KissMeData/016920/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190300	408231807	1835	1835	1835	1835	344
3	20250123	190200	408231807	1835	1835	1835	1835	0
4	20250123	190100	408231807	1835	1835	1835	1835	0
5	20250123	190000	408231807	1835	1835	1835	1835	0
6	20250123	185900	408231807	1835	1835	1835	1835	0
7	20250123	185800	408231807	1835	1835	1835	1835	0
8	20250123	185700	408231807	1835	1835	1835	1835	0
9	20250123	185600	408231807	1835	1835	1835	1835	0
10	20250123	185500	408231807	1835	1835	1835	1835	0
11	20250123	185400	408231807	1835	1835	1835	1835	0
12	20250123	185300	408231807	1835	1835	1835	1835	0
13	20250123	185200	408231807	1835	1835	1835	1835	0
14	20250123	185100	408231807	1835	1835	1835	1835	0
15	20250123	185000	408231807	1835	1835	1835	1835	0
16	20250123	184900	408231807	1835	1835	1835	1835	0
17	20250123	184800	408231807	1835	1835	1835	1835	0
18	20250123	184700	408231807	1835	1835	1835	1835	0
19	20250123	184600	408231807	1835	1835	1835	1835	0
20	20250123	184500	408231807	1835	1835	1835	1835	0
21	20250123	184400	408231807	1835	1835	1835	1835	0
22	20250123	184300	408231807	1835	1835	1835	1835	0
23	20250123	184200	408231807	1835	1835	1835	1835	0
24	20250123	184100	408231807	1835	1835	1835	1835	0
25	20250123	184000	408231807	1835	1835	1835	1835	0
26	20250123	183900	408231807	1835	1835	1835	1835	0
27	20250123	183800	408231807	1835	1835	1835	1835	0
28	20250123	183700	408231807	1835	1835	1835	1835	0
29	20250123	183600	408231807	1835	1835	1835	1835	0
30	20250123	183500	408231807	1835	1835	1835	1835	0
31	20250123	183400	408231807	1835	1835	1835	1835	0
32	20250123	183300	408231807	1835	1835	1835	1835	344
33	20250123	183200	408231807	1835	1835	1835	1835	0
34	20250123	183100	408231807	1835	1835	1835	1835	0
35	20250123	183000	408231807	1835	1835	1835	1835	0
36	20250123	182900	408231807	1835	1835	1835	1835	0
37	20250123	182800	408231807	1835	1835	1835	1835	0
38	20250123	182700	408231807	1835	1835	1835	1835	0
39	20250123	182600	408231807	1835	1835	1835	1835	0
40	20250123	182500	408231807	1835	1835	1835	1835	0
41	20250123	182400	408231807	1835	1835	1835	1835	0
42	20250123	182300	408231807	1835	1835	1835	1835	0
43	20250123	182200	408231807	1835	1835	1835	1835	0
44	20250123	182100	408231807	1835	1835	1835	1835	0
45	20250123	182000	408231807	1835	1835	1835	1835	0
46	20250123	181900	408231807	1835	1835	1835	1835	0
47	20250123	181800	408231807	1835	1835	1835	1835	0
48	20250123	181700	408231807	1835	1835	1835	1835	0
49	20250123	181600	408231807	1835	1835	1835	1835	0
50	20250123	181500	408231807	1835	1835	1835	1835	0
51	20250123	181400	408231807	1835	1835	1835	1835	0
52	20250123	181300	408231807	1835	1835	1835	1835	0
53	20250123	181200	408231807	1835	1835	1835	1835	0
54	20250123	181100	408231807	1835	1835	1835	1835	0
55	20250123	181000	408231807	1835	1835	1835	1835	0
56	20250123	180900	408231807	1835	1835	1835	1835	0
57	20250123	180800	408231807	1835	1835	1835	1835	0
58	20250123	180700	408231807	1835	1835	1835	1835	0
59	20250123	180600	408231807	1835	1835	1835	1835	0
60	20250123	180500	408231807	1835	1835	1835	1835	0
61	20250123	180400	408231807	1835	1835	1835	1835	0
62	20250123	180300	408231807	1835	1835	1835	1835	344
63	20250123	180200	408231807	1835	1835	1835	1835	0
64	20250123	180100	408231807	1835	1835	1835	1835	0
65	20250123	180000	408231807	1835	1835	1835	1835	0
66	20250123	175900	408231807	1835	1835	1835	1835	0
67	20250123	175800	408231807	1835	1835	1835	1835	0
68	20250123	175700	408231807	1835	1835	1835	1835	0
69	20250123	175600	408231807	1835	1835	1835	1835	0
70	20250123	175500	408231807	1835	1835	1835	1835	0
71	20250123	175400	408231807	1835	1835	1835	1835	0
72	20250123	175300	408231807	1835	1835	1835	1835	0
73	20250123	175200	408231807	1835	1835	1835	1835	0
74	20250123	175100	408231807	1835	1835	1835	1835	0
75	20250123	175000	408231807	1835	1835	1835	1835	0
76	20250123	174900	408231807	1835	1835	1835	1835	0
77	20250123	174800	408231807	1835	1835	1835	1835	0
78	20250123	174700	408231807	1835	1835	1835	1835	0
79	20250123	174600	408231807	1835	1835	1835	1835	0
80	20250123	174500	408231807	1835	1835	1835	1835	0
81	20250123	174400	408231807	1835	1835	1835	1835	0
82	20250123	174300	408231807	1835	1835	1835	1835	0
83	20250123	174200	408231807	1835	1835	1835	1835	0
84	20250123	174100	408231807	1835	1835	1835	1835	0
85	20250123	174000	408231807	1835	1835	1835	1835	0
86	20250123	173900	408231807	1835	1835	1835	1835	0
87	20250123	173800	408231807	1835	1835	1835	1835	0
88	20250123	173700	408231807	1835	1835	1835	1835	0
89	20250123	173600	408231807	1835	1835	1835	1835	0
90	20250123	173500	408231807	1835	1835	1835	1835	0
91	20250123	173400	408231807	1835	1835	1835	1835	0
92	20250123	173300	408231807	1835	1835	1835	1835	344
93	20250123	173200	408231807	1835	1835	1835	1835	0
94	20250123	173100	408231807	1835	1835	1835	1835	0
95	20250123	173000	408231807	1835	1835	1835	1835	0
96	20250123	172900	408231807	1835	1835	1835	1835	0
97	20250123	172800	408231807	1835	1835	1835	1835	0
98	20250123	172700	408231807	1835	1835	1835	1835	0
99	20250123	172600	408231807	1835	1835	1835	1835	0
100	20250123	172500	408231807	1835	1835	1835	1835	0
101	20250123	172400	408231807	1835	1835	1835	1835	0
102	20250123	172300	408231807	1835	1835	1835	1835	0
103	20250123	172200	408231807	1835	1835	1835	1835	0
104	20250123	172100	408231807	1835	1835	1835	1835	0
105	20250123	172000	408231807	1835	1835	1835	1835	0
106	20250123	171900	408231807	1835	1835	1835	1835	0
107	20250123	171800	408231807	1835	1835	1835	1835	0
108	20250123	171700	408231807	1835	1835	1835	1835	0
109	20250123	171600	408231807	1835	1835	1835	1835	0
110	20250123	171500	408231807	1835	1835	1835	1835	0
111	20250123	171400	408231807	1835	1835	1835	1835	0
112	20250123	171300	408231807	1835	1835	1835	1835	0
113	20250123	171200	408231807	1835	1835	1835	1835	0
114	20250123	171100	408231807	1835	1835	1835	1835	0
115	20250123	171000	408231807	1835	1835	1835	1835	0
116	20250123	170900	408231807	1835	1835	1835	1835	0
117	20250123	170800	408231807	1835	1835	1835	1835	0
118	20250123	170700	408231807	1835	1835	1835	1835	0
119	20250123	170600	408231807	1835	1835	1835	1835	0
120	20250123	170500	408231807	1835	1835	1835	1835	0
121	20250123	170400	408231807	1835	1835	1835	1835	0
122	20250123	170300	408231807	1835	1835	1835	1835	344
123	20250123	170200	408231807	1835	1835	1835	1835	0
124	20250123	170100	408231807	1835	1835	1835	1835	0
125	20250123	170000	408231807	1835	1835	1835	1835	0
126	20250123	165900	408231807	1835	1835	1835	1835	0
127	20250123	165800	408231807	1835	1835	1835	1835	0
128	20250123	165700	408231807	1835	1835	1835	1835	0
129	20250123	165600	408231807	1835	1835	1835	1835	0
130	20250123	165500	408231807	1835	1835	1835	1835	0
131	20250123	165400	408231807	1835	1835	1835	1835	0
132	20250123	165300	408231807	1835	1835	1835	1835	0
133	20250123	165200	408231807	1835	1835	1835	1835	0
134	20250123	165100	408231807	1835	1835	1835	1835	0
135	20250123	165000	408231807	1835	1835	1835	1835	0
136	20250123	164900	408231807	1835	1835	1835	1835	0
137	20250123	164800	408231807	1835	1835	1835	1835	0
138	20250123	164700	408231807	1835	1835	1835	1835	0
139	20250123	164600	408231807	1835	1835	1835	1835	0
140	20250123	164500	408231807	1835	1835	1835	1835	0
141	20250123	164400	408231807	1835	1835	1835	1835	0
142	20250123	164300	408231807	1835	1835	1835	1835	0
143	20250123	164200	408231807	1835	1835	1835	1835	0
144	20250123	164100	408231807	1835	1835	1835	1835	0
145	20250123	164000	408231807	1835	1835	1835	1835	0
146	20250123	163900	408231807	1835	1835	1835	1835	0
147	20250123	163800	408231807	1835	1835	1835	1835	0
148	20250123	163700	408231807	1835	1835	1835	1835	0
149	20250123	163600	408231807	1835	1835	1835	1835	0
150	20250123	163500	408231807	1835	1835	1835	1835	0
151	20250123	163400	408231807	1835	1835	1835	1835	0
152	20250123	163300	408231807	1835	1835	1835	1835	344
153	20250123	163200	408231807	1835	1835	1835	1835	0
154	20250123	163100	408231807	1835	1835	1835	1835	0
155	20250123	163000	408231807	1835	1835	1835	1835	0
156	20250123	162900	408231807	1835	1835	1835	1835	0
157	20250123	162800	408231807	1835	1835	1835	1835	0
158	20250123	162700	408231807	1835	1835	1835	1835	0
159	20250123	162600	408231807	1835	1835	1835	1835	0
160	20250123	162500	408231807	1835	1835	1835	1835	0
161	20250123	162400	408231807	1835	1835	1835	1835	0
162	20250123	162300	408231807	1835	1835	1835	1835	0
163	20250123	162200	408231807	1835	1835	1835	1835	0
164	20250123	162100	408231807	1835	1835	1835	1835	0
165	20250123	162000	408231807	1835	1835	1835	1835	0
166	20250123	161900	408231807	1835	1835	1835	1835	0
167	20250123	161800	408231807	1835	1835	1835	1835	0
168	20250123	161700	408231807	1835	1835	1835	1835	0
169	20250123	161600	408231807	1835	1835	1835	1835	0
170	20250123	161500	408231807	1835	1835	1835	1835	0
171	20250123	161400	408231807	1835	1835	1835	1835	0
172	20250123	161300	408231807	1835	1835	1835	1835	0
173	20250123	161200	408231807	1835	1835	1835	1835	0
174	20250123	161100	408231807	1835	1835	1835	1835	0
175	20250123	161000	408231807	1835	1835	1835	1835	0
176	20250123	160900	408231807	1835	1835	1835	1835	0
177	20250123	160800	408231807	1835	1835	1835	1835	0
178	20250123	160700	408231807	1835	1835	1835	1835	0
179	20250123	160600	408231807	1835	1835	1835	1835	0
180	20250123	160500	408231807	1835	1835	1835	1835	0
181	20250123	160400	408231807	1835	1835	1835	1835	0
182	20250123	160300	408231807	1835	1835	1835	1835	344
183	20250123	160200	408231807	1835	1835	1835	1835	0
184	20250123	160100	408231807	1835	1835	1835	1835	0
185	20250123	160000	408231807	1835	1835	1835	1835	0
186	20250123	155900	408231807	1835	1835	1835	1835	0
187	20250123	155800	408231807	1835	1835	1835	1835	0
188	20250123	155700	408231807	1835	1835	1835	1835	0
189	20250123	155600	408231807	1835	1835	1835	1835	0
190	20250123	155500	408231807	1835	1835	1835	1835	0
191	20250123	155400	408231807	1835	1835	1835	1835	0
192	20250123	155300	408231807	1835	1835	1835	1835	0
193	20250123	155200	408231807	1835	1835	1835	1835	0
194	20250123	155100	408231807	1835	1835	1835	1835	0
195	20250123	155000	408231807	1835	1835	1835	1835	0
196	20250123	154900	408231807	1835	1835	1835	1835	0
197	20250123	154800	408231807	1835	1835	1835	1835	0
198	20250123	154700	408231807	1835	1835	1835	1835	0
199	20250123	154600	408231807	1835	1835	1835	1835	0
200	20250123	154500	408231807	1835	1835	1835	1835	0
201	20250123	154400	408231807	1835	1835	1835	1835	0
202	20250123	154300	408231807	1835	1835	1835	1835	0
203	20250123	154200	408231807	1835	1835	1835	1835	0
204	20250123	154100	408231807	1835	1835	1835	1835	0
205	20250123	154000	408231807	1835	1835	1835	1835	0
206	20250123	153900	408231807	1835	1835	1835	1835	0
207	20250123	153800	408231807	1835	1835	1835	1835	0
208	20250123	153700	408231807	1835	1835	1835	1835	0
209	20250123	153600	408231807	1835	1835	1835	1835	0
210	20250123	153500	408231807	1835	1835	1835	1835	0
211	20250123	153400	408231807	1835	1835	1835	1835	0
212	20250123	153300	408231807	1835	1835	1835	1835	344
213	20250123	153200	408231807	1835	1835	1835	1835	0
214	20250123	153100	408231807	1835	1835	1835	1835	0
215	20250123	153000	408231807	1835	1835	1835	1835	344
216	20250123	152900	407600567	1835	1835	1835	1835	0
217	20250123	152800	407600567	1835	1835	1835	1835	0
218	20250123	152700	407600567	1835	1835	1835	1835	0
219	20250123	152600	407600567	1835	1835	1835	1835	0
220	20250123	152500	407600567	1835	1835	1835	1835	0
221	20250123	152400	407600567	1835	1835	1835	1835	0
222	20250123	152300	407600567	1835	1835	1835	1835	0
223	20250123	152200	407600567	1835	1835	1835	1835	0
224	20250123	152100	407600567	1835	1835	1835	1835	0
225	20250123	152000	407600567	1835	1835	1835	1835	0
226	20250123	151900	407600567	1835	1830	1835	1829	17
227	20250123	151800	407569463	1836	1836	1836	1836	0
228	20250123	151700	407569463	1836	1836	1836	1836	0
229	20250123	151600	407569463	1836	1837	1837	1836	1267
230	20250123	151500	405242996	1836	1830	1836	1830	100
231	20250123	151400	405059486	1833	1833	1838	1833	1971
232	20250123	151300	401442645	1838	1837	1838	1837	220
233	20250123	151200	401038380	1838	1838	1838	1838	150
234	20250123	151100	400762680	1838	1839	1839	1838	717
235	20250123	151000	399444734	1837	1834	1837	1830	2552
236	20250123	150900	394765331	1836	1830	1836	1830	2400
237	20250123	150800	390366301	1837	1837	1837	1837	30
238	20250123	150700	390311191	1839	1839	1839	1839	100
239	20250123	150600	390127291	1840	1839	1840	1839	1200
240	20250123	150500	387920461	1840	1835	1840	1834	1985
241	20250123	150400	384277656	1837	1836	1837	1836	490
242	20250123	150300	383377700	1836	1836	1836	1836	1
243	20250123	150200	383375864	1826	1829	1829	1826	2000
244	20250123	150100	379721807	1830	1830	1830	1830	0
245	20250123	150000	379721807	1830	1830	1831	1830	1336
246	20250123	145900	377276897	1830	1830	1830	1830	0
247	20250123	145800	377276897	1830	1830	1830	1830	0
248	20250123	145700	377276897	1830	1833	1833	1830	1940
249	20250123	145600	373722508	1836	1836	1836	1836	0
250	20250123	145500	373722508	1836	1835	1836	1835	1537
251	20250123	145400	370900890	1836	1838	1838	1836	22
252	20250123	145300	370860478	1838	1838	1838	1838	0
253	20250123	145200	370860478	1838	1838	1838	1838	0
254	20250123	145100	370860478	1838	1838	1838	1838	0
255	20250123	145000	370860478	1838	1838	1838	1838	772
256	20250123	144900	369441542	1838	1838	1838	1838	0
257	20250123	144800	369441542	1838	1838	1838	1838	0
258	20250123	144700	369441542	1838	1836	1838	1834	2300
259	20250123	144600	365220640	1838	1838	1838	1838	0
260	20250123	144500	365220640	1838	1838	1838	1838	20
261	20250123	144400	365183880	1836	1836	1836	1836	0
262	20250123	144300	365183880	1836	1836	1836	1836	100
263	20250123	144200	365000280	1836	1836	1836	1836	741
264	20250123	144100	363639804	1836	1836	1836	1836	0
265	20250123	144000	363639804	1836	1841	1841	1836	9121
266	20250123	143900	346874923	1842	1843	1843	1842	615
267	20250123	143800	345741885	1845	1845	1845	1845	1000
268	20250123	143700	343896885	1846	1846	1846	1846	0
269	20250123	143600	343896885	1846	1845	1849	1845	122
270	20250123	143500	343671778	1846	1846	1846	1846	231
271	20250123	143400	343245352	1854	1854	1854	1854	0
272	20250123	143300	343245352	1854	1854	1854	1854	540
273	20250123	143200	342244192	1855	1855	1855	1855	0
274	20250123	143100	342244192	1855	1855	1855	1855	0
275	20250123	143000	342244192	1855	1855	1855	1855	0
276	20250123	142900	342244192	1855	1855	1855	1855	16
277	20250123	142800	342214512	1855	1847	1855	1847	530
278	20250123	142700	341235362	1855	1855	1855	1855	1
279	20250123	142600	341233507	1845	1845	1845	1845	33
280	20250123	142500	341172622	1854	1854	1854	1854	0
281	20250123	142400	341172622	1854	1854	1854	1854	0
282	20250123	142300	341172622	1854	1854	1854	1854	0
283	20250123	142200	341172622	1854	1854	1854	1854	118
284	20250123	142100	340953850	1848	1848	1848	1848	0
285	20250123	142000	340953850	1848	1848	1848	1848	40
286	20250123	141900	340879930	1848	1845	1848	1845	760
287	20250123	141800	339476590	1848	1848	1848	1848	0
288	20250123	141700	339476590	1848	1848	1848	1848	420
289	20250123	141600	338700430	1848	1848	1848	1848	0
290	20250123	141500	338700430	1848	1848	1848	1848	609
291	20250123	141400	337574998	1849	1849	1849	1849	0
292	20250123	141300	337574998	1849	1849	1849	1849	0
293	20250123	141200	337574998	1849	1849	1849	1849	0
294	20250123	141100	337574998	1849	1844	1849	1844	140
295	20250123	141000	337316488	1844	1844	1844	1844	0
296	20250123	140900	337316488	1844	1844	1844	1844	0
297	20250123	140800	337316488	1844	1844	1844	1844	0
298	20250123	140700	337316488	1844	1844	1844	1844	0
299	20250123	140600	337316488	1844	1844	1844	1844	0
300	20250123	140500	337316488	1844	1844	1844	1844	0
301	20250123	140400	337316488	1844	1848	1848	1844	1267
302	20250123	140300	334978502	1849	1849	1849	1849	1
303	20250123	140200	334976653	1848	1848	1848	1848	0
304	20250123	140100	334976653	1848	1848	1848	1848	0
305	20250123	140000	334976653	1848	1848	1848	1848	0
306	20250123	135900	334976653	1848	1848	1848	1848	10
307	20250123	135800	334958173	1848	1850	1850	1848	1281
308	20250123	135700	332589242	1855	1855	1855	1855	1
309	20250123	135600	332587387	1845	1845	1845	1845	0
310	20250123	135500	332587387	1845	1845	1845	1845	0
311	20250123	135400	332587387	1845	1855	1855	1845	1051
312	20250123	135300	330647732	1855	1855	1855	1855	0
313	20250123	135200	330647732	1855	1855	1855	1855	100
314	20250123	135100	330462232	1855	1855	1855	1855	1
315	20250123	135000	330460377	1846	1846	1846	1846	0
316	20250123	134900	330460377	1846	1846	1846	1846	0
317	20250123	134800	330460377	1846	1846	1846	1846	0
318	20250123	134700	330460377	1846	1846	1846	1846	0
319	20250123	134600	330460377	1846	1847	1847	1846	7
320	20250123	134500	330447453	1851	1851	1851	1851	0
321	20250123	134400	330447453	1851	1851	1851	1851	0
322	20250123	134300	330447453	1851	1851	1851	1851	1
323	20250123	134200	330445602	1847	1847	1847	1847	0
324	20250123	134100	330445602	1847	1847	1847	1847	0
325	20250123	134000	330445602	1847	1851	1851	1847	1477
326	20250123	133900	327714349	1857	1857	1857	1857	0
327	20250123	133800	327714349	1857	1857	1857	1857	0
328	20250123	133700	327714349	1857	1857	1857	1857	0
329	20250123	133600	327714349	1857	1857	1857	1857	6
330	20250123	133500	327703207	1857	1857	1857	1857	0
331	20250123	133400	327703207	1857	1857	1857	1857	0
332	20250123	133300	327703207	1857	1857	1857	1857	0
333	20250123	133200	327703207	1857	1857	1857	1857	0
334	20250123	133100	327703207	1857	1850	1857	1850	101
335	20250123	133000	327515657	1850	1850	1850	1850	0
336	20250123	132900	327515657	1850	1850	1850	1850	0
337	20250123	132800	327515657	1850	1850	1850	1850	0
338	20250123	132700	327515657	1850	1850	1850	1850	0
339	20250123	132600	327515657	1850	1850	1850	1850	0
340	20250123	132500	327515657	1850	1850	1850	1850	0
341	20250123	132400	327515657	1850	1850	1850	1850	0
342	20250123	132300	327515657	1850	1850	1850	1850	0
343	20250123	132200	327515657	1850	1850	1850	1850	500
344	20250123	132100	326590657	1850	1852	1852	1850	552
345	20250123	132000	325568377	1855	1855	1855	1855	0
346	20250123	131900	325568377	1855	1855	1855	1855	0
347	20250123	131800	325568377	1855	1855	1855	1855	0
348	20250123	131700	325568377	1855	1855	1855	1855	0
349	20250123	131600	325568377	1855	1856	1856	1855	40
350	20250123	131500	325494147	1856	1856	1856	1856	0
351	20250123	131400	325494147	1856	1856	1856	1856	500
352	20250123	131300	324566147	1850	1851	1851	1850	1041
353	20250123	131200	322639756	1850	1850	1850	1850	1
354	20250123	131100	322637906	1851	1853	1853	1851	903
355	20250123	131000	320965652	1857	1857	1857	1857	100
356	20250123	130900	320779952	1851	1858	1858	1851	5200
357	20250123	130800	311138151	1858	1858	1858	1858	0
358	20250123	130700	311138151	1858	1858	1858	1858	0
359	20250123	130600	311138151	1858	1858	1858	1858	0
360	20250123	130500	311138151	1858	1858	1858	1858	0
361	20250123	130400	311138151	1858	1858	1858	1858	0
362	20250123	130300	311138151	1858	1858	1858	1858	0
363	20250123	130200	311138151	1858	1858	1858	1858	1
364	20250123	130100	311136293	1854	1855	1855	1854	1857
365	20250123	130000	307693364	1856	1858	1858	1856	157
366	20250123	125900	307401846	1859	1859	1859	1859	0
367	20250123	125800	307401846	1859	1859	1859	1859	0
368	20250123	125700	307401846	1859	1859	1859	1859	97
369	20250123	125600	307221523	1860	1860	1860	1860	0
370	20250123	125500	307221523	1860	1860	1860	1860	0
371	20250123	125400	307221523	1860	1860	1860	1860	0
372	20250123	125300	307221523	1860	1861	1861	1860	300
373	20250123	125200	306663466	1860	1860	1860	1860	0
374	20250123	125100	306663466	1860	1860	1860	1860	0
375	20250123	125000	306663466	1860	1860	1860	1860	1097
376	20250123	124900	304623046	1860	1860	1860	1860	2
377	20250123	124800	304619326	1860	1860	1860	1860	0
378	20250123	124700	304619326	1860	1863	1863	1860	651
379	20250123	124600	303408247	1866	1866	1866	1866	0
380	20250123	124500	303408247	1866	1866	1866	1866	0
381	20250123	124400	303408247	1866	1866	1866	1866	0
382	20250123	124300	303408247	1866	1866	1866	1866	0
383	20250123	124200	303408247	1866	1866	1866	1866	0
384	20250123	124100	303408247	1866	1866	1866	1866	5
385	20250123	124000	303398917	1867	1867	1867	1867	0
386	20250123	123900	303398917	1867	1867	1867	1867	0
387	20250123	123800	303398917	1867	1867	1867	1867	0
388	20250123	123700	303398917	1867	1867	1867	1867	0
389	20250123	123600	303398917	1867	1867	1867	1867	0
390	20250123	123500	303398917	1867	1867	1867	1863	702
391	20250123	123400	302090751	1867	1863	1867	1863	101
392	20250123	123300	301902584	1863	1863	1863	1863	300
393	20250123	123200	301343684	1862	1862	1862	1862	0
394	20250123	123100	301343684	1862	1862	1862	1862	0
395	20250123	123000	301343684	1862	1862	1862	1862	0
396	20250123	122900	301343684	1862	1862	1862	1862	0
397	20250123	122800	301343684	1862	1862	1862	1862	0
398	20250123	122700	301343684	1862	1863	1863	1862	406
399	20250123	122600	300587494	1863	1863	1863	1863	0
400	20250123	122500	300587494	1863	1863	1863	1863	0
401	20250123	122400	300587494	1863	1863	1863	1863	20
402	20250123	122300	300550234	1863	1863	1863	1863	0
403	20250123	122200	300550234	1863	1863	1863	1863	0
404	20250123	122100	300550234	1863	1863	1863	1863	0
405	20250123	122000	300550234	1863	1863	1863	1863	127
406	20250123	121900	300313633	1868	1868	1868	1864	28
407	20250123	121800	300261420	1868	1868	1868	1868	0
408	20250123	121700	300261420	1868	1868	1868	1868	3
409	20250123	121600	300255816	1868	1868	1868	1868	2
410	20250123	121500	300252080	1869	1869	1869	1869	0
411	20250123	121400	300252080	1869	1869	1869	1869	438
412	20250123	121300	299433458	1870	1870	1870	1870	5
413	20250123	121200	299424108	1872	1872	1872	1872	0
414	20250123	121100	299424108	1872	1872	1872	1872	0
415	20250123	121000	299424108	1872	1872	1872	1872	0
416	20250123	120900	299424108	1872	1872	1872	1872	0
417	20250123	120800	299424108	1872	1872	1872	1872	1
418	20250123	120700	299422236	1872	1872	1872	1872	10
419	20250123	120600	299403516	1872	1872	1872	1872	504
420	20250123	120500	298460028	1873	1873	1874	1873	111
421	20250123	120400	298252089	1873	1875	1875	1873	7
422	20250123	120300	298238975	1875	1874	1875	1870	6
423	20250123	120200	298227737	1875	1876	1876	1875	56
424	20250123	120100	298122682	1874	1868	1874	1868	763
425	20250123	120000	296696298	1868	1868	1868	1868	6
426	20250123	115900	296685090	1861	1861	1861	1861	0
427	20250123	115800	296685090	1861	1861	1861	1861	32
428	20250123	115700	296625538	1861	1861	1861	1861	0
429	20250123	115600	296625538	1861	1861	1861	1861	0
430	20250123	115500	296625538	1861	1861	1861	1861	485
431	20250123	115400	295722953	1869	1869	1869	1869	30
432	20250123	115300	295666883	1869	1869	1869	1869	0
433	20250123	115200	295666883	1869	1869	1869	1869	7
434	20250123	115100	295653800	1869	1869	1869	1869	0
435	20250123	115000	295653800	1869	1869	1869	1869	11
436	20250123	114900	295633241	1868	1868	1868	1868	0
437	20250123	114800	295633241	1868	1868	1868	1868	0
438	20250123	114700	295633241	1868	1868	1868	1868	0
439	20250123	114600	295633241	1868	1868	1868	1868	1
440	20250123	114500	295631373	1867	1867	1867	1867	0
441	20250123	114400	295631373	1867	1867	1867	1867	21
442	20250123	114300	295592166	1867	1867	1867	1867	76
443	20250123	114200	295450274	1867	1866	1867	1866	1200
444	20250123	114100	293210330	1860	1860	1860	1860	0
445	20250123	114000	293210330	1860	1860	1860	1860	600
446	20250123	113900	292094330	1857	1857	1857	1857	0
447	20250123	113800	292094330	1857	1857	1857	1857	59
448	20250123	113700	291984767	1857	1857	1857	1857	8
449	20250123	113600	291969911	1857	1857	1857	1857	0
450	20250123	113500	291969911	1857	1857	1857	1857	1
451	20250123	113400	291968054	1857	1860	1860	1857	1143
452	20250123	113300	289844972	1860	1860	1860	1860	667
453	20250123	113200	288604352	1865	1865	1865	1865	50
454	20250123	113100	288511102	1865	1864	1865	1864	139
455	20250123	113000	288251906	1860	1860	1860	1860	0
456	20250123	112900	288251906	1860	1860	1860	1860	0
457	20250123	112800	288251906	1860	1860	1860	1860	0
458	20250123	112700	288251906	1860	1860	1860	1860	1571
459	20250123	112600	285329846	1860	1860	1860	1860	600
460	20250123	112500	284213846	1865	1865	1865	1865	47
461	20250123	112400	284126191	1865	1865	1865	1865	0
462	20250123	112300	284126191	1865	1865	1865	1865	1053
463	20250123	112200	282162346	1865	1867	1867	1860	183
464	20250123	112100	281821883	1868	1869	1869	1868	2
465	20250123	112000	281818146	1869	1869	1869	1869	64
466	20250123	111900	281698530	1870	1870	1870	1870	1
467	20250123	111800	281696660	1870	1870	1870	1870	0
468	20250123	111700	281696660	1870	1869	1871	1869	66
469	20250123	111600	281573246	1871	1871	1871	1871	30
470	20250123	111500	281517116	1871	1872	1872	1860	80
471	20250123	111400	281367713	1873	1873	1873	1872	795
472	20250123	111300	279879353	1872	1866	1872	1866	1923
473	20250123	111200	276286804	1867	1867	1867	1867	2
474	20250123	111100	276283070	1867	1869	1869	1858	111
475	20250123	111000	276076581	1869	1869	1869	1869	25
476	20250123	110900	276029856	1870	1870	1870	1869	195
477	20250123	110800	275665253	1870	1862	1870	1862	1000
478	20250123	110700	273800855	1859	1854	1859	1849	107
479	20250123	110600	273602377	1853	1848	1853	1848	536
480	20250123	110500	272611432	1848	1848	1848	1848	500
481	20250123	110400	271687432	1849	1849	1849	1849	0
482	20250123	110300	271687432	1849	1849	1849	1849	0
483	20250123	110200	271687432	1849	1849	1849	1849	0
484	20250123	110100	271687432	1849	1849	1849	1849	0
485	20250123	110000	271687432	1849	1843	1849	1843	825
486	20250123	105900	270166251	1839	1839	1839	1839	0
487	20250123	105800	270166251	1839	1838	1840	1838	1200
488	20250123	105700	267959850	1838	1838	1838	1838	0
489	20250123	105600	267959850	1838	1838	1838	1838	0
490	20250123	105500	267959850	1838	1838	1838	1838	0
491	20250123	105400	267959850	1838	1838	1838	1838	0
492	20250123	105300	267959850	1838	1838	1838	1838	0
493	20250123	105200	267959850	1838	1838	1838	1838	0
494	20250123	105100	267959850	1838	1838	1838	1838	0
495	20250123	105000	267959850	1838	1838	1838	1838	0
496	20250123	104900	267959850	1838	1838	1838	1838	0
497	20250123	104800	267959850	1838	1838	1838	1838	754
498	20250123	104700	266573998	1840	1840	1840	1840	0
499	20250123	104600	266573998	1840	1840	1840	1840	0
500	20250123	104500	266573998	1840	1840	1840	1838	1790
501	20250123	104400	263281661	1842	1845	1845	1842	73
502	20250123	104300	263147192	1841	1841	1841	1841	545
503	20250123	104200	262143847	1841	1841	1841	1841	0
504	20250123	104100	262143847	1841	1841	1841	1841	600
505	20250123	104000	261039247	1846	1846	1846	1846	1
506	20250123	103900	261037401	1841	1841	1841	1841	0
507	20250123	103800	261037401	1841	1841	1841	1841	77
508	20250123	103700	260895644	1841	1841	1841	1841	0
509	20250123	103600	260895644	1841	1841	1841	1841	0
510	20250123	103500	260895644	1841	1841	1841	1841	0
511	20250123	103400	260895644	1841	1841	1841	1841	0
512	20250123	103300	260895644	1841	1841	1841	1841	0
513	20250123	103200	260895644	1841	1841	1841	1841	0
514	20250123	103100	260895644	1841	1841	1841	1841	20
515	20250123	103000	260858824	1843	1840	1843	1840	1152
516	20250123	102900	258737416	1840	1840	1840	1840	257
517	20250123	102800	258264536	1843	1843	1843	1843	0
518	20250123	102700	258264536	1843	1844	1844	1843	20
519	20250123	102600	258227666	1843	1843	1843	1843	0
520	20250123	102500	258227666	1843	1843	1843	1843	0
521	20250123	102400	258227666	1843	1845	1845	1841	2074
522	20250123	102300	254407180	1846	1850	1850	1846	1026
523	20250123	102200	252511508	1849	1850	1852	1849	1641
524	20250123	102100	249475735	1850	1850	1850	1850	0
525	20250123	102000	249475735	1850	1850	1850	1850	0
526	20250123	101900	249475735	1850	1850	1850	1850	1
527	20250123	101800	249473885	1850	1850	1850	1850	11
528	20250123	101700	249453535	1849	1849	1849	1849	0
529	20250123	101600	249453535	1849	1849	1849	1849	516
530	20250123	101500	248499451	1845	1845	1845	1845	0
531	20250123	101400	248499451	1845	1849	1855	1845	1110
532	20250123	101300	246450014	1850	1846	1850	1846	1252
533	20250123	101200	244138514	1846	1846	1846	1846	0
534	20250123	101100	244138514	1846	1846	1846	1846	2
535	20250123	101000	244134822	1847	1848	1848	1847	6
536	20250123	100900	244123739	1848	1856	1856	1848	3468
537	20250123	100800	237699306	1867	1868	1868	1867	2
538	20250123	100700	237695571	1868	1868	1868	1868	1
539	20250123	100600	237693703	1865	1865	1865	1864	274
540	20250123	100500	237182833	1855	1855	1855	1855	0
541	20250123	100400	237182833	1855	1855	1855	1855	0
542	20250123	100300	237182833	1855	1865	1865	1855	57
543	20250123	100200	237076538	1866	1870	1870	1866	107
544	20250123	100100	236876608	1871	1860	1871	1859	1263
545	20250123	100000	234527333	1859	1862	1865	1855	3541
546	20250123	095900	227942974	1862	1870	1870	1862	426
547	20250123	095800	227148907	1872	1873	1873	1860	2084
548	20250123	095700	223271733	1869	1873	1873	1869	729
549	20250123	095600	221906436	1873	1867	1876	1863	1169
550	20250123	095500	219723251	1869	1881	1882	1869	2129
551	20250123	095400	215733257	1878	1881	1882	1869	2276
552	20250123	095300	211471322	1881	1888	1895	1875	6800
553	20250123	095200	198618466	1889	1867	1889	1867	9411
554	20250123	095100	180975440	1867	1864	1867	1864	2743
555	20250123	095000	175862312	1864	1845	1864	1845	5120
556	20250123	094900	166364806	1845	1845	1845	1838	939
557	20250123	094800	164632584	1845	1844	1846	1844	1182
558	20250123	094700	162451642	1839	1842	1842	1839	2464
559	20250123	094600	157916262	1842	1838	1842	1838	534
560	20250123	094500	156932708	1836	1830	1841	1829	5796
561	20250123	094400	146287054	1829	1829	1829	1829	370
562	20250123	094300	145610324	1829	1826	1829	1822	1361
563	20250123	094200	143125888	1826	1826	1826	1826	10
564	20250123	094100	143107628	1825	1829	1829	1825	244
565	20250123	094000	142662228	1829	1829	1829	1829	0
566	20250123	093900	142662228	1829	1826	1829	1826	331
567	20250123	093800	142057791	1826	1826	1826	1826	0
568	20250123	093700	142057791	1826	1826	1826	1826	10
569	20250123	093600	142039531	1824	1824	1824	1824	605
570	20250123	093500	140936011	1820	1823	1823	1815	3807
571	20250123	093400	134009214	1824	1827	1827	1824	1304
572	20250123	093300	131630715	1827	1827	1827	1826	427
573	20250123	093200	130850661	1825	1827	1827	1821	1855
574	20250123	093100	127464926	1827	1827	1827	1827	0
575	20250123	093000	127464926	1827	1823	1827	1823	113
576	20250123	092900	127258479	1821	1821	1821	1821	0
577	20250123	092800	127258479	1821	1819	1822	1819	172
578	20250123	092700	126945269	1820	1820	1822	1814	2593
579	20250123	092600	122234353	1822	1822	1822	1815	4813
580	20250123	092500	113477669	1825	1825	1825	1825	1216
581	20250123	092400	111258469	1825	1826	1826	1825	2448
582	20250123	092300	106789399	1830	1822	1830	1822	3229
583	20250123	092200	100892501	1822	1825	1825	1822	533
584	20250123	092100	99920839	1824	1824	1824	1823	260
585	20250123	092000	99446739	1822	1811	1822	1810	2055
586	20250123	091900	95717737	1810	1818	1818	1810	4892
587	20250123	091800	86862219	1823	1827	1827	1819	8639
588	20250123	091700	71102811	1827	1831	1831	1827	4364
589	20250123	091600	63118580	1830	1831	1831	1830	6062
590	20250123	091500	52022120	1831	1836	1836	1831	2214
591	20250123	091400	47967238	1840	1857	1857	1839	10124
592	20250123	091300	29246713	1857	1857	1857	1857	0
593	20250123	091200	29246713	1857	1863	1863	1857	817
594	20250123	091100	27728418	1865	1865	1865	1865	0
595	20250123	091000	27728418	1865	1865	1865	1865	100
596	20250123	090900	27541918	1865	1866	1866	1865	556
597	20250123	090800	26504877	1865	1865	1865	1865	0
598	20250123	090700	26504877	1865	1874	1874	1865	130
599	20250123	090600	26262153	1874	1862	1874	1862	3360
600	20250123	090500	19992040	1856	1856	1856	1856	535
601	20250123	090400	18999080	1856	1865	1865	1855	1308
602	20250123	090300	16570430	1866	1855	1866	1855	635
603	20250123	090200	15392120	1855	1855	1855	1855	3463
604	20250123	090100	8968255	1853	1863	1863	1853	3591
605	20250123	090000	2283918	1869	1869	1869	1869	1212