KissMeData/369370/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212600	30520445	1600	1600	1600	1600	140
3	20250124	212500	30520445	1600	1600	1600	1600	0
4	20250124	212400	30520445	1600	1600	1600	1600	0
5	20250124	212300	30520445	1600	1600	1600	1600	0
6	20250124	212200	30520445	1600	1600	1600	1600	0
7	20250124	212100	30520445	1600	1600	1600	1600	0
8	20250124	212000	30520445	1600	1600	1600	1600	0
9	20250124	211900	30520445	1600	1600	1600	1600	0
10	20250124	211800	30520445	1600	1600	1600	1600	0
11	20250124	211700	30520445	1600	1600	1600	1600	0
12	20250124	211600	30520445	1600	1600	1600	1600	0
13	20250124	211500	30520445	1600	1600	1600	1600	0
14	20250124	211400	30520445	1600	1600	1600	1600	0
15	20250124	211300	30520445	1600	1600	1600	1600	0
16	20250124	211200	30520445	1600	1600	1600	1600	0
17	20250124	211100	30520445	1600	1600	1600	1600	0
18	20250124	211000	30520445	1600	1600	1600	1600	0
19	20250124	210900	30520445	1600	1600	1600	1600	0
20	20250124	210800	30520445	1600	1600	1600	1600	0
21	20250124	210700	30520445	1600	1600	1600	1600	0
22	20250124	210600	30520445	1600	1600	1600	1600	0
23	20250124	210500	30520445	1600	1600	1600	1600	0
24	20250124	210400	30520445	1600	1600	1600	1600	0
25	20250124	210300	30520445	1600	1600	1600	1600	0
26	20250124	210200	30520445	1600	1600	1600	1600	0
27	20250124	210100	30520445	1600	1600	1600	1600	0
28	20250124	210000	30520445	1600	1600	1600	1600	0
29	20250124	205900	30520445	1600	1600	1600	1600	0
30	20250124	205800	30520445	1600	1600	1600	1600	0
31	20250124	205700	30520445	1600	1600	1600	1600	0
32	20250124	205600	30520445	1600	1600	1600	1600	140
33	20250124	205500	30520445	1600	1600	1600	1600	0
34	20250124	205400	30520445	1600	1600	1600	1600	0
35	20250124	205300	30520445	1600	1600	1600	1600	0
36	20250124	205200	30520445	1600	1600	1600	1600	0
37	20250124	205100	30520445	1600	1600	1600	1600	0
38	20250124	205000	30520445	1600	1600	1600	1600	0
39	20250124	204900	30520445	1600	1600	1600	1600	0
40	20250124	204800	30520445	1600	1600	1600	1600	0
41	20250124	204700	30520445	1600	1600	1600	1600	0
42	20250124	204600	30520445	1600	1600	1600	1600	0
43	20250124	204500	30520445	1600	1600	1600	1600	0
44	20250124	204400	30520445	1600	1600	1600	1600	0
45	20250124	204300	30520445	1600	1600	1600	1600	0
46	20250124	204200	30520445	1600	1600	1600	1600	0
47	20250124	204100	30520445	1600	1600	1600	1600	0
48	20250124	204000	30520445	1600	1600	1600	1600	0
49	20250124	203900	30520445	1600	1600	1600	1600	0
50	20250124	203800	30520445	1600	1600	1600	1600	0
51	20250124	203700	30520445	1600	1600	1600	1600	0
52	20250124	203600	30520445	1600	1600	1600	1600	0
53	20250124	203500	30520445	1600	1600	1600	1600	0
54	20250124	203400	30520445	1600	1600	1600	1600	0
55	20250124	203300	30520445	1600	1600	1600	1600	0
56	20250124	203200	30520445	1600	1600	1600	1600	0
57	20250124	203100	30520445	1600	1600	1600	1600	0
58	20250124	203000	30520445	1600	1600	1600	1600	0
59	20250124	202900	30520445	1600	1600	1600	1600	0
60	20250124	202800	30520445	1600	1600	1600	1600	0
61	20250124	202700	30520445	1600	1600	1600	1600	0
62	20250124	202600	30520445	1600	1600	1600	1600	140
63	20250124	202500	30520445	1600	1600	1600	1600	0
64	20250124	202400	30520445	1600	1600	1600	1600	0
65	20250124	202300	30520445	1600	1600	1600	1600	0
66	20250124	202200	30520445	1600	1600	1600	1600	0
67	20250124	202100	30520445	1600	1600	1600	1600	0
68	20250124	202000	30520445	1600	1600	1600	1600	0
69	20250124	201900	30520445	1600	1600	1600	1600	0
70	20250124	201800	30520445	1600	1600	1600	1600	0
71	20250124	201700	30520445	1600	1600	1600	1600	0
72	20250124	201600	30520445	1600	1600	1600	1600	0
73	20250124	201500	30520445	1600	1600	1600	1600	0
74	20250124	201400	30520445	1600	1600	1600	1600	0
75	20250124	201300	30520445	1600	1600	1600	1600	0
76	20250124	201200	30520445	1600	1600	1600	1600	0
77	20250124	201100	30520445	1600	1600	1600	1600	0
78	20250124	201000	30520445	1600	1600	1600	1600	0
79	20250124	200900	30520445	1600	1600	1600	1600	0
80	20250124	200800	30520445	1600	1600	1600	1600	0
81	20250124	200700	30520445	1600	1600	1600	1600	0
82	20250124	200600	30520445	1600	1600	1600	1600	0
83	20250124	200500	30520445	1600	1600	1600	1600	0
84	20250124	200400	30520445	1600	1600	1600	1600	0
85	20250124	200300	30520445	1600	1600	1600	1600	0
86	20250124	200200	30520445	1600	1600	1600	1600	0
87	20250124	200100	30520445	1600	1600	1600	1600	0
88	20250124	200000	30520445	1600	1600	1600	1600	0
89	20250124	195900	30520445	1600	1600	1600	1600	0
90	20250124	195800	30520445	1600	1600	1600	1600	0
91	20250124	195700	30520445	1600	1600	1600	1600	0
92	20250124	195600	30520445	1600	1600	1600	1600	140
93	20250124	195500	30520445	1600	1600	1600	1600	0
94	20250124	195400	30520445	1600	1600	1600	1600	0
95	20250124	195300	30520445	1600	1600	1600	1600	0
96	20250124	195200	30520445	1600	1600	1600	1600	0
97	20250124	195100	30520445	1600	1600	1600	1600	0
98	20250124	195000	30520445	1600	1600	1600	1600	0
99	20250124	194900	30520445	1600	1600	1600	1600	0
100	20250124	194800	30520445	1600	1600	1600	1600	0
101	20250124	194700	30520445	1600	1600	1600	1600	0
102	20250124	194600	30520445	1600	1600	1600	1600	0
103	20250124	194500	30520445	1600	1600	1600	1600	0
104	20250124	194400	30520445	1600	1600	1600	1600	0
105	20250124	194300	30520445	1600	1600	1600	1600	0
106	20250124	194200	30520445	1600	1600	1600	1600	0
107	20250124	194100	30520445	1600	1600	1600	1600	0
108	20250124	194000	30520445	1600	1600	1600	1600	0
109	20250124	193900	30520445	1600	1600	1600	1600	0
110	20250124	193800	30520445	1600	1600	1600	1600	0
111	20250124	193700	30520445	1600	1600	1600	1600	0
112	20250124	193600	30520445	1600	1600	1600	1600	0
113	20250124	193500	30520445	1600	1600	1600	1600	0
114	20250124	193400	30520445	1600	1600	1600	1600	0
115	20250124	193300	30520445	1600	1600	1600	1600	0
116	20250124	193200	30520445	1600	1600	1600	1600	0
117	20250124	193100	30520445	1600	1600	1600	1600	0
118	20250124	193000	30520445	1600	1600	1600	1600	0
119	20250124	192900	30520445	1600	1600	1600	1600	0
120	20250124	192800	30520445	1600	1600	1600	1600	0
121	20250124	192700	30520445	1600	1600	1600	1600	0
122	20250124	192600	30520445	1600	1600	1600	1600	140
123	20250124	192500	30520445	1600	1600	1600	1600	0
124	20250124	192400	30520445	1600	1600	1600	1600	0
125	20250124	192300	30520445	1600	1600	1600	1600	0
126	20250124	192200	30520445	1600	1600	1600	1600	0
127	20250124	192100	30520445	1600	1600	1600	1600	0
128	20250124	192000	30520445	1600	1600	1600	1600	0
129	20250124	191900	30520445	1600	1600	1600	1600	0
130	20250124	191800	30520445	1600	1600	1600	1600	0
131	20250124	191700	30520445	1600	1600	1600	1600	0
132	20250124	191600	30520445	1600	1600	1600	1600	0
133	20250124	191500	30520445	1600	1600	1600	1600	0
134	20250124	191400	30520445	1600	1600	1600	1600	0
135	20250124	191300	30520445	1600	1600	1600	1600	0
136	20250124	191200	30520445	1600	1600	1600	1600	0
137	20250124	191100	30520445	1600	1600	1600	1600	0
138	20250124	191000	30520445	1600	1600	1600	1600	0
139	20250124	190900	30520445	1600	1600	1600	1600	0
140	20250124	190800	30520445	1600	1600	1600	1600	0
141	20250124	190700	30520445	1600	1600	1600	1600	0
142	20250124	190600	30520445	1600	1600	1600	1600	0
143	20250124	190500	30520445	1600	1600	1600	1600	0
144	20250124	190400	30520445	1600	1600	1600	1600	0
145	20250124	190300	30520445	1600	1600	1600	1600	0
146	20250124	190200	30520445	1600	1600	1600	1600	0
147	20250124	190100	30520445	1600	1600	1600	1600	0
148	20250124	190000	30520445	1600	1600	1600	1600	0
149	20250124	185900	30520445	1600	1600	1600	1600	0
150	20250124	185800	30520445	1600	1600	1600	1600	0
151	20250124	185700	30520445	1600	1600	1600	1600	0
152	20250124	185600	30520445	1600	1600	1600	1600	140
153	20250124	185500	30520445	1600	1600	1600	1600	0
154	20250124	185400	30520445	1600	1600	1600	1600	0
155	20250124	185300	30520445	1600	1600	1600	1600	0
156	20250124	185200	30520445	1600	1600	1600	1600	0
157	20250124	185100	30520445	1600	1600	1600	1600	0
158	20250124	185000	30520445	1600	1600	1600	1600	0
159	20250124	184900	30520445	1600	1600	1600	1600	0
160	20250124	184800	30520445	1600	1600	1600	1600	0
161	20250124	184700	30520445	1600	1600	1600	1600	0
162	20250124	184600	30520445	1600	1600	1600	1600	0
163	20250124	184500	30520445	1600	1600	1600	1600	0
164	20250124	184400	30520445	1600	1600	1600	1600	0
165	20250124	184300	30520445	1600	1600	1600	1600	0
166	20250124	184200	30520445	1600	1600	1600	1600	0
167	20250124	184100	30520445	1600	1600	1600	1600	0
168	20250124	184000	30520445	1600	1600	1600	1600	0
169	20250124	183900	30520445	1600	1600	1600	1600	0
170	20250124	183800	30520445	1600	1600	1600	1600	0
171	20250124	183700	30520445	1600	1600	1600	1600	0
172	20250124	183600	30520445	1600	1600	1600	1600	0
173	20250124	183500	30520445	1600	1600	1600	1600	0
174	20250124	183400	30520445	1600	1600	1600	1600	0
175	20250124	183300	30520445	1600	1600	1600	1600	0
176	20250124	183200	30520445	1600	1600	1600	1600	0
177	20250124	183100	30520445	1600	1600	1600	1600	0
178	20250124	183000	30520445	1600	1600	1600	1600	0
179	20250124	182900	30520445	1600	1600	1600	1600	0
180	20250124	182800	30520445	1600	1600	1600	1600	0
181	20250124	182700	30520445	1600	1600	1600	1600	0
182	20250124	182600	30520445	1600	1600	1600	1600	140
183	20250124	182500	30520445	1600	1600	1600	1600	0
184	20250124	182400	30520445	1600	1600	1600	1600	0
185	20250124	182300	30520445	1600	1600	1600	1600	0
186	20250124	182200	30520445	1600	1600	1600	1600	0
187	20250124	182100	30520445	1600	1600	1600	1600	0
188	20250124	182000	30520445	1600	1600	1600	1600	0
189	20250124	181900	30520445	1600	1600	1600	1600	0
190	20250124	181800	30520445	1600	1600	1600	1600	0
191	20250124	181700	30520445	1600	1600	1600	1600	0
192	20250124	181600	30520445	1600	1600	1600	1600	0
193	20250124	181500	30520445	1600	1600	1600	1600	0
194	20250124	181400	30520445	1600	1600	1600	1600	0
195	20250124	181300	30520445	1600	1600	1600	1600	0
196	20250124	181200	30520445	1600	1600	1600	1600	0
197	20250124	181100	30520445	1600	1600	1600	1600	0
198	20250124	181000	30520445	1600	1600	1600	1600	0
199	20250124	180900	30520445	1600	1600	1600	1600	0
200	20250124	180800	30520445	1600	1600	1600	1600	0
201	20250124	180700	30520445	1600	1600	1600	1600	0
202	20250124	180600	30520445	1600	1600	1600	1600	0
203	20250124	180500	30520445	1600	1600	1600	1600	0
204	20250124	180400	30520445	1600	1600	1600	1600	0
205	20250124	180300	30520445	1600	1600	1600	1600	0
206	20250124	180200	30520445	1600	1600	1600	1600	0
207	20250124	180100	30520445	1600	1600	1600	1600	0
208	20250124	180000	30520445	1600	1600	1600	1600	0
209	20250124	175900	30520445	1600	1600	1600	1600	0
210	20250124	175800	30520445	1600	1600	1600	1600	0
211	20250124	175700	30520445	1600	1600	1600	1600	0
212	20250124	175600	30520445	1600	1600	1600	1600	140
213	20250124	175500	30520445	1600	1600	1600	1600	0
214	20250124	175400	30520445	1600	1600	1600	1600	0
215	20250124	175300	30520445	1600	1600	1600	1600	0
216	20250124	175200	30520445	1600	1600	1600	1600	0
217	20250124	175100	30520445	1600	1600	1600	1600	0
218	20250124	175000	30520445	1600	1600	1600	1600	0
219	20250124	174900	30520445	1600	1600	1600	1600	0
220	20250124	174800	30520445	1600	1600	1600	1600	0
221	20250124	174700	30520445	1600	1600	1600	1600	0
222	20250124	174600	30520445	1600	1600	1600	1600	0
223	20250124	174500	30520445	1600	1600	1600	1600	0
224	20250124	174400	30520445	1600	1600	1600	1600	0
225	20250124	174300	30520445	1600	1600	1600	1600	0
226	20250124	174200	30520445	1600	1600	1600	1600	0
227	20250124	174100	30520445	1600	1600	1600	1600	0
228	20250124	174000	30520445	1600	1600	1600	1600	0
229	20250124	173900	30520445	1600	1600	1600	1600	0
230	20250124	173800	30520445	1600	1600	1600	1600	0
231	20250124	173700	30520445	1600	1600	1600	1600	0
232	20250124	173600	30520445	1600	1600	1600	1600	0
233	20250124	173500	30520445	1600	1600	1600	1600	0
234	20250124	173400	30520445	1600	1600	1600	1600	0
235	20250124	173300	30520445	1600	1600	1600	1600	0
236	20250124	173200	30520445	1600	1600	1600	1600	0
237	20250124	173100	30520445	1600	1600	1600	1600	0
238	20250124	173000	30520445	1600	1600	1600	1600	0
239	20250124	172900	30520445	1600	1600	1600	1600	0
240	20250124	172800	30520445	1600	1600	1600	1600	0
241	20250124	172700	30520445	1600	1600	1600	1600	0
242	20250124	172600	30520445	1600	1600	1600	1600	140
243	20250124	172500	30520445	1600	1600	1600	1600	0
244	20250124	172400	30520445	1600	1600	1600	1600	0
245	20250124	172300	30520445	1600	1600	1600	1600	0
246	20250124	172200	30520445	1600	1600	1600	1600	0
247	20250124	172100	30520445	1600	1600	1600	1600	0
248	20250124	172000	30520445	1600	1600	1600	1600	0
249	20250124	171900	30520445	1600	1600	1600	1600	0
250	20250124	171800	30520445	1600	1600	1600	1600	0
251	20250124	171700	30520445	1600	1600	1600	1600	0
252	20250124	171600	30520445	1600	1600	1600	1600	0
253	20250124	171500	30520445	1600	1600	1600	1600	0
254	20250124	171400	30520445	1600	1600	1600	1600	0
255	20250124	171300	30520445	1600	1600	1600	1600	0
256	20250124	171200	30520445	1600	1600	1600	1600	0
257	20250124	171100	30520445	1600	1600	1600	1600	0
258	20250124	171000	30520445	1600	1600	1600	1600	0
259	20250124	170900	30520445	1600	1600	1600	1600	0
260	20250124	170800	30520445	1600	1600	1600	1600	0
261	20250124	170700	30520445	1600	1600	1600	1600	0
262	20250124	170600	30520445	1600	1600	1600	1600	0
263	20250124	170500	30520445	1600	1600	1600	1600	0
264	20250124	170400	30520445	1600	1600	1600	1600	0
265	20250124	170300	30520445	1600	1600	1600	1600	0
266	20250124	170200	30520445	1600	1600	1600	1600	0
267	20250124	170100	30520445	1600	1600	1600	1600	0
268	20250124	170000	30520445	1600	1600	1600	1600	0
269	20250124	165900	30520445	1600	1600	1600	1600	0
270	20250124	165800	30520445	1600	1600	1600	1600	0
271	20250124	165700	30520445	1600	1600	1600	1600	0
272	20250124	165600	30520445	1600	1600	1600	1600	140
273	20250124	165500	30520445	1600	1600	1600	1600	0
274	20250124	165400	30520445	1600	1600	1600	1600	0
275	20250124	165300	30520445	1600	1600	1600	1600	0
276	20250124	165200	30520445	1600	1600	1600	1600	0
277	20250124	165100	30520445	1600	1600	1600	1600	0
278	20250124	165000	30520445	1600	1600	1600	1600	0
279	20250124	164900	30520445	1600	1600	1600	1600	0
280	20250124	164800	30520445	1600	1600	1600	1600	0
281	20250124	164700	30520445	1600	1600	1600	1600	0
282	20250124	164600	30520445	1600	1600	1600	1600	0
283	20250124	164500	30520445	1600	1600	1600	1600	0
284	20250124	164400	30520445	1600	1600	1600	1600	0
285	20250124	164300	30520445	1600	1600	1600	1600	0
286	20250124	164200	30520445	1600	1600	1600	1600	0
287	20250124	164100	30520445	1600	1600	1600	1600	0
288	20250124	164000	30520445	1600	1600	1600	1600	0
289	20250124	163900	30520445	1600	1600	1600	1600	0
290	20250124	163800	30520445	1600	1600	1600	1600	0
291	20250124	163700	30520445	1600	1600	1600	1600	0
292	20250124	163600	30520445	1600	1600	1600	1600	0
293	20250124	163500	30520445	1600	1600	1600	1600	0
294	20250124	163400	30520445	1600	1600	1600	1600	0
295	20250124	163300	30520445	1600	1600	1600	1600	0
296	20250124	163200	30520445	1600	1600	1600	1600	0
297	20250124	163100	30520445	1600	1600	1600	1600	0
298	20250124	163000	30520445	1600	1600	1600	1600	0
299	20250124	162900	30520445	1600	1600	1600	1600	0
300	20250124	162800	30520445	1600	1600	1600	1600	0
301	20250124	162700	30520445	1600	1600	1600	1600	0
302	20250124	162600	30520445	1600	1600	1600	1600	140
303	20250124	162500	30520445	1600	1600	1600	1600	0
304	20250124	162400	30520445	1600	1600	1600	1600	0
305	20250124	162300	30520445	1600	1600	1600	1600	0
306	20250124	162200	30520445	1600	1600	1600	1600	0
307	20250124	162100	30520445	1600	1600	1600	1600	0
308	20250124	162000	30520445	1600	1600	1600	1600	0
309	20250124	161900	30520445	1600	1600	1600	1600	0
310	20250124	161800	30520445	1600	1600	1600	1600	0
311	20250124	161700	30520445	1600	1600	1600	1600	0
312	20250124	161600	30520445	1600	1600	1600	1600	0
313	20250124	161500	30520445	1600	1600	1600	1600	0
314	20250124	161400	30520445	1600	1600	1600	1600	0
315	20250124	161300	30520445	1600	1600	1600	1600	0
316	20250124	161200	30520445	1600	1600	1600	1600	0
317	20250124	161100	30520445	1600	1600	1600	1600	0
318	20250124	161000	30520445	1600	1600	1600	1600	0
319	20250124	160900	30520445	1600	1600	1600	1600	0
320	20250124	160800	30520445	1600	1600	1600	1600	0
321	20250124	160700	30520445	1600	1600	1600	1600	0
322	20250124	160600	30520445	1600	1600	1600	1600	0
323	20250124	160500	30520445	1600	1600	1600	1600	0
324	20250124	160400	30520445	1600	1600	1600	1600	0
325	20250124	160300	30520445	1600	1600	1600	1600	0
326	20250124	160200	30520445	1600	1600	1600	1600	0
327	20250124	160100	30520445	1600	1600	1600	1600	0
328	20250124	160000	30520445	1600	1600	1600	1600	0
329	20250124	155900	30520445	1600	1600	1600	1600	0
330	20250124	155800	30520445	1600	1600	1600	1600	0
331	20250124	155700	30520445	1600	1600	1600	1600	0
332	20250124	155600	30520445	1600	1600	1600	1600	140
333	20250124	155500	30520445	1600	1600	1600	1600	0
334	20250124	155400	30520445	1600	1600	1600	1600	0
335	20250124	155300	30520445	1600	1600	1600	1600	0
336	20250124	155200	30520445	1600	1600	1600	1600	0
337	20250124	155100	30520445	1600	1600	1600	1600	0
338	20250124	155000	30520445	1600	1600	1600	1600	0
339	20250124	154900	30520445	1600	1600	1600	1600	0
340	20250124	154800	30520445	1600	1600	1600	1600	0
341	20250124	154700	30520445	1600	1600	1600	1600	0
342	20250124	154600	30520445	1600	1600	1600	1600	0
343	20250124	154500	30520445	1600	1600	1600	1600	0
344	20250124	154400	30520445	1600	1600	1600	1600	0
345	20250124	154300	30520445	1600	1600	1600	1600	0
346	20250124	154200	30520445	1600	1600	1600	1600	0
347	20250124	154100	30520445	1600	1600	1600	1600	0
348	20250124	154000	30520445	1600	1600	1600	1600	0
349	20250124	153900	30520445	1600	1600	1600	1600	0
350	20250124	153800	30520445	1600	1600	1600	1600	0
351	20250124	153700	30520445	1600	1600	1600	1600	0
352	20250124	153600	30520445	1600	1600	1600	1600	0
353	20250124	153500	30520445	1600	1600	1600	1600	0
354	20250124	153400	30520445	1600	1600	1600	1600	0
355	20250124	153300	30520445	1600	1600	1600	1600	0
356	20250124	153200	30520445	1600	1600	1600	1600	0
357	20250124	153100	30520445	1600	1600	1600	1600	0
358	20250124	153000	30520445	1600	1600	1600	1600	140
359	20250124	152900	30296445	1600	1600	1600	1600	0
360	20250124	152800	30296445	1600	1600	1600	1600	0
361	20250124	152700	30296445	1600	1600	1600	1600	0
362	20250124	152600	30296445	1600	1600	1600	1600	0
363	20250124	152500	30296445	1600	1600	1600	1600	0
364	20250124	152400	30296445	1600	1600	1600	1600	0
365	20250124	152300	30296445	1600	1600	1600	1600	0
366	20250124	152200	30296445	1600	1600	1600	1600	0
367	20250124	152100	30296445	1600	1600	1600	1600	0
368	20250124	152000	30296445	1600	1600	1600	1600	0
369	20250124	151900	30296445	1600	1600	1600	1600	0
370	20250124	151800	30296445	1600	1600	1600	1600	0
371	20250124	151700	30296445	1600	1600	1600	1600	0
372	20250124	151600	30296445	1600	1600	1600	1600	0
373	20250124	151500	30296445	1600	1600	1600	1600	0
374	20250124	151400	30296445	1600	1600	1600	1600	0
375	20250124	151300	30296445	1600	1600	1600	1600	0
376	20250124	151200	30296445	1600	1600	1600	1600	0
377	20250124	151100	30296445	1600	1600	1600	1600	0
378	20250124	151000	30296445	1600	1600	1600	1600	0
379	20250124	150900	30296445	1600	1600	1600	1600	0
380	20250124	150800	30296445	1600	1600	1600	1600	16
381	20250124	150700	30270845	1600	1600	1600	1600	0
382	20250124	150600	30270845	1600	1600	1600	1600	0
383	20250124	150500	30270845	1600	1600	1600	1600	23
384	20250124	150400	30234045	1600	1600	1600	1600	0
385	20250124	150300	30234045	1600	1600	1600	1600	0
386	20250124	150200	30234045	1600	1600	1600	1600	0
387	20250124	150100	30234045	1600	1600	1600	1600	0
388	20250124	150000	30234045	1600	1600	1600	1600	0
389	20250124	145900	30234045	1600	1600	1600	1600	0
390	20250124	145800	30234045	1600	1600	1600	1600	0
391	20250124	145700	30234045	1600	1600	1600	1600	0
392	20250124	145600	30234045	1600	1600	1600	1600	0
393	20250124	145500	30234045	1600	1600	1600	1600	0
394	20250124	145400	30234045	1600	1600	1600	1600	0
395	20250124	145300	30234045	1600	1600	1600	1600	0
396	20250124	145200	30234045	1600	1600	1600	1600	0
397	20250124	145100	30234045	1600	1600	1600	1600	0
398	20250124	145000	30234045	1600	1600	1600	1600	0
399	20250124	144900	30234045	1600	1600	1600	1600	0
400	20250124	144800	30234045	1600	1600	1600	1600	0
401	20250124	144700	30234045	1600	1600	1600	1600	0
402	20250124	144600	30234045	1600	1600	1600	1600	0
403	20250124	144500	30234045	1600	1600	1600	1600	0
404	20250124	144400	30234045	1600	1600	1600	1600	0
405	20250124	144300	30234045	1600	1600	1600	1600	0
406	20250124	144200	30234045	1600	1600	1600	1600	0
407	20250124	144100	30234045	1600	1600	1600	1600	0
408	20250124	144000	30234045	1600	1600	1600	1600	0
409	20250124	143900	30234045	1600	1600	1600	1600	0
410	20250124	143800	30234045	1600	1600	1600	1600	0
411	20250124	143700	30234045	1600	1600	1600	1600	0
412	20250124	143600	30234045	1600	1600	1600	1600	0
413	20250124	143500	30234045	1600	1600	1600	1600	0
414	20250124	143400	30234045	1600	1600	1600	1600	0
415	20250124	143300	30234045	1600	1600	1600	1600	0
416	20250124	143200	30234045	1600	1600	1600	1600	21
417	20250124	143100	30200445	1600	1600	1600	1600	0
418	20250124	143000	30200445	1600	1600	1600	1600	0
419	20250124	142900	30200445	1600	1600	1600	1600	0
420	20250124	142800	30200445	1600	1600	1600	1600	0
421	20250124	142700	30200445	1600	1600	1600	1600	0
422	20250124	142600	30200445	1600	1600	1600	1600	0
423	20250124	142500	30200445	1600	1600	1600	1600	0
424	20250124	142400	30200445	1600	1600	1600	1600	0
425	20250124	142300	30200445	1600	1600	1600	1600	0
426	20250124	142200	30200445	1600	1600	1600	1600	0
427	20250124	142100	30200445	1600	1600	1600	1600	0
428	20250124	142000	30200445	1600	1600	1600	1600	0
429	20250124	141900	30200445	1600	1600	1600	1600	0
430	20250124	141800	30200445	1600	1600	1600	1600	0
431	20250124	141700	30200445	1600	1600	1600	1600	0
432	20250124	141600	30200445	1600	1600	1600	1600	0
433	20250124	141500	30200445	1600	1600	1600	1600	0
434	20250124	141400	30200445	1600	1600	1600	1600	0
435	20250124	141300	30200445	1600	1600	1600	1600	0
436	20250124	141200	30200445	1600	1600	1600	1600	0
437	20250124	141100	30200445	1600	1600	1600	1600	0
438	20250124	141000	30200445	1600	1600	1600	1600	0
439	20250124	140900	30200445	1600	1600	1600	1600	0
440	20250124	140800	30200445	1600	1600	1600	1600	0
441	20250124	140700	30200445	1600	1595	1600	1595	7446
442	20250124	140600	18324025	1594	1594	1594	1594	0
443	20250124	140500	18324025	1594	1594	1594	1594	0
444	20250124	140400	18324025	1594	1594	1594	1594	0
445	20250124	140300	18324025	1594	1593	1594	1593	160
446	20250124	140200	18069055	1594	1594	1594	1594	10
447	20250124	140100	18053115	1571	1571	1571	1571	0
448	20250124	140000	18053115	1571	1571	1571	1571	0
449	20250124	135900	18053115	1571	1595	1595	1571	734
450	20250124	135800	16886313	1599	1599	1599	1599	0
451	20250124	135700	16886313	1599	1599	1599	1599	0
452	20250124	135600	16886313	1599	1599	1599	1599	0
453	20250124	135500	16886313	1599	1599	1599	1599	0
454	20250124	135400	16886313	1599	1599	1599	1599	0
455	20250124	135300	16886313	1599	1599	1599	1599	0
456	20250124	135200	16886313	1599	1599	1599	1599	0
457	20250124	135100	16886313	1599	1599	1599	1599	0
458	20250124	135000	16886313	1599	1599	1599	1599	0
459	20250124	134900	16886313	1599	1599	1599	1599	0
460	20250124	134800	16886313	1599	1599	1599	1599	0
461	20250124	134700	16886313	1599	1599	1599	1599	0
462	20250124	134600	16886313	1599	1599	1599	1599	1012
463	20250124	134500	15268125	1595	1595	1595	1595	0
464	20250124	134400	15268125	1595	1595	1595	1595	0
465	20250124	134300	15268125	1595	1595	1595	1595	0
466	20250124	134200	15268125	1595	1595	1595	1595	0
467	20250124	134100	15268125	1595	1595	1595	1595	0
468	20250124	134000	15268125	1595	1595	1599	1595	2135
469	20250124	133900	11855140	1595	1595	1595	1595	7
470	20250124	133800	11843975	1595	1598	1598	1595	58
471	20250124	133700	11751315	1595	1595	1595	1595	8
472	20250124	133600	11738555	1595	1595	1595	1595	8
473	20250124	133500	11725795	1595	1595	1595	1595	8
474	20250124	133400	11713035	1595	1595	1595	1595	177
475	20250124	133300	11430720	1595	1595	1595	1595	0
476	20250124	133200	11430720	1595	1595	1595	1595	0
477	20250124	133100	11430720	1595	1595	1595	1595	0
478	20250124	133000	11430720	1595	1595	1595	1595	0
479	20250124	132900	11430720	1595	1595	1595	1595	0
480	20250124	132800	11430720	1595	1595	1595	1595	0
481	20250124	132700	11430720	1595	1595	1595	1595	0
482	20250124	132600	11430720	1595	1595	1595	1595	0
483	20250124	132500	11430720	1595	1595	1595	1595	0
484	20250124	132400	11430720	1595	1595	1595	1595	0
485	20250124	132300	11430720	1595	1595	1595	1595	0
486	20250124	132200	11430720	1595	1595	1595	1595	0
487	20250124	132100	11430720	1595	1595	1595	1595	0
488	20250124	132000	11430720	1595	1595	1595	1595	0
489	20250124	131900	11430720	1595	1595	1595	1595	0
490	20250124	131800	11430720	1595	1595	1595	1595	0
491	20250124	131700	11430720	1595	1595	1595	1595	0
492	20250124	131600	11430720	1595	1595	1595	1595	0
493	20250124	131500	11430720	1595	1595	1595	1595	0
494	20250124	131400	11430720	1595	1595	1595	1595	0
495	20250124	131300	11430720	1595	1595	1595	1595	0
496	20250124	131200	11430720	1595	1595	1595	1595	0
497	20250124	131100	11430720	1595	1595	1595	1595	0
498	20250124	131000	11430720	1595	1595	1595	1595	0
499	20250124	130900	11430720	1595	1595	1595	1595	0
500	20250124	130800	11430720	1595	1595	1595	1595	0
501	20250124	130700	11430720	1595	1595	1595	1595	762
502	20250124	130600	10215330	1594	1589	1594	1589	427
503	20250124	130500	9534782	1589	1589	1589	1589	0
504	20250124	130400	9534782	1589	1589	1589	1589	0
505	20250124	130300	9534782	1589	1589	1589	1589	0
506	20250124	130200	9534782	1589	1589	1589	1589	0
507	20250124	130100	9534782	1589	1589	1589	1589	2
508	20250124	130000	9531604	1574	1574	1574	1574	0
509	20250124	125900	9531604	1574	1574	1574	1574	0
510	20250124	125800	9531604	1574	1574	1574	1574	0
511	20250124	125700	9531604	1574	1574	1574	1574	0
512	20250124	125600	9531604	1574	1574	1574	1574	0
513	20250124	125500	9531604	1574	1574	1574	1574	0
514	20250124	125400	9531604	1574	1574	1574	1574	0
515	20250124	125300	9531604	1574	1574	1574	1574	0
516	20250124	125200	9531604	1574	1574	1574	1574	0
517	20250124	125100	9531604	1574	1574	1574	1574	0
518	20250124	125000	9531604	1574	1574	1574	1574	0
519	20250124	124900	9531604	1574	1574	1574	1574	0
520	20250124	124800	9531604	1574	1574	1574	1574	0
521	20250124	124700	9531604	1574	1574	1574	1573	1344
522	20250124	124600	7416637	1596	1596	1596	1596	0
523	20250124	124500	7416637	1596	1596	1596	1596	0
524	20250124	124400	7416637	1596	1596	1596	1596	0
525	20250124	124300	7416637	1596	1596	1596	1596	0
526	20250124	124200	7416637	1596	1596	1596	1596	0
527	20250124	124100	7416637	1596	1596	1596	1596	0
528	20250124	124000	7416637	1596	1596	1596	1596	1
529	20250124	123900	7415041	1574	1574	1574	1574	0
530	20250124	123800	7415041	1574	1574	1574	1574	0
531	20250124	123700	7415041	1574	1574	1574	1574	0
532	20250124	123600	7415041	1574	1574	1574	1574	0
533	20250124	123500	7415041	1574	1574	1574	1574	0
534	20250124	123400	7415041	1574	1574	1574	1574	0
535	20250124	123300	7415041	1574	1574	1574	1574	0
536	20250124	123200	7415041	1574	1574	1574	1574	147
537	20250124	123100	7183663	1573	1574	1574	1573	153
538	20250124	123000	6942849	1599	1599	1599	1599	0
539	20250124	122900	6942849	1599	1599	1599	1599	0
540	20250124	122800	6942849	1599	1599	1599	1599	0
541	20250124	122700	6942849	1599	1599	1599	1599	0
542	20250124	122600	6942849	1599	1599	1599	1599	0
543	20250124	122500	6942849	1599	1599	1599	1599	0
544	20250124	122400	6942849	1599	1599	1599	1599	0
545	20250124	122300	6942849	1599	1599	1599	1599	0
546	20250124	122200	6942849	1599	1599	1599	1599	0
547	20250124	122100	6942849	1599	1599	1599	1599	0
548	20250124	122000	6942849	1599	1599	1599	1599	0
549	20250124	121900	6942849	1599	1599	1599	1599	0
550	20250124	121800	6942849	1599	1599	1599	1599	0
551	20250124	121700	6942849	1599	1599	1599	1599	0
552	20250124	121600	6942849	1599	1599	1599	1599	0
553	20250124	121500	6942849	1599	1599	1599	1599	0
554	20250124	121400	6942849	1599	1599	1599	1599	0
555	20250124	121300	6942849	1599	1599	1599	1599	0
556	20250124	121200	6942849	1599	1599	1599	1599	0
557	20250124	121100	6942849	1599	1599	1599	1599	0
558	20250124	121000	6942849	1599	1599	1599	1599	0
559	20250124	120900	6942849	1599	1599	1599	1599	0
560	20250124	120800	6942849	1599	1599	1599	1599	0
561	20250124	120700	6942849	1599	1599	1599	1599	0
562	20250124	120600	6942849	1599	1599	1599	1599	0
563	20250124	120500	6942849	1599	1599	1599	1599	0
564	20250124	120400	6942849	1599	1599	1599	1599	0
565	20250124	120300	6942849	1599	1599	1599	1599	0
566	20250124	120200	6942849	1599	1574	1599	1574	54
567	20250124	120100	6857753	1599	1599	1599	1599	0
568	20250124	120000	6857753	1599	1599	1599	1599	0
569	20250124	115900	6857753	1599	1599	1599	1599	0
570	20250124	115800	6857753	1599	1599	1599	1599	0
571	20250124	115700	6857753	1599	1599	1599	1599	0
572	20250124	115600	6857753	1599	1599	1599	1599	0
573	20250124	115500	6857753	1599	1599	1599	1599	0
574	20250124	115400	6857753	1599	1599	1599	1599	0
575	20250124	115300	6857753	1599	1599	1599	1599	0
576	20250124	115200	6857753	1599	1599	1599	1599	0
577	20250124	115100	6857753	1599	1599	1599	1599	0
578	20250124	115000	6857753	1599	1599	1599	1599	0
579	20250124	114900	6857753	1599	1599	1599	1599	0
580	20250124	114800	6857753	1599	1599	1599	1599	0
581	20250124	114700	6857753	1599	1599	1599	1599	0
582	20250124	114600	6857753	1599	1599	1599	1599	0
583	20250124	114500	6857753	1599	1599	1599	1599	0
584	20250124	114400	6857753	1599	1599	1599	1599	0
585	20250124	114300	6857753	1599	1599	1599	1599	0
586	20250124	114200	6857753	1599	1599	1599	1599	0
587	20250124	114100	6857753	1599	1599	1599	1599	0
588	20250124	114000	6857753	1599	1599	1599	1599	0
589	20250124	113900	6857753	1599	1599	1599	1599	0
590	20250124	113800	6857753	1599	1599	1599	1599	0
591	20250124	113700	6857753	1599	1599	1599	1599	0
592	20250124	113600	6857753	1599	1599	1599	1599	0
593	20250124	113500	6857753	1599	1599	1599	1599	0
594	20250124	113400	6857753	1599	1599	1599	1599	0
595	20250124	113300	6857753	1599	1599	1599	1599	0
596	20250124	113200	6857753	1599	1599	1599	1599	0
597	20250124	113100	6857753	1599	1599	1599	1599	0
598	20250124	113000	6857753	1599	1599	1599	1599	0
599	20250124	112900	6857753	1599	1599	1599	1599	0
600	20250124	112800	6857753	1599	1599	1599	1599	0
601	20250124	112700	6857753	1599	1599	1599	1599	0
602	20250124	112600	6857753	1599	1599	1599	1599	0
603	20250124	112500	6857753	1599	1599	1599	1599	0
604	20250124	112400	6857753	1599	1599	1599	1599	0
605	20250124	112300	6857753	1599	1599	1599	1599	0
606	20250124	112200	6857753	1599	1599	1599	1599	0
607	20250124	112100	6857753	1599	1599	1599	1599	0
608	20250124	112000	6857753	1599	1599	1599	1599	0
609	20250124	111900	6857753	1599	1599	1599	1599	0
610	20250124	111800	6857753	1599	1599	1599	1599	0
611	20250124	111700	6857753	1599	1599	1599	1599	0
612	20250124	111600	6857753	1599	1599	1599	1599	0
613	20250124	111500	6857753	1599	1599	1599	1599	0
614	20250124	111400	6857753	1599	1599	1599	1599	0
615	20250124	111300	6857753	1599	1599	1599	1599	0
616	20250124	111200	6857753	1599	1599	1599	1599	0
617	20250124	111100	6857753	1599	1599	1599	1599	0
618	20250124	111000	6857753	1599	1599	1599	1599	0
619	20250124	110900	6857753	1599	1599	1599	1599	0
620	20250124	110800	6857753	1599	1599	1599	1599	0
621	20250124	110700	6857753	1599	1599	1599	1599	0
622	20250124	110600	6857753	1599	1599	1599	1599	0
623	20250124	110500	6857753	1599	1599	1599	1599	1203
624	20250124	110400	4934156	1606	1606	1606	1606	0
625	20250124	110300	4934156	1606	1606	1606	1606	0
626	20250124	110200	4934156	1606	1606	1606	1606	1
627	20250124	110100	4932550	1598	1598	1598	1598	0
628	20250124	110000	4932550	1598	1598	1598	1598	0
629	20250124	105900	4932550	1598	1598	1598	1598	0
630	20250124	105800	4932550	1598	1598	1598	1598	0
631	20250124	105700	4932550	1598	1598	1598	1598	0
632	20250124	105600	4932550	1598	1598	1598	1598	0
633	20250124	105500	4932550	1598	1598	1598	1598	0
634	20250124	105400	4932550	1598	1596	1598	1596	20
635	20250124	105300	4900610	1596	1596	1596	1596	0
636	20250124	105200	4900610	1596	1596	1596	1596	1
637	20250124	105100	4899014	1593	1593	1593	1593	0
638	20250124	105000	4899014	1593	1593	1593	1593	0
639	20250124	104900	4899014	1593	1593	1593	1593	0
640	20250124	104800	4899014	1593	1593	1593	1593	0
641	20250124	104700	4899014	1593	1593	1593	1593	0
642	20250124	104600	4899014	1593	1593	1593	1593	0
643	20250124	104500	4899014	1593	1590	1593	1590	2094
644	20250124	104400	1564540	1590	1590	1590	1590	0
645	20250124	104300	1564540	1590	1590	1590	1590	0
646	20250124	104200	1564540	1590	1590	1590	1590	0
647	20250124	104100	1564540	1590	1590	1590	1590	0
648	20250124	104000	1564540	1590	1590	1590	1590	0
649	20250124	103900	1564540	1590	1590	1590	1590	0
650	20250124	103800	1564540	1590	1590	1590	1590	0
651	20250124	103700	1564540	1590	1590	1590	1590	1
652	20250124	103600	1562950	1573	1573	1573	1573	0
653	20250124	103500	1562950	1573	1573	1573	1573	0
654	20250124	103400	1562950	1573	1573	1573	1573	0
655	20250124	103300	1562950	1573	1573	1573	1573	0
656	20250124	103200	1562950	1573	1573	1573	1573	0
657	20250124	103100	1562950	1573	1573	1573	1573	0
658	20250124	103000	1562950	1573	1573	1573	1573	0
659	20250124	102900	1562950	1573	1573	1573	1573	0
660	20250124	102800	1562950	1573	1573	1573	1571	299
661	20250124	102700	1092859	1610	1610	1610	1610	0
662	20250124	102600	1092859	1610	1610	1610	1610	0
663	20250124	102500	1092859	1610	1610	1610	1610	0
664	20250124	102400	1092859	1610	1610	1610	1610	0
665	20250124	102300	1092859	1610	1610	1610	1610	0
666	20250124	102200	1092859	1610	1610	1610	1610	0
667	20250124	102100	1092859	1610	1610	1610	1610	0
668	20250124	102000	1092859	1610	1610	1610	1610	0
669	20250124	101900	1092859	1610	1610	1610	1610	0
670	20250124	101800	1092859	1610	1610	1610	1610	0
671	20250124	101700	1092859	1610	1610	1610	1610	0
672	20250124	101600	1092859	1610	1610	1610	1610	0
673	20250124	101500	1092859	1610	1610	1610	1610	0
674	20250124	101400	1092859	1610	1610	1610	1610	0
675	20250124	101300	1092859	1610	1610	1610	1610	0
676	20250124	101200	1092859	1610	1610	1610	1610	0
677	20250124	101100	1092859	1610	1610	1610	1610	0
678	20250124	101000	1092859	1610	1610	1610	1610	0
679	20250124	100900	1092859	1610	1610	1610	1610	0
680	20250124	100800	1092859	1610	1610	1610	1610	0
681	20250124	100700	1092859	1610	1610	1610	1610	0
682	20250124	100600	1092859	1610	1610	1610	1610	0
683	20250124	100500	1092859	1610	1610	1610	1610	0
684	20250124	100400	1092859	1610	1610	1610	1610	0
685	20250124	100300	1092859	1610	1610	1610	1610	0
686	20250124	100200	1092859	1610	1610	1610	1610	0
687	20250124	100100	1092859	1610	1610	1610	1610	0
688	20250124	100000	1092859	1610	1610	1610	1610	0
689	20250124	095900	1092859	1610	1610	1610	1610	0
690	20250124	095800	1092859	1610	1610	1610	1610	0
691	20250124	095700	1092859	1610	1610	1610	1610	0
692	20250124	095600	1092859	1610	1610	1610	1610	0
693	20250124	095500	1092859	1610	1610	1610	1610	0
694	20250124	095400	1092859	1610	1610	1610	1610	0
695	20250124	095300	1092859	1610	1610	1610	1610	0
696	20250124	095200	1092859	1610	1609	1610	1609	208
697	20250124	095100	758134	1572	1572	1572	1572	0
698	20250124	095000	758134	1572	1572	1572	1572	0
699	20250124	094900	758134	1572	1573	1573	1571	264
700	20250124	094800	343147	1574	1574	1574	1574	0
701	20250124	094700	343147	1574	1574	1574	1574	66
702	20250124	094600	239263	1582	1617	1617	1582	54
703	20250124	094500	153652	1617	1617	1617	1617	0
704	20250124	094400	153652	1617	1617	1617	1617	5
705	20250124	094300	145567	1617	1617	1617	1617	0
706	20250124	094200	145567	1617	1617	1617	1617	0
707	20250124	094100	145567	1617	1617	1617	1617	0
708	20250124	094000	145567	1617	1617	1617	1617	0
709	20250124	093900	145567	1617	1617	1617	1617	0
710	20250124	093800	145567	1617	1617	1617	1617	0
711	20250124	093700	145567	1617	1617	1617	1617	0
712	20250124	093600	145567	1617	1617	1617	1617	0
713	20250124	093500	145567	1617	1617	1617	1617	0
714	20250124	093400	145567	1617	1617	1617	1617	0
715	20250124	093300	145567	1617	1617	1617	1617	0
716	20250124	093200	145567	1617	1617	1617	1617	0
717	20250124	093100	145567	1617	1617	1617	1617	0
718	20250124	093000	145567	1617	1617	1617	1617	0
719	20250124	092900	145567	1617	1617	1617	1617	0
720	20250124	092800	145567	1617	1617	1617	1617	0
721	20250124	092700	145567	1617	1617	1617	1617	0
722	20250124	092600	145567	1617	1617	1617	1617	0
723	20250124	092500	145567	1617	1617	1617	1617	0
724	20250124	092400	145567	1617	1617	1617	1617	0
725	20250124	092300	145567	1617	1617	1617	1617	0
726	20250124	092200	145567	1617	1617	1617	1617	0
727	20250124	092100	145567	1617	1617	1617	1617	0
728	20250124	092000	145567	1617	1617	1617	1617	0
729	20250124	091900	145567	1617	1617	1617	1617	0
730	20250124	091800	145567	1617	1617	1617	1617	0
731	20250124	091700	145567	1617	1617	1617	1617	1
732	20250124	091600	143950	1650	1650	1650	1650	0
733	20250124	091500	143950	1650	1650	1650	1650	0
734	20250124	091400	143950	1650	1650	1650	1650	0
735	20250124	091300	143950	1650	1650	1650	1650	0
736	20250124	091200	143950	1650	1650	1650	1650	0
737	20250124	091100	143950	1650	1650	1650	1650	0
738	20250124	091000	143950	1650	1650	1650	1650	0
739	20250124	090900	143950	1650	1650	1650	1650	31
740	20250124	090800	92800	1600	1600	1600	1600	0
741	20250124	090700	92800	1600	1600	1600	1600	0
742	20250124	090600	92800	1600	1600	1600	1600	0
743	20250124	090500	92800	1600	1600	1600	1600	0
744	20250124	090400	92800	1600	1600	1600	1600	0
745	20250124	090300	92800	1600	1600	1600	1600	0
746	20250124	090200	92800	1600	1600	1600	1600	43
747	20250124	090100	24000	1600	1600	1600	1600	0
748	20250124	090000	24000	1600	1600	1600	1600	15