250123	154000	504462670	1775	1775	1775	1775	8568
243	20250123	153900	504462670	1775	1775	1775	1775	0
244	20250123	153800	504462670	1775	1775	1775	1775	0
245	20250123	153700	504462670	1775	1775	1775	1775	0
246	20250123	153600	504462670	1775	1775	1775	1775	0
247	20250123	153500	504462670	1775	1775	1775	1775	0
248	20250123	153400	504462670	1775	1775	1775	1775	0
249	20250123	153300	504462670	1775	1775	1775	1775	0
250	20250123	153200	504462670	1775	1775	1775	1775	0
251	20250123	153100	504462670	1775	1775	1775	1775	0
252	20250123	153000	504462670	1775	1775	1775	1775	8568
253	20250123	152900	489254470	1782	1782	1782	1782	0
254	20250123	152800	489254470	1782	1782	1782	1782	0
255	20250123	152700	489254470	1782	1782	1782	1782	0
256	20250123	152600	489254470	1782	1782	1782	1782	0
257	20250123	152500	489254470	1782	1782	1782	1782	0
258	20250123	152400	489254470	1782	1782	1782	1782	0
259	20250123	152300	489254470	1782	1782	1782	1782	0
260	20250123	152200	489254470	1782	1782	1782	1782	0
261	20250123	152100	489254470	1782	1782	1782	1782	0
262	20250123	152000	489254470	1782	1782	1782	1782	0
263	20250123	151900	489254470	1782	1780	1782	1780	2113
264	20250123	151800	485491325	1782	1780	1782	1780	302
265	20250123	151700	484953761	1783	1782	1784	1779	6205
266	20250123	151600	473911238	1782	1782	1782	1781	30
267	20250123	151500	473857779	1782	1782	1782	1782	1003
268	20250123	151400	472070433	1781	1782	1782	1781	1106
269	20250123	151300	470100645	1782	1781	1782	1781	2026
270	20250123	151200	466492334	1781	1781	1781	1781	10
271	20250123	151100	466474524	1782	1782	1782	1782	0
272	20250123	151000	466474524	1782	1782	1782	1782	0
273	20250123	150900	466474524	1782	1781	1782	1780	1563
274	20250123	150800	463691821	1782	1780	1782	1778	78
275	20250123	150700	463553007	1782	1781	1782	1781	1001
276	20250123	150600	461770225	1781	1781	1781	1781	0
277	20250123	150500	461770225	1781	1779	1781	1779	558
278	20250123	150400	460776600	1780	1781	1781	1778	719
279	20250123	150300	459497693	1779	1778	1779	1778	1126
280	20250123	150200	457495179	1779	1778	1779	1778	883
281	20250123	150100	455925204	1776	1776	1776	1776	200
282	20250123	150000	455570004	1778	1778	1778	1778	104
283	20250123	145900	455385092	1778	1777	1778	1777	690
284	20250123	145800	454158961	1776	1776	1776	1776	3540
285	20250123	145700	447871921	1776	1775	1776	1775	509
286	20250123	145600	446968445	1775	1775	1775	1775	20
287	20250123	145500	446932945	1776	1776	1776	1776	0
288	20250123	145400	446932945	1776	1776	1776	1776	0
289	20250123	145300	446932945	1776	1775	1776	1775	210
290	20250123	145200	446560095	1774	1774	1774	1774	1500
291	20250123	145100	443899095	1776	1776	1776	1776	0
292	20250123	145000	443899095	1776	1776	1776	1776	300
293	20250123	144900	443366295	1776	1776	1776	1776	0
294	20250123	144800	443366295	1776	1775	1776	1775	101
295	20250123	144700	443187019	1776	1776	1776	1776	0
296	20250123	144600	443187019	1776	1774	1776	1774	51
297	20250123	144500	443096543	1774	1775	1776	1774	121
298	20250123	144400	442881867	1776	1776	1776	1776	40
299	20250123	144300	442810827	1775	1775	1775	1775	300
300	20250123	144200	442278327	1776	1776	1776	1776	1
301	20250123	144100	442276551	1774	1774	1774	1774	20
302	20250123	144000	442241071	1776	1774	1776	1774	76
303	20250123	143900	442106105	1776	1776	1776	1776	20
304	20250123	143800	442070585	1776	1776	1776	1776	35
305	20250123	143700	442008425	1776	1776	1776	1776	0
306	20250123	143600	442008425	1776	1776	1776	1776	31
307	20250123	143500	441953369	1775	1775	1775	1775	269
308	20250123	143400	441475894	1776	1776	1776	1776	1
309	20250123	143300	441474118	1775	1775	1775	1775	115
310	20250123	143200	441269993	1775	1775	1775	1775	300
311	20250123	143100	440737493	1776	1777	1777	1775	975
312	20250123	143000	439006224	1777	1777	1777	1777	193
313	20250123	142900	438663263	1777	1777	1777	1776	262
314	20250123	142800	438197849	1776	1776	1776	1776	135
315	20250123	142700	437958089	1777	1777	1777	1777	0
316	20250123	142600	437958089	1777	1777	1777	1777	0
317	20250123	142500	437958089	1777	1777	1777	1777	0
318	20250123	142400	437958089	1777	1777	1777	1777	0
319	20250123	142300	437958089	1777	1777	1777	1777	15
320	20250123	142200	437931434	1777	1777	1777	1777	0
321	20250123	142100	437931434	1777	1777	1777	1777	0
322	20250123	142000	437931434	1777	1776	1777	1775	340
323	20250123	141900	437327831	1777	1777	1777	1777	2
324	20250123	141800	437324277	1775	1775	1775	1775	228
325	20250123	141700	436919577	1775	1775	1775	1775	0
326	20250123	141600	436919577	1775	1775	1775	1775	200
327	20250123	141500	436564577	1775	1775	1775	1775	0
328	20250123	141400	436564577	1775	1775	1775	1775	0
329	20250123	141300	436564577	1775	1775	1775	1775	0
330	20250123	141200	436564577	1775	1775	1775	1775	0
331	20250123	141100	436564577	1775	1775	1775	1775	0
332	20250123	141000	436564577	1775	1775	1775	1775	0
333	20250123	140900	436564577	1775	1775	1775	1775	563
334	20250123	140800	435565252	1775	1775	1775	1775	0
335	20250123	140700	435565252	1775	1775	1775	1775	1
336	20250123	140600	435563477	1774	1774	1774	1774	401
337	20250123	140500	434852103	1774	1773	1774	1773	3633
338	20250123	140400	428409468	1773	1773	1773	1773	0
339	20250123	140300	428409468	1773	1773	1773	1773	0
340	20250123	140200	428409468	1773	1773	1773	1773	503
341	20250123	140100	427517649	1773	1773	1773	1773	0
342	20250123	140000	427517649	1773	1773	1773	1773	11
343	20250123	135900	427498146	1772	1772	1772	1772	0
344	20250123	135800	427498146	1772	1772	1772	1772	0
345	20250123	135700	427498146	1772	1772	1772	1772	1620
346	20250123	135600	424627506	1772	1772	1772	1772	0
347	20250123	135500	424627506	1772	1772	1772	1772	39
348	20250123	135400	424558398	1773	1773	1773	1773	0
349	20250123	135300	424558398	1773	1773	1773	1773	0
350	20250123	135200	424558398	1773	1773	1773	1773	0
351	20250123	135100	424558398	1773	1771	1773	1771	2
352	20250123	135000	424554854	1773	1773	1773	1773	0
353	20250123	134900	424554854	1773	1773	1773	1773	0
354	20250123	134800	424554854	1773	1773	1773	1773	0
355	20250123	134700	424554854	1773	1773	1773	1773	0
356	20250123	134600	424554854	1773	1773	1773	1773	0
357	20250123	134500	424554854	1773	1773	1773	1773	1
358	20250123	134400	424553081	1772	1772	1772	1772	602
359	20250123	134300	423486337	1773	1773	1773	1773	0
360	20250123	134200	423486337	1773	1773	1773	1773	598
361	20250123	134100	422426083	1773	1773	1773	1773	435
362	20250123	134000	421654828	1773	1773	1773	1773	0
363	20250123	133900	421654828	1773	1775	1776	1773	284
364	20250123	133800	421151271	1774	1775	1775	1774	1030
365	20250123	133700	419324024	1775	1775	1775	1775	0
366	20250123	133600	419324024	1775	1775	1775	1775	100
367	20250123	133500	419146524	1775	1775	1775	1775	0
368	20250123	133400	419146524	1775	1775	1775	1775	81
369	20250123	133300	419002749	1774	1774	1774	1774	20
370	20250123	133200	418967269	1775	1775	1775	1775	0
371	20250123	133100	418967269	1775	1775	1775	1775	10
372	20250123	133000	418949519	1775	1776	1776	1775	6
373	20250123	132900	418938868	1777	1777	1777	1777	0
374	20250123	132800	418938868	1777	1777	1777	1777	0
375	20250123	132700	418938868	1777	1777	1777	1777	0
376	20250123	132600	418938868	1777	1775	1777	1775	1185
377	20250123	132500	416835491	1778	1778	1778	1778	0
378	20250123	132400	416835491	1778	1778	1778	1778	0
379	20250123	132300	416835491	1778	1778	1778	1778	0
380	20250123	132200	416835491	1778	1778	1778	1778	1
381	20250123	132100	416833713	1772	1772	1772	1772	2990
382	20250123	132000	411535433	1772	1772	1772	1770	1932
383	20250123	131900	408115789	1770	1770	1770	1770	28
384	20250123	131800	408066229	1771	1771	1771	1771	1
385	20250123	131700	408064458	1771	1771	1771	1771	9
386	20250123	131600	408048519	1771	1772	1772	1771	2367
387	20250123	131500	403856552	1772	1772	1772	1772	0
388	20250123	131400	403856552	1772	1772	1772	1772	133
389	20250123	131300	403620876	1774	1774	1774	1774	0
390	20250123	131200	403620876	1774	1771	1774	1771	427
391	20250123	131100	402864586	1775	1775	1775	1775	0
392	20250123	131000	402864586	1775	1775	1775	1775	0
393	20250123	130900	402864586	1775	1775	1775	1775	0
394	20250123	130800	402864586	1775	1775	1775	1775	21
395	20250123	130700	402827311	1773	1778	1778	1773	410
396	20250123	130600	402100331	1779	1779	1779	1779	0
397	20250123	130500	402100331	1779	1779	1779	1779	0
398	20250123	130400	402100331	1779	1771	1779	1771	3765
399	20250123	130300	395432508	1771	1771	1771	1771	1
400	20250123	130200	395430737	1771	1771	1771	1771	5500
401	20250123	130100	385690237	1770	1770	1770	1770	0
402	20250123	130000	385690237	1770	1770	1770	1770	500
403	20250123	125900	384805237	1771	1771	1771	1771	31
404	20250123	125800	384750336	1770	1770	1770	1770	2000
405	20250123	125700	381210336	1771	1771	1771	1771	199
406	20250123	125600	380857907	1771	1771	1771	1771	103
407	20250123	125500	380675494	1771	1774	1774	1771	43071
408	20250123	125400	304353248	1775	1775	1775	1775	57
409	20250123	125300	304252073	1776	1775	1776	1775	2255
410	20250123	125200	300249447	1776	1776	1776	1776	18
411	20250123	125100	300217479	1778	1778	1778	1778	0
412	20250123	125000	300217479	1778	1778	1778	1778	0
413	20250123	124900	300217479	1778	1778	1778	1778	2
414	20250123	124800	300213923	1774	1774	1774	1774	0
415	20250123	124700	300213923	1774	1774	1774	1774	3865
416	20250123	124600	293357413	1772	1772	1772	1772	0
417	20250123	124500	293357413	1772	1772	1772	1772	59
418	20250123	124400	293252865	1772	1772	1772	1772	500
419	20250123	124300	292366865	1774	1774	1774	1774	5
420	20250123	124200	292357995	1774	1774	1774	1774	50
421	20250123	124100	292269295	1774	1772	1774	1772	3071
422	20250123	124000	286827481	1774	1774	1774	1774	1
423	20250123	123900	286825707	1772	1772	1772	1772	3
424	20250123	123800	286820391	1772	1772	1772	1772	1000
425	20250123	123700	285048391	1772	1772	1772	1772	0
426	20250123	123600	285048391	1772	1773	1774	1772	328
427	20250123	123500	284467122	1773	1773	1773	1773	10
428	20250123	123400	284449392	1774	1774	1774	1774	1
429	20250123	123300	284447618	1772	1772	1772	1772	67
430	20250123	123200	284328894	1775	1776	1776	1773	215
431	20250123	123100	283947694	1774	1774	1774	1774	0
432	20250123	123000	283947694	1774	1774	1774	1774	2255
433	20250123	122900	279947324	1778	1778	1778	1778	0
434	20250123	122800	279947324	1778	1778	1778	1778	0
435	20250123	122700	279947324	1778	1778	1778	1778	1
436	20250123	122600	279945546	1774	1775	1775	1774	2260
437	20250123	122500	275936301	1778	1774	1778	1774	2256
438	20250123	122400	271934153	1778	1778	1778	1778	1
439	20250123	122300	271932375	1775	1773	1775	1773	2848
440	20250123	122200	266877409	1773	1773	1773	1773	0
441	20250123	122100	266877409	1773	1773	1773	1773	1
442	20250123	122000	266875636	1772	1772	1772	1772	425
443	20250123	121900	266122536	1772	1772	1772	1772	0
444	20250123	121800	266122536	1772	1772	1772	1772	4
445	20250123	121700	266115448	1772	1773	1773	1772	3
446	20250123	121600	266110131	1772	1772	1772	1772	26
447	20250123	121500	266064059	1775	1775	1775	1775	0
448	20250123	121400	266064059	1775	1775	1775	1775	0
449	20250123	121300	266064059	1775	1775	1775	1775	0
450	20250123	121200	266064059	1775	1775	1775	1775	101
451	20250123	121100	265884784	1775	1772	1775	1772	2221
452	20250123	121000	261949169	1772	1772	1773	1772	30
453	20250123	120900	261895999	1774	1774	1774	1774	175
454	20250123	120800	261585549	1774	1774	1774	1774	2
455	20250123	120700	261582001	1774	1773	1774	1771	10001
456	20250123	120600	243861178	1773	1773	1773	1773	0
457	20250123	120500	243861178	1773	1773	1773	1773	796
458	20250123	120400	242449870	1773	1773	1773	1773	0
459	20250123	120300	242449870	1773	1773	1773	1773	2
460	20250123	120200	242446324	1773	1773	1773	1773	142
461	20250123	120100	242194558	1774	1775	1775	1774	2229
462	20250123	120000	238238636	1777	1777	1777	1777	0
463	20250123	115900	238238636	1777	1777	1777	1777	0
464	20250123	115800	238238636	1777	1777	1777	1777	0
465	20250123	115700	238238636	1777	1777	1777	1777	0
466	20250123	115600	238238636	1777	1775	1777	1775	38
467	20250123	115500	238171170	1777	1777	1777	1776	99
468	20250123	115400	237995335	1777	1777	1777	1777	0
469	20250123	115300	237995335	1777	1776	1777	1776	338
470	20250123	115200	237395046	1777	1777	1777	1777	0
471	20250123	115100	237395046	1777	1777	1777	1777	50
472	20250123	115000	237306196	1777	1778	1778	1777	25
473	20250123	114900	237261761	1778	1778	1778	1778	20
474	20250123	114800	237226201	1778	1778	1778	1778	0
475	20250123	114700	237226201	1778	1778	1778	1778	30
476	20250123	114600	237172861	1778	1778	1778	1778	1
477	20250123	114500	237171083	1777	1777	1777	1777	26
478	20250123	114400	237124881	1777	1777	1777	1777	0
479	20250123	114300	237124881	1777	1777	1777	1777	0
480	20250123	114200	237124881	1777	1777	1777	1777	0
481	20250123	114100	237124881	1777	1777	1777	1777	10
482	20250123	114000	237107111	1778	1778	1778	1778	0
483	20250123	113900	237107111	1778	1778	1778	1778	0
484	20250123	113800	237107111	1778	1778	1778	1778	0
485	20250123	113700	237107111	1778	1778	1778	1778	10
486	20250123	113600	237089331	1778	1778	1778	1778	4
487	20250123	113500	237082219	1778	1778	1778	1778	1
488	20250123	113400	237080441	1778	1778	1778	1778	0
489	20250123	113300	237080441	1778	1778	1778	1778	0
490	20250123	113200	237080441	1778	1778	1778	1778	0
491	20250123	113100	237080441	1778	1778	1778	1778	2
492	20250123	113000	237076885	1778	1778	1778	1778	0
493	20250123	112900	237076885	1778	1778	1778	1778	4
494	20250123	112800	237069773	1778	1778	1778	1778	4
495	20250123	112700	237062661	1778	1778	1778	1778	0
496	20250123	112600	237062661	1778	1778	1778	1778	100
497	20250123	112500	236884861	1778	1778	1778	1778	1
498	20250123	112400	236883083	1777	1778	1778	1777	2
499	20250123	112300	236879528	1779	1779	1779	1779	0
500	20250123	112200	236879528	1779	1779	1779	1779	0
501	20250123	112100	236879528	1779	1779	1779	1779	2
502	20250123	112000	236875970	1779	1779	1779	1779	0
503	20250123	111900	236875970	1779	1779	1779	1779	4
504	20250123	111800	236868854	1778	1778	1778	1778	0
505	20250123	111700	236868854	1778	1775	1778	1775	2022
506	20250123	111600	233279384	1778	1775	1778	1775	141
507	20250123	111500	233028689	1775	1779	1779	1775	3709
508	20250123	111400	226444604	1779	1779	1779	1779	0
509	20250123	111300	226444604	1779	1779	1779	1776	1501
510	20250123	111200	223778492	1779	1779	1779	1779	0
511	20250123	111100	223778492	1779	1779	1779	1779	600
512	20250123	111000	222711092	1780	1780	1780	1780	3
513	20250123	110900	222705752	1780	1779	1780	1779	1626
514	20250123	110800	219811598	1779	1779	1779	1779	0
515	20250123	110700	219811598	1779	1779	1779	1779	100
516	20250123	110600	219633698	1779	1779	1779	1779	22
517	20250123	110500	219594560	1779	1779	1779	1779	0
518	20250123	110400	219594560	1779	1778	1779	1778	63
519	20250123	110300	219482545	1780	1780	1780	1780	100
520	20250123	110200	219304545	1779	1779	1779	1779	92
521	20250123	110100	219140877	1779	1779	1779	1779	0
522	20250123	110000	219140877	1779	1779	1779	1779	0
523	20250123	105900	219140877	1779	1778	1779	1778	246
524	20250123	105800	218703288	1778	1777	1778	1777	1046
525	20250123	105700	216844500	1778	1778	1778	1778	8
526	20250123	105600	216830276	1778	1777	1778	1777	999
527	20250123	105500	215055052	1777	1776	1777	1776	2
528	20250123	105400	215051499	1776	1776	1776	1776	0
529	20250123	105300	215051499	1776	1776	1777	1776	1323
530	20250123	105200	212701850	1776	1776	1776	1776	0
531	20250123	105100	212701850	1776	1776	1776	1776	0
532	20250123	105000	212701850	1776	1776	1776	1776	6
533	20250123	104900	212691194	1776	1776	1776	1776	0
534	20250123	104800	212691194	1776	1776	1776	1776	0
535	20250123	104700	212691194	1776	1773	1776	1773	802
536	20250123	104600	211269243	1776	1776	1776	1776	0
537	20250123	104500	211269243	1776	1776	1776	1776	6
538	20250123	104400	211258587	1776	1774	1776	1774	1770
539	20250123	104300	208116607	1776	1775	1776	1775	205
540	20250123	104200	207752731	1775	1775	1775	1775	0
541	20250123	104100	207752731	1775	1775	1775	1775	126
542	20250123	104000	207529081	1774	1774	1774	1774	47
543	20250123	103900	207445703	1774	1774	1774	1774	3
544	20250123	103800	207440381	1775	1775	1775	1775	0
545	20250123	103700	207440381	1775	1775	1775	1775	1
546	20250123	103600	207438606	1774	1774	1774	1774	286
547	20250123	103500	206931242	1776	1776	1776	1776	0
548	20250123	103400	206931242	1776	1776	1776	1776	0
549	20250123	103300	206931242	1776	1776	1776	1776	0
550	20250123	103200	206931242	1776	1775	1776	1775	413
551	20250123	103100	206198082	1775	1775	1775	1775	351
552	20250123	103000	205575057	1775	1775	1775	1775	340
553	20250123	102900	204971557	1773	1773	1773	1773	1000
554	20250123	102800	203198557	1775	1775	1775	1775	31
555	20250123	102700	203143532	1772	1775	1775	1772	2
556	20250123	102600	203139985	1775	1775	1775	1775	6
557	20250123	102500	203129335	1772	1772	1772	1772	30
558	20250123	102400	203076175	1775	1774	1775	1772	101
559	20250123	102300	202897164	1775	1776	1776	1775	32
560	20250123	102200	202840363	1776	1775	1776	1775	198
561	20250123	102100	202488912	1775	1775	1775	1775	1
562	20250123	102000	202487137	1775	1775	1775	1775	111
563	20250123	101900	202290112	1772	1772	1772	1772	0
564	20250123	101800	202290112	1772	1772	1772	1772	0
565	20250123	101700	202290112	1772	1771	1772	1771	1070
566	20250123	101600	200395072	1775	1775	1775	1775	0
567	20250123	101500	200395072	1775	1774	1775	1771	2508
568	20250123	101400	195949823	1776	1776	1776	1776	0
569	20250123	101300	195949823	1776	1776	1776	1776	1
570	20250123	101200	195948047	1775	1775	1775	1775	100
571	20250123	101100	195770547	1774	1772	1774	1772	4777
572	20250123	101000	187297349	1773	1773	1773	1773	5
573	20250123	100900	187288484	1771	1774	1774	1771	1307
574	20250123	100800	184973655	1774	1774	1774	1774	2
575	20250123	100700	184970107	1771	1774	1774	1771	1705
576	20250123	100600	181949259	1774	1774	1774	1774	22
577	20250123	100500	181910231	1771	1773	1773	1771	3298
578	20250123	100400	176065296	1773	1773	1774	1772	2644
579	20250123	100300	171378887	1773	1774	1774	1773	2192
580	20250123	100200	167491744	1774	1775	1775	1774	353
581	20250123	100100	166865369	1775	1777	1777	1775	3928
582	20250123	100000	159889935	1776	1777	1778	1776	3898
583	20250123	095900	152960088	1778	1778	1778	1778	1305
584	20250123	095800	150639798	1783	1783	1783	1783	0
585	20250123	095700	150639798	1783	1783	1783	1783	3
586	20250123	095600	150634449	1783	1783	1783	1783	40
587	20250123	095500	150563129	1783	1783	1783	1783	0
588	20250123	095400	150563129	1783	1783	1783	1783	0
589	20250123	095300	150563129	1783	1783	1783	1783	0
590	20250123	095200	150563129	1783	1783	1783	1783	1
591	20250123	095100	150561346	1777	1777	1777	1777	0
592	20250123	095000	150561346	1777	1777	1777	1777	133
593	20250123	094900	150325005	1784	1777	1784	1777	2373
594	20250123	094800	146108177	1777	1777	1779	1775	2887
595	20250123	094700	140979169	1778	1778	1779	1777	1110
596	20250123	094600	139006427	1780	1780	1780	1780	1005
597	20250123	094500	137217527	1780	1782	1784	1779	10723
598	20250123	094400	118125476	1784	1785	1785	1782	1889
599	20250123	094300	114757507	1785	1787	1787	1785	104
600	20250123	094200	114571839	1787	1788	1788	1785	4823
601	20250123	094100	105957712	1789	1789	1789	1789	832
602	20250123	094000	104469264	1790	1790	1790	1790	0
603	20250123	093900	104469264	1790	1790	1790	1790	10
604	20250123	093800	104451364	1789	1789	1789	1789	800
605	20250123	093700	103020164	1791	1790	1791	1789	213
606	20250123	093600	102639104	1790	1791	1791	1790	1665
607	20250123	093500	99658204	1797	1797	1797	1797	0
608	20250123	093400	99658204	1797	1797	1797	1797	4
609	20250123	093300	99651016	1797	1797	1797	1793	2233
610	20250123	093200	95647239	1790	1791	1791	1790	2000
611	20250123	093100	92066989	1790	1792	1792	1790	2930
612	20250123	093000	86821605	1791	1791	1791	1791	501
613	20250123	092900	85924314	1797	1797	1797	1797	0
614	20250123	092800	85924314	1797	1797	1797	1797	1
615	20250123	092700	85922517	1791	1796	1796	1791	5042
616	20250123	092600	76886558	1795	1795	1795	1795	0
617	20250123	092500	76886558	1795	1795	1795	1795	1300
618	20250123	092400	74553058	1800	1798	1800	1798	140
619	20250123	092300	74301211	1800	1796	1800	1796	1335
620	20250123	092200	71901525	1792	1794	1794	1792	2639
621	20250123	092100	67171279	1796	1796	1796	1796	38
622	20250123	092000	67103031	1795	1796	1797	1795	473
623	20250123	091900	66253673	1796	1799	1799	1796	4970
624	20250123	091800	57316944	1799	1800	1800	1799	4193
625	20250123	091700	49773371	1806	1806	1806	1801	4
626	20250123	091600	49766157	1805	1803	1805	1803	3719
627	20250123	091500	43057800	1803	1805	1807	1803	1258
628	20250123	091400	40787266	1807	1807	1807	1807	1
629	20250123	091300	40785459	1807	1805	1807	1805	50
630	20250123	091200	40695207	1799	1805	1805	1799	112
631	20250123	091100	40493713	1804	1804	1804	1804	100
632	20250123	091000	40313313	1804	1800	1804	1800	2282
633	20250123	090900	36203713	1800	1801	1801	1800	3996
634	20250123	090800	29008697	1801	1806	1806	1801	3054
635	20250123	090700	23498770	1811	1811	1811	1811	2
636	20250123	090600	23495148	1813	1813	1813	1813	0
637	20250123	090500	23495148	1813	1807	1813	1806	1100
638	20250123	090400	21507846	1814	1807	1815	1807	484
639	20250123	090300	20633222	1815	1807	1815	1807	301
640	20250123	090200	20089307	1816	1817	1817	1806	4620
641	20250123	090100	11736785	1807	1808	1817	1807	3069
642	20250123	090000	6190026	1809	1813	1822	1809	3416