KissMeData/131400/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202300	694132662	1837	1837	1837	1837	3748
3	20250123	202200	694132662	1837	1837	1837	1837	0
4	20250123	202100	694132662	1837	1837	1837	1837	0
5	20250123	202000	694132662	1837	1837	1837	1837	0
6	20250123	201900	694132662	1837	1837	1837	1837	0
7	20250123	201800	694132662	1837	1837	1837	1837	0
8	20250123	201700	694132662	1837	1837	1837	1837	0
9	20250123	201600	694132662	1837	1837	1837	1837	0
10	20250123	201500	694132662	1837	1837	1837	1837	0
11	20250123	201400	694132662	1837	1837	1837	1837	0
12	20250123	201300	694132662	1837	1837	1837	1837	0
13	20250123	201200	694132662	1837	1837	1837	1837	0
14	20250123	201100	694132662	1837	1837	1837	1837	0
15	20250123	201000	694132662	1837	1837	1837	1837	0
16	20250123	200900	694132662	1837	1837	1837	1837	0
17	20250123	200800	694132662	1837	1837	1837	1837	0
18	20250123	200700	694132662	1837	1837	1837	1837	0
19	20250123	200600	694132662	1837	1837	1837	1837	0
20	20250123	200500	694132662	1837	1837	1837	1837	0
21	20250123	200400	694132662	1837	1837	1837	1837	0
22	20250123	200300	694132662	1837	1837	1837	1837	0
23	20250123	200200	694132662	1837	1837	1837	1837	0
24	20250123	200100	694132662	1837	1837	1837	1837	0
25	20250123	200000	694132662	1837	1837	1837	1837	0
26	20250123	195900	694132662	1837	1837	1837	1837	0
27	20250123	195800	694132662	1837	1837	1837	1837	0
28	20250123	195700	694132662	1837	1837	1837	1837	0
29	20250123	195600	694132662	1837	1837	1837	1837	0
30	20250123	195500	694132662	1837	1837	1837	1837	0
31	20250123	195400	694132662	1837	1837	1837	1837	0
32	20250123	195300	694132662	1837	1837	1837	1837	3748
33	20250123	195200	694132662	1837	1837	1837	1837	0
34	20250123	195100	694132662	1837	1837	1837	1837	0
35	20250123	195000	694132662	1837	1837	1837	1837	0
36	20250123	194900	694132662	1837	1837	1837	1837	0
37	20250123	194800	694132662	1837	1837	1837	1837	0
38	20250123	194700	694132662	1837	1837	1837	1837	0
39	20250123	194600	694132662	1837	1837	1837	1837	0
40	20250123	194500	694132662	1837	1837	1837	1837	0
41	20250123	194400	694132662	1837	1837	1837	1837	0
42	20250123	194300	694132662	1837	1837	1837	1837	0
43	20250123	194200	694132662	1837	1837	1837	1837	0
44	20250123	194100	694132662	1837	1837	1837	1837	0
45	20250123	194000	694132662	1837	1837	1837	1837	0
46	20250123	193900	694132662	1837	1837	1837	1837	0
47	20250123	193800	694132662	1837	1837	1837	1837	0
48	20250123	193700	694132662	1837	1837	1837	1837	0
49	20250123	193600	694132662	1837	1837	1837	1837	0
50	20250123	193500	694132662	1837	1837	1837	1837	0
51	20250123	193400	694132662	1837	1837	1837	1837	0
52	20250123	193300	694132662	1837	1837	1837	1837	0
53	20250123	193200	694132662	1837	1837	1837	1837	0
54	20250123	193100	694132662	1837	1837	1837	1837	0
55	20250123	193000	694132662	1837	1837	1837	1837	0
56	20250123	192900	694132662	1837	1837	1837	1837	0
57	20250123	192800	694132662	1837	1837	1837	1837	0
58	20250123	192700	694132662	1837	1837	1837	1837	0
59	20250123	192600	694132662	1837	1837	1837	1837	0
60	20250123	192500	694132662	1837	1837	1837	1837	0
61	20250123	192400	694132662	1837	1837	1837	1837	0
62	20250123	192300	694132662	1837	1837	1837	1837	3748
63	20250123	192200	694132662	1837	1837	1837	1837	0
64	20250123	192100	694132662	1837	1837	1837	1837	0
65	20250123	192000	694132662	1837	1837	1837	1837	0
66	20250123	191900	694132662	1837	1837	1837	1837	0
67	20250123	191800	694132662	1837	1837	1837	1837	0
68	20250123	191700	694132662	1837	1837	1837	1837	0
69	20250123	191600	694132662	1837	1837	1837	1837	0
70	20250123	191500	694132662	1837	1837	1837	1837	0
71	20250123	191400	694132662	1837	1837	1837	1837	0
72	20250123	191300	694132662	1837	1837	1837	1837	0
73	20250123	191200	694132662	1837	1837	1837	1837	0
74	20250123	191100	694132662	1837	1837	1837	1837	0
75	20250123	191000	694132662	1837	1837	1837	1837	0
76	20250123	190900	694132662	1837	1837	1837	1837	0
77	20250123	190800	694132662	1837	1837	1837	1837	0
78	20250123	190700	694132662	1837	1837	1837	1837	0
79	20250123	190600	694132662	1837	1837	1837	1837	0
80	20250123	190500	694132662	1837	1837	1837	1837	0
81	20250123	190400	694132662	1837	1837	1837	1837	0
82	20250123	190300	694132662	1837	1837	1837	1837	0
83	20250123	190200	694132662	1837	1837	1837	1837	0
84	20250123	190100	694132662	1837	1837	1837	1837	0
85	20250123	190000	694132662	1837	1837	1837	1837	0
86	20250123	185900	694132662	1837	1837	1837	1837	0
87	20250123	185800	694132662	1837	1837	1837	1837	0
88	20250123	185700	694132662	1837	1837	1837	1837	0
89	20250123	185600	694132662	1837	1837	1837	1837	0
90	20250123	185500	694132662	1837	1837	1837	1837	0
91	20250123	185400	694132662	1837	1837	1837	1837	0
92	20250123	185300	694132662	1837	1837	1837	1837	3748
93	20250123	185200	694132662	1837	1837	1837	1837	0
94	20250123	185100	694132662	1837	1837	1837	1837	0
95	20250123	185000	694132662	1837	1837	1837	1837	0
96	20250123	184900	694132662	1837	1837	1837	1837	0
97	20250123	184800	694132662	1837	1837	1837	1837	0
98	20250123	184700	694132662	1837	1837	1837	1837	0
99	20250123	184600	694132662	1837	1837	1837	1837	0
100	20250123	184500	694132662	1837	1837	1837	1837	0
101	20250123	184400	694132662	1837	1837	1837	1837	0
102	20250123	184300	694132662	1837	1837	1837	1837	0
103	20250123	184200	694132662	1837	1837	1837	1837	0
104	20250123	184100	694132662	1837	1837	1837	1837	0
105	20250123	184000	694132662	1837	1837	1837	1837	0
106	20250123	183900	694132662	1837	1837	1837	1837	0
107	20250123	183800	694132662	1837	1837	1837	1837	0
108	20250123	183700	694132662	1837	1837	1837	1837	0
109	20250123	183600	694132662	1837	1837	1837	1837	0
110	20250123	183500	694132662	1837	1837	1837	1837	0
111	20250123	183400	694132662	1837	1837	1837	1837	0
112	20250123	183300	694132662	1837	1837	1837	1837	0
113	20250123	183200	694132662	1837	1837	1837	1837	0
114	20250123	183100	694132662	1837	1837	1837	1837	0
115	20250123	183000	694132662	1837	1837	1837	1837	0
116	20250123	182900	694132662	1837	1837	1837	1837	0
117	20250123	182800	694132662	1837	1837	1837	1837	0
118	20250123	182700	694132662	1837	1837	1837	1837	0
119	20250123	182600	694132662	1837	1837	1837	1837	0
120	20250123	182500	694132662	1837	1837	1837	1837	0
121	20250123	182400	694132662	1837	1837	1837	1837	0
122	20250123	182300	694132662	1837	1837	1837	1837	3748
123	20250123	182200	694132662	1837	1837	1837	1837	0
124	20250123	182100	694132662	1837	1837	1837	1837	0
125	20250123	182000	694132662	1837	1837	1837	1837	0
126	20250123	181900	694132662	1837	1837	1837	1837	0
127	20250123	181800	694132662	1837	1837	1837	1837	0
128	20250123	181700	694132662	1837	1837	1837	1837	0
129	20250123	181600	694132662	1837	1837	1837	1837	0
130	20250123	181500	694132662	1837	1837	1837	1837	0
131	20250123	181400	694132662	1837	1837	1837	1837	0
132	20250123	181300	694132662	1837	1837	1837	1837	0
133	20250123	181200	694132662	1837	1837	1837	1837	0
134	20250123	181100	694132662	1837	1837	1837	1837	0
135	20250123	181000	694132662	1837	1837	1837	1837	0
136	20250123	180900	694132662	1837	1837	1837	1837	0
137	20250123	180800	694132662	1837	1837	1837	1837	0
138	20250123	180700	694132662	1837	1837	1837	1837	0
139	20250123	180600	694132662	1837	1837	1837	1837	0
140	20250123	180500	694132662	1837	1837	1837	1837	0
141	20250123	180400	694132662	1837	1837	1837	1837	0
142	20250123	180300	694132662	1837	1837	1837	1837	0
143	20250123	180200	694132662	1837	1837	1837	1837	0
144	20250123	180100	694132662	1837	1837	1837	1837	0
145	20250123	180000	694132662	1837	1837	1837	1837	0
146	20250123	175900	694132662	1837	1837	1837	1837	0
147	20250123	175800	694132662	1837	1837	1837	1837	0
148	20250123	175700	694132662	1837	1837	1837	1837	0
149	20250123	175600	694132662	1837	1837	1837	1837	0
150	20250123	175500	694132662	1837	1837	1837	1837	0
151	20250123	175400	694132662	1837	1837	1837	1837	0
152	20250123	175300	694132662	1837	1837	1837	1837	3748
153	20250123	175200	694132662	1837	1837	1837	1837	0
154	20250123	175100	694132662	1837	1837	1837	1837	0
155	20250123	175000	694132662	1837	1837	1837	1837	0
156	20250123	174900	694132662	1837	1837	1837	1837	0
157	20250123	174800	694132662	1837	1837	1837	1837	0
158	20250123	174700	694132662	1837	1837	1837	1837	0
159	20250123	174600	694132662	1837	1837	1837	1837	0
160	20250123	174500	694132662	1837	1837	1837	1837	0
161	20250123	174400	694132662	1837	1837	1837	1837	0
162	20250123	174300	694132662	1837	1837	1837	1837	0
163	20250123	174200	694132662	1837	1837	1837	1837	0
164	20250123	174100	694132662	1837	1837	1837	1837	0
165	20250123	174000	694132662	1837	1837	1837	1837	0
166	20250123	173900	694132662	1837	1837	1837	1837	0
167	20250123	173800	694132662	1837	1837	1837	1837	0
168	20250123	173700	694132662	1837	1837	1837	1837	0
169	20250123	173600	694132662	1837	1837	1837	1837	0
170	20250123	173500	694132662	1837	1837	1837	1837	0
171	20250123	173400	694132662	1837	1837	1837	1837	0
172	20250123	173300	694132662	1837	1837	1837	1837	0
173	20250123	173200	694132662	1837	1837	1837	1837	0
174	20250123	173100	694132662	1837	1837	1837	1837	0
175	20250123	173000	694132662	1837	1837	1837	1837	0
176	20250123	172900	694132662	1837	1837	1837	1837	0
177	20250123	172800	694132662	1837	1837	1837	1837	0
178	20250123	172700	694132662	1837	1837	1837	1837	0
179	20250123	172600	694132662	1837	1837	1837	1837	0
180	20250123	172500	694132662	1837	1837	1837	1837	0
181	20250123	172400	694132662	1837	1837	1837	1837	0
182	20250123	172300	694132662	1837	1837	1837	1837	3748
183	20250123	172200	694132662	1837	1837	1837	1837	0
184	20250123	172100	694132662	1837	1837	1837	1837	0
185	20250123	172000	694132662	1837	1837	1837	1837	0
186	20250123	171900	694132662	1837	1837	1837	1837	0
187	20250123	171800	694132662	1837	1837	1837	1837	0
188	20250123	171700	694132662	1837	1837	1837	1837	0
189	20250123	171600	694132662	1837	1837	1837	1837	0
190	20250123	171500	694132662	1837	1837	1837	1837	0
191	20250123	171400	694132662	1837	1837	1837	1837	0
192	20250123	171300	694132662	1837	1837	1837	1837	0
193	20250123	171200	694132662	1837	1837	1837	1837	0
194	20250123	171100	694132662	1837	1837	1837	1837	0
195	20250123	171000	694132662	1837	1837	1837	1837	0
196	20250123	170900	694132662	1837	1837	1837	1837	0
197	20250123	170800	694132662	1837	1837	1837	1837	0
198	20250123	170700	694132662	1837	1837	1837	1837	0
199	20250123	170600	694132662	1837	1837	1837	1837	0
200	20250123	170500	694132662	1837	1837	1837	1837	0
201	20250123	170400	694132662	1837	1837	1837	1837	0
202	20250123	170300	694132662	1837	1837	1837	1837	0
203	20250123	170200	694132662	1837	1837	1837	1837	0
204	20250123	170100	694132662	1837	1837	1837	1837	0
205	20250123	170000	694132662	1837	1837	1837	1837	0
206	20250123	165900	694132662	1837	1837	1837	1837	0
207	20250123	165800	694132662	1837	1837	1837	1837	0
208	20250123	165700	694132662	1837	1837	1837	1837	0
209	20250123	165600	694132662	1837	1837	1837	1837	0
210	20250123	165500	694132662	1837	1837	1837	1837	0
211	20250123	165400	694132662	1837	1837	1837	1837	0
212	20250123	165300	694132662	1837	1837	1837	1837	3748
213	20250123	165200	694132662	1837	1837	1837	1837	0
214	20250123	165100	694132662	1837	1837	1837	1837	0
215	20250123	165000	694132662	1837	1837	1837	1837	0
216	20250123	164900	694132662	1837	1837	1837	1837	0
217	20250123	164800	694132662	1837	1837	1837	1837	0
218	20250123	164700	694132662	1837	1837	1837	1837	0
219	20250123	164600	694132662	1837	1837	1837	1837	0
220	20250123	164500	694132662	1837	1837	1837	1837	0
221	20250123	164400	694132662	1837	1837	1837	1837	0
222	20250123	164300	694132662	1837	1837	1837	1837	0
223	20250123	164200	694132662	1837	1837	1837	1837	0
224	20250123	164100	694132662	1837	1837	1837	1837	0
225	20250123	164000	694132662	1837	1837	1837	1837	0
226	20250123	163900	694132662	1837	1837	1837	1837	0
227	20250123	163800	694132662	1837	1837	1837	1837	0
228	20250123	163700	694132662	1837	1837	1837	1837	0
229	20250123	163600	694132662	1837	1837	1837	1837	0
230	20250123	163500	694132662	1837	1837	1837	1837	0
231	20250123	163400	694132662	1837	1837	1837	1837	0
232	20250123	163300	694132662	1837	1837	1837	1837	0
233	20250123	163200	694132662	1837	1837	1837	1837	0
234	20250123	163100	694132662	1837	1837	1837	1837	0
235	20250123	163000	694132662	1837	1837	1837	1837	0
236	20250123	162900	694132662	1837	1837	1837	1837	0
237	20250123	162800	694132662	1837	1837	1837	1837	0
238	20250123	162700	694132662	1837	1837	1837	1837	0
239	20250123	162600	694132662	1837	1837	1837	1837	0
240	20250123	162500	694132662	1837	1837	1837	1837	0
241	20250123	162400	694132662	1837	1837	1837	1837	0
242	20250123	162300	694132662	1837	1837	1837	1837	3748
243	20250123	162200	694132662	1837	1837	1837	1837	0
244	20250123	162100	694132662	1837	1837	1837	1837	0
245	20250123	162000	694132662	1837	1837	1837	1837	0
246	20250123	161900	694132662	1837	1837	1837	1837	0
247	20250123	161800	694132662	1837	1837	1837	1837	0
248	20250123	161700	694132662	1837	1837	1837	1837	0
249	20250123	161600	694132662	1837	1837	1837	1837	0
250	20250123	161500	694132662	1837	1837	1837	1837	0
251	20250123	161400	694132662	1837	1837	1837	1837	0
252	20250123	161300	694132662	1837	1837	1837	1837	0
253	20250123	161200	694132662	1837	1837	1837	1837	0
254	20250123	161100	694132662	1837	1837	1837	1837	0
255	20250123	161000	694132662	1837	1837	1837	1837	0
256	20250123	160900	694132662	1837	1837	1837	1837	0
257	20250123	160800	694132662	1837	1837	1837	1837	0
258	20250123	160700	694132662	1837	1837	1837	1837	0
259	20250123	160600	694132662	1837	1837	1837	1837	0
260	20250123	160500	694132662	1837	1837	1837	1837	0
261	20250123	160400	694132662	1837	1837	1837	1837	0
262	20250123	160300	694132662	1837	1837	1837	1837	0
263	20250123	160200	694132662	1837	1837	1837	1837	0
264	20250123	160100	694132662	1837	1837	1837	1837	0
265	20250123	160000	694132662	1837	1837	1837	1837	0
266	20250123	155900	694132662	1837	1837	1837	1837	0
267	20250123	155800	694132662	1837	1837	1837	1837	0
268	20250123	155700	694132662	1837	1837	1837	1837	0
269	20250123	155600	694132662	1837	1837	1837	1837	0
270	20250123	155500	694132662	1837	1837	1837	1837	0
271	20250123	155400	694132662	1837	1837	1837	1837	0
272	20250123	155300	694132662	1837	1837	1837	1837	3748
273	20250123	155200	694132662	1837	1837	1837	1837	0
274	20250123	155100	694132662	1837	1837	1837	1837	0
275	20250123	155000	694132662	1837	1837	1837	1837	0
276	20250123	154900	694132662	1837	1837	1837	1837	0
277	20250123	154800	694132662	1837	1837	1837	1837	0
278	20250123	154700	694132662	1837	1837	1837	1837	0
279	20250123	154600	694132662	1837	1837	1837	1837	0
280	20250123	154500	694132662	1837	1837	1837	1837	0
281	20250123	154400	694132662	1837	1837	1837	1837	0
282	20250123	154300	694132662	1837	1837	1837	1837	0
283	20250123	154200	694132662	1837	1837	1837	1837	0
284	20250123	154100	694132662	1837	1837	1837	1837	0
285	20250123	154000	694132662	1837	1837	1837	1837	0
286	20250123	153900	694132662	1837	1837	1837	1837	0
287	20250123	153800	694132662	1837	1837	1837	1837	0
288	20250123	153700	694132662	1837	1837	1837	1837	0
289	20250123	153600	694132662	1837	1837	1837	1837	0
290	20250123	153500	694132662	1837	1837	1837	1837	0
291	20250123	153400	694132662	1837	1837	1837	1837	0
292	20250123	153300	694132662	1837	1837	1837	1837	0
293	20250123	153200	694132662	1837	1837	1837	1837	0
294	20250123	153100	694132662	1837	1837	1837	1837	0
295	20250123	153000	694132662	1837	1837	1837	1837	3748
296	20250123	152900	687247586	1838	1838	1838	1838	0
297	20250123	152800	687247586	1838	1838	1838	1838	0
298	20250123	152700	687247586	1838	1838	1838	1838	0
299	20250123	152600	687247586	1838	1838	1838	1838	0
300	20250123	152500	687247586	1838	1838	1838	1838	0
301	20250123	152400	687247586	1838	1838	1838	1838	0
302	20250123	152300	687247586	1838	1838	1838	1838	0
303	20250123	152200	687247586	1838	1838	1838	1838	0
304	20250123	152100	687247586	1838	1838	1838	1838	0
305	20250123	152000	687247586	1838	1838	1838	1838	0
306	20250123	151900	687247586	1838	1838	1838	1838	21
307	20250123	151800	687208988	1838	1838	1838	1838	21
308	20250123	151700	687170390	1837	1837	1837	1837	1027
309	20250123	151600	685283791	1837	1837	1837	1837	26
310	20250123	151500	685236029	1836	1836	1836	1836	172
311	20250123	151400	684920237	1838	1838	1838	1838	2
312	20250123	151300	684916561	1838	1838	1838	1838	11
313	20250123	151200	684896343	1838	1836	1838	1836	51
314	20250123	151100	684802607	1835	1835	1835	1835	0
315	20250123	151000	684802607	1835	1835	1835	1835	1118
316	20250123	150900	682751077	1835	1835	1835	1834	1053
317	20250123	150800	680819823	1835	1835	1835	1834	5153
318	20250123	150700	671367128	1836	1837	1837	1835	7658
319	20250123	150600	657311435	1837	1838	1838	1836	1550
320	20250123	150500	654465181	1838	1838	1838	1837	361
321	20250123	150400	653801713	1838	1837	1838	1837	1550
322	20250123	150300	650954263	1837	1837	1837	1837	0
323	20250123	150200	650954263	1837	1838	1838	1837	285
324	20250123	150100	650430715	1838	1837	1838	1836	450
325	20250123	150000	649604047	1838	1838	1838	1838	3
326	20250123	145900	649598533	1837	1838	1841	1837	3137
327	20250123	145800	643832752	1842	1840	1843	1838	1287
328	20250123	145700	641466965	1843	1842	1843	1842	2458
329	20250123	145600	636939328	1842	1839	1842	1839	310
330	20250123	145500	636369232	1839	1839	1839	1839	0
331	20250123	145400	636369232	1839	1839	1839	1839	0
332	20250123	145300	636369232	1839	1839	1839	1839	5
333	20250123	145200	636360037	1839	1839	1839	1839	174
334	20250123	145100	636040051	1839	1839	1839	1839	7
335	20250123	145000	636027178	1839	1839	1839	1839	10
336	20250123	144900	636008788	1838	1843	1843	1838	1258
337	20250123	144800	633695584	1843	1843	1843	1843	3
338	20250123	144700	633690055	1843	1843	1843	1843	20
339	20250123	144600	633653195	1843	1843	1843	1843	6
340	20250123	144500	633642137	1843	1843	1843	1837	651
341	20250123	144400	632446232	1843	1843	1843	1843	3
342	20250123	144300	632440703	1838	1838	1838	1838	2715
343	20250123	144200	627450533	1837	1837	1837	1837	3
344	20250123	144100	627445022	1837	1837	1837	1837	55
345	20250123	144000	627343987	1836	1837	1837	1836	49
346	20250123	143900	627253976	1838	1838	1838	1838	500
347	20250123	143800	626334976	1838	1838	1838	1838	31
348	20250123	143700	626277998	1838	1838	1838	1838	88
349	20250123	143600	626116254	1838	1837	1838	1837	1811
350	20250123	143500	622789436	1837	1838	1839	1837	2226
351	20250123	143400	618699144	1839	1839	1839	1838	33
352	20250123	143300	618638461	1838	1838	1838	1838	123
353	20250123	143200	618412387	1837	1837	1843	1837	717
354	20250123	143100	617095240	1838	1838	1838	1838	70
355	20250123	143000	616966580	1838	1840	1840	1837	2273
356	20250123	142900	612789938	1838	1838	1838	1837	772
357	20250123	142800	611371473	1838	1841	1843	1838	36176
358	20250123	142700	544810009	1845	1845	1845	1845	0
359	20250123	142600	544810009	1845	1845	1845	1845	2
360	20250123	142500	544806319	1845	1842	1845	1842	283
361	20250123	142400	544285030	1846	1846	1846	1846	0
362	20250123	142300	544285030	1846	1846	1846	1846	3
363	20250123	142200	544279492	1846	1846	1846	1846	0
364	20250123	142100	544279492	1846	1846	1846	1846	0
365	20250123	142000	544279492	1846	1846	1846	1846	9
366	20250123	141900	544262878	1846	1846	1846	1846	1
367	20250123	141800	544261032	1841	1841	1841	1841	2200
368	20250123	141700	540210832	1840	1840	1840	1840	210
369	20250123	141600	539824432	1841	1841	1841	1841	40
370	20250123	141500	539750792	1841	1841	1841	1841	7
371	20250123	141400	539737905	1840	1840	1840	1840	2180
372	20250123	141300	535726705	1840	1841	1841	1840	530
373	20250123	141200	534751475	1841	1841	1841	1841	120
374	20250123	141100	534530555	1841	1841	1841	1841	69
375	20250123	141000	534403526	1841	1841	1841	1841	300
376	20250123	140900	533851226	1841	1841	1841	1841	132
377	20250123	140800	533608214	1841	1841	1841	1841	100
378	20250123	140700	533424114	1840	1841	1841	1840	214
379	20250123	140600	533030339	1841	1841	1841	1841	29
380	20250123	140500	532976950	1841	1841	1841	1841	5
381	20250123	140400	532967745	1841	1841	1841	1841	55
382	20250123	140300	532866490	1841	1841	1841	1841	1
383	20250123	140200	532864649	1841	1841	1841	1841	1902
384	20250123	140100	529363067	1841	1841	1841	1841	65
385	20250123	140000	529243402	1841	1841	1841	1841	5
386	20250123	135900	529234197	1841	1841	1841	1841	4913
387	20250123	135800	520189364	1841	1841	1841	1841	458
388	20250123	135700	519346186	1841	1841	1841	1841	0
389	20250123	135600	519346186	1841	1841	1841	1841	166
390	20250123	135500	519040580	1841	1841	1841	1841	24
391	20250123	135400	518996396	1841	1841	1841	1841	41
392	20250123	135300	518920915	1841	1841	1841	1841	142
393	20250123	135200	518659493	1841	1841	1841	1841	165
394	20250123	135100	518355728	1841	1841	1841	1841	225
395	20250123	135000	517941503	1841	1841	1841	1841	144
396	20250123	134900	517676399	1841	1841	1841	1841	241
397	20250123	134800	517232718	1840	1840	1840	1840	0
398	20250123	134700	517232718	1840	1841	1841	1840	187
399	20250123	134600	516888628	1840	1841	1841	1840	27476
400	20250123	134500	466317562	1841	1841	1841	1841	1000
401	20250123	134400	464476562	1841	1843	1843	1841	13000
402	20250123	134300	440539501	1843	1843	1843	1843	174
403	20250123	134200	440218819	1843	1843	1843	1843	2106
404	20250123	134100	436337461	1843	1843	1843	1843	334
405	20250123	134000	435721899	1843	1843	1843	1843	1037
406	20250123	133900	433810708	1843	1844	1844	1843	2585
407	20250123	133800	429044055	1844	1845	1846	1844	3998
408	20250123	133700	421667775	1845	1846	1846	1845	1499
409	20250123	133600	418902020	1846	1847	1847	1846	2661
410	20250123	133500	413989779	1847	1847	1847	1847	1
411	20250123	133400	413987932	1847	1847	1847	1847	0
412	20250123	133300	413987932	1847	1847	1847	1847	0
413	20250123	133200	413987932	1847	1847	1847	1847	1
414	20250123	133100	413986085	1847	1847	1847	1847	242
415	20250123	133000	413539111	1848	1847	1848	1847	350
416	20250123	132900	412892361	1847	1847	1847	1847	100
417	20250123	132800	412707661	1847	1847	1847	1847	0
418	20250123	132700	412707661	1847	1847	1847	1847	106
419	20250123	132600	412511879	1847	1847	1847	1847	0
420	20250123	132500	412511879	1847	1848	1848	1847	159
421	20250123	132400	412218101	1847	1847	1847	1847	0
422	20250123	132300	412218101	1847	1847	1847	1847	0
423	20250123	132200	412218101	1847	1847	1847	1847	1
424	20250123	132100	412216254	1846	1846	1846	1846	527
425	20250123	132000	411243412	1846	1846	1846	1846	183
426	20250123	131900	410905594	1846	1846	1846	1846	54
427	20250123	131800	410805910	1846	1846	1846	1846	50
428	20250123	131700	410713610	1846	1846	1846	1846	21
429	20250123	131600	410674844	1846	1847	1848	1846	757
430	20250123	131500	409277154	1847	1847	1847	1847	36
431	20250123	131400	409210662	1847	1847	1847	1847	128
432	20250123	131300	408974246	1848	1848	1848	1848	1
433	20250123	131200	408972398	1848	1848	1848	1848	4
434	20250123	131100	408965006	1847	1847	1847	1847	2
435	20250123	131000	408961312	1846	1846	1846	1846	20
436	20250123	130900	408924392	1846	1846	1846	1846	0
437	20250123	130800	408924392	1846	1846	1846	1846	521
438	20250123	130700	407962626	1849	1849	1849	1849	4
439	20250123	130600	407955230	1843	1843	1843	1843	0
440	20250123	130500	407955230	1843	1846	1846	1843	1055
441	20250123	130400	406009068	1848	1848	1848	1848	230
442	20250123	130300	405584028	1849	1849	1849	1849	0
443	20250123	130200	405584028	1849	1849	1849	1849	0
444	20250123	130100	405584028	1849	1847	1849	1847	3419
445	20250123	130000	399267799	1847	1847	1847	1847	0
446	20250123	125900	399267799	1847	1847	1847	1847	18
447	20250123	125800	399234553	1847	1845	1847	1845	11
448	20250123	125700	399214256	1847	1846	1847	1843	501
449	20250123	125600	398290426	1847	1845	1847	1845	282
450	20250123	125500	397770134	1847	1849	1849	1847	205
451	20250123	125400	397391345	1849	1849	1849	1849	9
452	20250123	125300	397374704	1849	1849	1849	1849	1
453	20250123	125200	397372855	1847	1847	1847	1847	0
454	20250123	125100	397372855	1847	1848	1848	1847	109
455	20250123	125000	397171424	1848	1848	1848	1848	0
456	20250123	124900	397171424	1848	1848	1848	1848	1
457	20250123	124800	397169576	1848	1848	1848	1848	0
458	20250123	124700	397169576	1848	1848	1848	1848	1
459	20250123	124600	397167728	1849	1849	1849	1849	0
460	20250123	124500	397167728	1849	1849	1849	1849	577
461	20250123	124400	396100855	1849	1849	1849	1849	8
462	20250123	124300	396086063	1844	1844	1844	1844	463
463	20250123	124200	395232291	1844	1844	1844	1844	0
464	20250123	124100	395232291	1844	1846	1846	1844	1240
465	20250123	124000	392944251	1846	1846	1846	1846	0
466	20250123	123900	392944251	1846	1846	1846	1846	5
467	20250123	123800	392935021	1846	1846	1846	1846	0
468	20250123	123700	392935021	1846	1846	1846	1846	100
469	20250123	123600	392750421	1846	1844	1846	1844	8200
470	20250123	123500	377629413	1844	1846	1846	1844	312
471	20250123	123400	377053933	1845	1846	1846	1845	316
472	20250123	123300	376470812	1846	1846	1846	1846	45
473	20250123	123200	376387742	1847	1850	1850	1847	118
474	20250123	123100	376169790	1850	1850	1850	1850	1
475	20250123	123000	376167940	1850	1850	1850	1850	0
476	20250123	122900	376167940	1850	1850	1850	1850	61
477	20250123	122800	376055090	1850	1850	1850	1850	8
478	20250123	122700	376040290	1850	1850	1850	1850	109
479	20250123	122600	375838640	1851	1851	1851	1851	35
480	20250123	122500	375773855	1851	1851	1851	1851	7
481	20250123	122400	375760898	1855	1855	1855	1855	0
482	20250123	122300	375760898	1855	1855	1855	1855	0
483	20250123	122200	375760898	1855	1855	1855	1855	2
484	20250123	122100	375757188	1855	1855	1855	1855	0
485	20250123	122000	375757188	1855	1855	1855	1855	0
486	20250123	121900	375757188	1855	1855	1855	1855	1
487	20250123	121800	375755333	1845	1845	1845	1845	2000
488	20250123	121700	372065333	1845	1846	1846	1845	150
489	20250123	121600	371788582	1845	1845	1845	1845	0
490	20250123	121500	371788582	1845	1847	1847	1845	692
491	20250123	121400	370511085	1846	1846	1846	1846	0
492	20250123	121300	370511085	1846	1846	1846	1846	0
493	20250123	121200	370511085	1846	1847	1847	1846	28
494	20250123	121100	370459395	1846	1846	1846	1846	0
495	20250123	121000	370459395	1846	1846	1846	1846	50
496	20250123	120900	370367095	1855	1855	1855	1855	500
497	20250123	120800	369439595	1855	1855	1855	1855	500
498	20250123	120700	368512095	1855	1855	1855	1855	0
499	20250123	120600	368512095	1855	1855	1855	1855	0
500	20250123	120500	368512095	1855	1855	1855	1855	0
501	20250123	120400	368512095	1855	1855	1855	1855	0
502	20250123	120300	368512095	1855	1855	1855	1855	0
503	20250123	120200	368512095	1855	1855	1855	1855	0
504	20250123	120100	368512095	1855	1855	1855	1855	5
505	20250123	120000	368502820	1855	1851	1855	1845	2972
506	20250123	115900	363012064	1855	1855	1855	1855	0
507	20250123	115800	363012064	1855	1855	1855	1855	0
508	20250123	115700	363012064	1855	1855	1855	1855	147
509	20250123	115600	362739379	1850	1850	1850	1850	4
510	20250123	115500	362731979	1858	1858	1858	1858	1
511	20250123	115400	362730121	1850	1850	1850	1850	0
512	20250123	115300	362730121	1850	1850	1850	1850	200
513	20250123	115200	362360121	1848	1848	1848	1848	0
514	20250123	115100	362360121	1848	1848	1848	1848	0
515	20250123	115000	362360121	1848	1848	1848	1848	4
516	20250123	114900	362352729	1849	1849	1849	1849	1675
517	20250123	114800	359255654	1850	1850	1850	1850	5
518	20250123	114700	359246404	1850	1849	1850	1849	1030
519	20250123	114600	357341688	1848	1849	1849	1848	203
520	20250123	114500	356966541	1849	1849	1849	1849	690
521	20250123	114400	355690731	1850	1850	1850	1850	12
522	20250123	114300	355668531	1850	1850	1850	1850	0
523	20250123	114200	355668531	1850	1850	1850	1850	20
524	20250123	114100	355631531	1849	1849	1849	1849	0
525	20250123	114000	355631531	1849	1850	1850	1849	137
526	20250123	113900	355378082	1851	1854	1854	1851	310
527	20250123	113800	354804242	1854	1854	1854	1854	500
528	20250123	113700	353877242	1851	1852	1852	1851	149
529	20250123	113600	353601410	1857	1857	1857	1857	202
530	20250123	113500	353226296	1850	1850	1850	1850	0
531	20250123	113400	353226296	1850	1850	1850	1850	0
532	20250123	113300	353226296	1850	1850	1850	1850	0
533	20250123	113200	353226296	1850	1850	1850	1850	0
534	20250123	113100	353226296	1850	1850	1850	1850	500
535	20250123	113000	352301296	1850	1850	1850	1850	0
536	20250123	112900	352301296	1850	1850	1850	1850	50
537	20250123	112800	352208796	1859	1859	1859	1859	0
538	20250123	112700	352208796	1859	1859	1859	1859	0
539	20250123	112600	352208796	1859	1859	1859	1859	26
540	20250123	112500	352160462	1859	1859	1859	1859	1
541	20250123	112400	352158603	1848	1848	1848	1848	0
542	20250123	112300	352158603	1848	1859	1859	1848	145
543	20250123	112200	351890548	1852	1852	1852	1852	976
544	20250123	112100	350082996	1852	1852	1852	1852	62
545	20250123	112000	349968172	1852	1859	1859	1852	56
546	20250123	111900	349864452	1852	1852	1859	1852	447
547	20250123	111800	349036601	1852	1852	1852	1852	253
548	20250123	111700	348568045	1853	1853	1853	1853	2
549	20250123	111600	348564339	1852	1853	1853	1852	701
550	20250123	111500	347266086	1852	1852	1852	1852	0
551	20250123	111400	347266086	1852	1852	1852	1852	0
552	20250123	111300	347266086	1852	1852	1852	1852	100
553	20250123	111200	347080886	1852	1852	1852	1852	0
554	20250123	111100	347080886	1852	1852	1852	1852	0
555	20250123	111000	347080886	1852	1852	1852	1852	40
556	20250123	110900	347006806	1852	1852	1852	1852	0
557	20250123	110800	347006806	1852	1852	1852	1852	2
558	20250123	110700	347003102	1859	1859	1859	1859	1256
559	20250123	110600	344668198	1854	1854	1854	1854	0
560	20250123	110500	344668198	1854	1856	1856	1854	49
561	20250123	110400	344577324	1854	1859	1859	1854	9
562	20250123	110300	344560628	1859	1853	1859	1842	10100
563	20250123	110200	325904350	1853	1858	1859	1853	3637
564	20250123	110100	319161471	1858	1858	1858	1853	200
565	20250123	110000	318790221	1853	1853	1858	1853	8
566	20250123	105900	318775392	1858	1858	1858	1858	1
567	20250123	105800	318773534	1853	1853	1853	1853	20
568	20250123	105700	318736474	1853	1853	1853	1853	0
569	20250123	105600	318736474	1853	1853	1853	1853	220
570	20250123	105500	318328814	1853	1853	1853	1853	530
571	20250123	105400	317346724	1858	1858	1858	1858	0
572	20250123	105300	317346724	1858	1852	1858	1852	71
573	20250123	105200	317215126	1852	1853	1853	1852	318
574	20250123	105100	316626172	1853	1853	1853	1853	77
575	20250123	105000	316483491	1850	1850	1850	1850	0
576	20250123	104900	316483491	1850	1850	1850	1850	0
577	20250123	104800	316483491	1850	1855	1855	1850	3000
578	20250123	104700	310933411	1855	1855	1855	1855	0
579	20250123	104600	310933411	1855	1855	1855	1850	744
580	20250123	104500	309555279	1858	1858	1858	1858	15
581	20250123	104400	309527409	1858	1858	1858	1858	4
582	20250123	104300	309519977	1855	1854	1855	1854	563
583	20250123	104200	308476069	1854	1854	1854	1854	0
584	20250123	104100	308476069	1854	1854	1854	1854	0
585	20250123	104000	308476069	1854	1854	1854	1854	0
586	20250123	103900	308476069	1854	1854	1854	1854	231
587	20250123	103800	308047795	1854	1856	1856	1854	4798
588	20250123	103700	299146750	1856	1858	1858	1856	903
589	20250123	103600	297470776	1858	1858	1858	1858	104
590	20250123	103500	297277544	1857	1858	1858	1856	47
591	20250123	103400	297190280	1856	1856	1856	1856	164
592	20250123	103300	296885896	1858	1856	1858	1856	467
593	20250123	103200	296019142	1855	1855	1855	1855	292
594	20250123	103100	295477482	1858	1855	1858	1855	193
595	20250123	103000	295119461	1856	1856	1856	1856	405
596	20250123	102900	294367781	1855	1855	1855	1855	0
597	20250123	102800	294367781	1855	1856	1856	1855	500
598	20250123	102700	293439783	1856	1856	1856	1856	0
599	20250123	102600	293439783	1856	1856	1856	1856	265
600	20250123	102500	292947943	1856	1856	1856	1856	10
601	20250123	102400	292929383	1856	1856	1856	1856	71
602	20250123	102300	292797607	1849	1855	1855	1849	524
603	20250123	102200	291828671	1848	1848	1848	1848	0
604	20250123	102100	291828671	1848	1848	1848	1848	0
605	20250123	102000	291828671	1848	1848	1848	1848	1373
606	20250123	101900	289291367	1848	1855	1855	1848	2628
607	20250123	101800	284429893	1855	1855	1855	1855	0
608	20250123	101700	284429893	1855	1855	1855	1855	50
609	20250123	101600	284337143	1855	1852	1855	1852	3
610	20250123	101500	284331584	1851	1851	1851	1851	300
611	20250123	101400	283776284	1851	1851	1851	1851	836
612	20250123	101300	282228848	1851	1851	1851	1851	0
613	20250123	101200	282228848	1851	1850	1851	1850	7705
614	20250123	101100	267967270	1851	1855	1855	1851	168
615	20250123	101000	267656298	1855	1855	1855	1855	0
616	20250123	100900	267656298	1855	1855	1855	1855	26
617	20250123	100800	267608068	1850	1855	1855	1850	112
618	20250123	100700	267400613	1855	1855	1855	1855	126
619	20250123	100600	267166883	1855	1851	1856	1851	111
620	20250123	100500	266961372	1850	1855	1855	1850	801
621	20250123	100400	265479517	1854	1854	1854	1854	26
622	20250123	100300	265431313	1850	1854	1854	1848	208
623	20250123	100200	265046691	1854	1854	1854	1854	0
624	20250123	100100	265046691	1854	1854	1854	1854	100
625	20250123	100000	264861291	1854	1854	1854	1854	1
626	20250123	095900	264859437	1854	1854	1854	1854	0
627	20250123	095800	264859437	1854	1854	1854	1854	0
628	20250123	095700	264859437	1854	1854	1854	1854	2
629	20250123	095600	264855729	1855	1855	1855	1855	25
630	20250123	095500	264809354	1856	1847	1856	1847	110
631	20250123	095400	264606103	1856	1848	1856	1848	279
632	20250123	095300	264088287	1857	1846	1857	1846	162
633	20250123	095200	263789147	1845	1845	1845	1845	1700
634	20250123	095100	260652647	1845	1845	1845	1845	0
635	20250123	095000	260652647	1845	1845	1845	1845	48
636	20250123	094900	260564087	1845	1846	1846	1845	39
637	20250123	094800	260492103	1846	1846	1846	1846	15
638	20250123	094700	260464413	1846	1845	1846	1842	410
639	20250123	094600	259708263	1845	1850	1850	1841	25337
640	20250123	094500	212992290	1850	1857	1857	1849	655
641	20250123	094400	211780884	1857	1850	1857	1850	984
642	20250123	094300	209960435	1857	1858	1858	1857	168
643	20250123	094200	209648333	1858	1849	1859	1849	823
644	20250123	094100	208125311	1850	1858	1858	1850	998
645	20250123	094000	206279003	1850	1850	1859	1850	263
646	20250123	093900	205792428	1850	1850	1850	1850	400
647	20250123	093800	205052428	1850	1850	1850	1846	2308
648	20250123	093700	200786464	1850	1850	1850	1850	788
649	20250123	093600	199328664	1850	1851	1851	1850	4680
650	20250123	093500	190670091	1851	1851	1851	1851	288
651	20250123	093400	190137003	1850	1859	1859	1850	30
652	20250123	093300	190081242	1859	1859	1859	1850	302
653	20250123	093200	189520211	1850	1850	1850	1850	317
654	20250123	093100	188933761	1861	1861	1861	1861	993
655	20250123	093000	187085788	1862	1855	1862	1855	3051
656	20250123	092900	181412183	1855	1850	1855	1844	1064
657	20250123	092800	179447404	1855	1852	1859	1842	10370
658	20250123	092700	160267535	1853	1854	1863	1853	2668
659	20250123	092600	155322890	1854	1856	1863	1854	6726
660	20250123	092500	142848002	1863	1859	1863	1856	5542
661	20250123	092400	132553646	1859	1863	1863	1859	258
662	20250123	092300	132073820	1863	1863	1863	1858	946
663	20250123	092200	130315618	1858	1863	1863	1858	291
664	20250123	092100	129774465	1858	1858	1858	1858	78
665	20250123	092000	129629541	1858	1864	1864	1857	8885
666	20250123	091900	113105730	1865	1872	1872	1865	433
667	20250123	091800	112297895	1872	1873	1873	1870	72
668	20250123	091700	112163190	1873	1860	1873	1860	209
669	20250123	091600	111774333	1872	1865	1872	1860	47
670	20250123	091500	111686390	1872	1873	1873	1860	251
671	20250123	091400	111216767	1873	1873	1873	1859	2623
672	20250123	091300	106336021	1873	1861	1873	1860	744
673	20250123	091200	104948247	1873	1873	1873	1861	2620
674	20250123	091100	100072055	1860	1861	1873	1860	1038
675	20250123	091000	98140715	1861	1873	1873	1861	586
676	20250123	090900	97049681	1870	1861	1873	1861	514
677	20250123	090800	96091864	1861	1862	1862	1860	3954
678	20250123	090700	88734080	1859	1861	1863	1859	6975
679	20250123	090600	75760561	1860	1860	1864	1859	1741
680	20250123	090500	72519616	1860	1860	1860	1859	5551
681	20250123	090400	62198595	1860	1863	1865	1859	8401
682	20250123	090300	46564687	1863	1868	1868	1863	3096
683	20250123	090200	40788807	1868	1885	1887	1867	12330
684	20250123	090100	17693649	1902	1889	1902	1880	2200
685	20250123	090000	13553336	1889	1901	1901	1889	7138