KissMeData/011760/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	185700	711232010	19830	19830	19830	19830	825
3	20250124	185600	711232010	19830	19830	19830	19830	0
4	20250124	185500	711232010	19830	19830	19830	19830	0
5	20250124	185400	711232010	19830	19830	19830	19830	0
6	20250124	185300	711232010	19830	19830	19830	19830	0
7	20250124	185200	711232010	19830	19830	19830	19830	0
8	20250124	185100	711232010	19830	19830	19830	19830	0
9	20250124	185000	711232010	19830	19830	19830	19830	0
10	20250124	184900	711232010	19830	19830	19830	19830	0
11	20250124	184800	711232010	19830	19830	19830	19830	0
12	20250124	184700	711232010	19830	19830	19830	19830	0
13	20250124	184600	711232010	19830	19830	19830	19830	0
14	20250124	184500	711232010	19830	19830	19830	19830	0
15	20250124	184400	711232010	19830	19830	19830	19830	0
16	20250124	184300	711232010	19830	19830	19830	19830	0
17	20250124	184200	711232010	19830	19830	19830	19830	0
18	20250124	184100	711232010	19830	19830	19830	19830	0
19	20250124	184000	711232010	19830	19830	19830	19830	0
20	20250124	183900	711232010	19830	19830	19830	19830	0
21	20250124	183800	711232010	19830	19830	19830	19830	0
22	20250124	183700	711232010	19830	19830	19830	19830	0
23	20250124	183600	711232010	19830	19830	19830	19830	0
24	20250124	183500	711232010	19830	19830	19830	19830	0
25	20250124	183400	711232010	19830	19830	19830	19830	0
26	20250124	183300	711232010	19830	19830	19830	19830	0
27	20250124	183200	711232010	19830	19830	19830	19830	0
28	20250124	183100	711232010	19830	19830	19830	19830	0
29	20250124	183000	711232010	19830	19830	19830	19830	0
30	20250124	182900	711232010	19830	19830	19830	19830	0
31	20250124	182800	711232010	19830	19830	19830	19830	0
32	20250124	182700	711232010	19830	19830	19830	19830	825
33	20250124	182600	711232010	19830	19830	19830	19830	0
34	20250124	182500	711232010	19830	19830	19830	19830	0
35	20250124	182400	711232010	19830	19830	19830	19830	0
36	20250124	182300	711232010	19830	19830	19830	19830	0
37	20250124	182200	711232010	19830	19830	19830	19830	0
38	20250124	182100	711232010	19830	19830	19830	19830	0
39	20250124	182000	711232010	19830	19830	19830	19830	0
40	20250124	181900	711232010	19830	19830	19830	19830	0
41	20250124	181800	711232010	19830	19830	19830	19830	0
42	20250124	181700	711232010	19830	19830	19830	19830	0
43	20250124	181600	711232010	19830	19830	19830	19830	0
44	20250124	181500	711232010	19830	19830	19830	19830	0
45	20250124	181400	711232010	19830	19830	19830	19830	0
46	20250124	181300	711232010	19830	19830	19830	19830	0
47	20250124	181200	711232010	19830	19830	19830	19830	0
48	20250124	181100	711232010	19830	19830	19830	19830	0
49	20250124	181000	711232010	19830	19830	19830	19830	0
50	20250124	180900	711232010	19830	19830	19830	19830	0
51	20250124	180800	711232010	19830	19830	19830	19830	0
52	20250124	180700	711232010	19830	19830	19830	19830	0
53	20250124	180600	711232010	19830	19830	19830	19830	0
54	20250124	180500	711232010	19830	19830	19830	19830	0
55	20250124	180400	711232010	19830	19830	19830	19830	0
56	20250124	180300	711232010	19830	19830	19830	19830	0
57	20250124	180200	711232010	19830	19830	19830	19830	0
58	20250124	180100	711232010	19830	19830	19830	19830	0
59	20250124	180000	711232010	19830	19830	19830	19830	0
60	20250124	175900	711232010	19830	19830	19830	19830	0
61	20250124	175800	711232010	19830	19830	19830	19830	0
62	20250124	175700	711232010	19830	19830	19830	19830	825
63	20250124	175600	711232010	19830	19830	19830	19830	0
64	20250124	175500	711232010	19830	19830	19830	19830	0
65	20250124	175400	711232010	19830	19830	19830	19830	0
66	20250124	175300	711232010	19830	19830	19830	19830	0
67	20250124	175200	711232010	19830	19830	19830	19830	0
68	20250124	175100	711232010	19830	19830	19830	19830	0
69	20250124	175000	711232010	19830	19830	19830	19830	0
70	20250124	174900	711232010	19830	19830	19830	19830	0
71	20250124	174800	711232010	19830	19830	19830	19830	0
72	20250124	174700	711232010	19830	19830	19830	19830	0
73	20250124	174600	711232010	19830	19830	19830	19830	0
74	20250124	174500	711232010	19830	19830	19830	19830	0
75	20250124	174400	711232010	19830	19830	19830	19830	0
76	20250124	174300	711232010	19830	19830	19830	19830	0
77	20250124	174200	711232010	19830	19830	19830	19830	0
78	20250124	174100	711232010	19830	19830	19830	19830	0
79	20250124	174000	711232010	19830	19830	19830	19830	0
80	20250124	173900	711232010	19830	19830	19830	19830	0
81	20250124	173800	711232010	19830	19830	19830	19830	0
82	20250124	173700	711232010	19830	19830	19830	19830	0
83	20250124	173600	711232010	19830	19830	19830	19830	0
84	20250124	173500	711232010	19830	19830	19830	19830	0
85	20250124	173400	711232010	19830	19830	19830	19830	0
86	20250124	173300	711232010	19830	19830	19830	19830	0
87	20250124	173200	711232010	19830	19830	19830	19830	0
88	20250124	173100	711232010	19830	19830	19830	19830	0
89	20250124	173000	711232010	19830	19830	19830	19830	0
90	20250124	172900	711232010	19830	19830	19830	19830	0
91	20250124	172800	711232010	19830	19830	19830	19830	0
92	20250124	172700	711232010	19830	19830	19830	19830	825
93	20250124	172600	711232010	19830	19830	19830	19830	0
94	20250124	172500	711232010	19830	19830	19830	19830	0
95	20250124	172400	711232010	19830	19830	19830	19830	0
96	20250124	172300	711232010	19830	19830	19830	19830	0
97	20250124	172200	711232010	19830	19830	19830	19830	0
98	20250124	172100	711232010	19830	19830	19830	19830	0
99	20250124	172000	711232010	19830	19830	19830	19830	0
100	20250124	171900	711232010	19830	19830	19830	19830	0
101	20250124	171800	711232010	19830	19830	19830	19830	0
102	20250124	171700	711232010	19830	19830	19830	19830	0
103	20250124	171600	711232010	19830	19830	19830	19830	0
104	20250124	171500	711232010	19830	19830	19830	19830	0
105	20250124	171400	711232010	19830	19830	19830	19830	0
106	20250124	171300	711232010	19830	19830	19830	19830	0
107	20250124	171200	711232010	19830	19830	19830	19830	0
108	20250124	171100	711232010	19830	19830	19830	19830	0
109	20250124	171000	711232010	19830	19830	19830	19830	0
110	20250124	170900	711232010	19830	19830	19830	19830	0
111	20250124	170800	711232010	19830	19830	19830	19830	0
112	20250124	170700	711232010	19830	19830	19830	19830	0
113	20250124	170600	711232010	19830	19830	19830	19830	0
114	20250124	170500	711232010	19830	19830	19830	19830	0
115	20250124	170400	711232010	19830	19830	19830	19830	0
116	20250124	170300	711232010	19830	19830	19830	19830	0
117	20250124	170200	711232010	19830	19830	19830	19830	0
118	20250124	170100	711232010	19830	19830	19830	19830	0
119	20250124	170000	711232010	19830	19830	19830	19830	0
120	20250124	165900	711232010	19830	19830	19830	19830	0
121	20250124	165800	711232010	19830	19830	19830	19830	0
122	20250124	165700	711232010	19830	19830	19830	19830	825
123	20250124	165600	711232010	19830	19830	19830	19830	0
124	20250124	165500	711232010	19830	19830	19830	19830	0
125	20250124	165400	711232010	19830	19830	19830	19830	0
126	20250124	165300	711232010	19830	19830	19830	19830	0
127	20250124	165200	711232010	19830	19830	19830	19830	0
128	20250124	165100	711232010	19830	19830	19830	19830	0
129	20250124	165000	711232010	19830	19830	19830	19830	0
130	20250124	164900	711232010	19830	19830	19830	19830	0
131	20250124	164800	711232010	19830	19830	19830	19830	0
132	20250124	164700	711232010	19830	19830	19830	19830	0
133	20250124	164600	711232010	19830	19830	19830	19830	0
134	20250124	164500	711232010	19830	19830	19830	19830	0
135	20250124	164400	711232010	19830	19830	19830	19830	0
136	20250124	164300	711232010	19830	19830	19830	19830	0
137	20250124	164200	711232010	19830	19830	19830	19830	0
138	20250124	164100	711232010	19830	19830	19830	19830	0
139	20250124	164000	711232010	19830	19830	19830	19830	0
140	20250124	163900	711232010	19830	19830	19830	19830	0
141	20250124	163800	711232010	19830	19830	19830	19830	0
142	20250124	163700	711232010	19830	19830	19830	19830	0
143	20250124	163600	711232010	19830	19830	19830	19830	0
144	20250124	163500	711232010	19830	19830	19830	19830	0
145	20250124	163400	711232010	19830	19830	19830	19830	0
146	20250124	163300	711232010	19830	19830	19830	19830	0
147	20250124	163200	711232010	19830	19830	19830	19830	0
148	20250124	163100	711232010	19830	19830	19830	19830	0
149	20250124	163000	711232010	19830	19830	19830	19830	0
150	20250124	162900	711232010	19830	19830	19830	19830	0
151	20250124	162800	711232010	19830	19830	19830	19830	0
152	20250124	162700	711232010	19830	19830	19830	19830	825
153	20250124	162600	711232010	19830	19830	19830	19830	0
154	20250124	162500	711232010	19830	19830	19830	19830	0
155	20250124	162400	711232010	19830	19830	19830	19830	0
156	20250124	162300	711232010	19830	19830	19830	19830	0
157	20250124	162200	711232010	19830	19830	19830	19830	0
158	20250124	162100	711232010	19830	19830	19830	19830	0
159	20250124	162000	711232010	19830	19830	19830	19830	0
160	20250124	161900	711232010	19830	19830	19830	19830	0
161	20250124	161800	711232010	19830	19830	19830	19830	0
162	20250124	161700	711232010	19830	19830	19830	19830	0
163	20250124	161600	711232010	19830	19830	19830	19830	0
164	20250124	161500	711232010	19830	19830	19830	19830	0
165	20250124	161400	711232010	19830	19830	19830	19830	0
166	20250124	161300	711232010	19830	19830	19830	19830	0
167	20250124	161200	711232010	19830	19830	19830	19830	0
168	20250124	161100	711232010	19830	19830	19830	19830	0
169	20250124	161000	711232010	19830	19830	19830	19830	0
170	20250124	160900	711232010	19830	19830	19830	19830	0
171	20250124	160800	711232010	19830	19830	19830	19830	0
172	20250124	160700	711232010	19830	19830	19830	19830	0
173	20250124	160600	711232010	19830	19830	19830	19830	0
174	20250124	160500	711232010	19830	19830	19830	19830	0
175	20250124	160400	711232010	19830	19830	19830	19830	0
176	20250124	160300	711232010	19830	19830	19830	19830	0
177	20250124	160200	711232010	19830	19830	19830	19830	0
178	20250124	160100	711232010	19830	19830	19830	19830	0
179	20250124	160000	711232010	19830	19830	19830	19830	0
180	20250124	155900	711232010	19830	19830	19830	19830	0
181	20250124	155800	711232010	19830	19830	19830	19830	0
182	20250124	155700	711232010	19830	19830	19830	19830	825
183	20250124	155600	711232010	19830	19830	19830	19830	0
184	20250124	155500	711232010	19830	19830	19830	19830	0
185	20250124	155400	711232010	19830	19830	19830	19830	0
186	20250124	155300	711232010	19830	19830	19830	19830	0
187	20250124	155200	711232010	19830	19830	19830	19830	0
188	20250124	155100	711232010	19830	19830	19830	19830	0
189	20250124	155000	711232010	19830	19830	19830	19830	0
190	20250124	154900	711232010	19830	19830	19830	19830	0
191	20250124	154800	711232010	19830	19830	19830	19830	0
192	20250124	154700	711232010	19830	19830	19830	19830	0
193	20250124	154600	711232010	19830	19830	19830	19830	0
194	20250124	154500	711232010	19830	19830	19830	19830	0
195	20250124	154400	711232010	19830	19830	19830	19830	0
196	20250124	154300	711232010	19830	19830	19830	19830	0
197	20250124	154200	711232010	19830	19830	19830	19830	0
198	20250124	154100	711232010	19830	19830	19830	19830	0
199	20250124	154000	711232010	19830	19830	19830	19830	0
200	20250124	153900	711232010	19830	19830	19830	19830	0
201	20250124	153800	711232010	19830	19830	19830	19830	0
202	20250124	153700	711232010	19830	19830	19830	19830	0
203	20250124	153600	711232010	19830	19830	19830	19830	0
204	20250124	153500	711232010	19830	19830	19830	19830	0
205	20250124	153400	711232010	19830	19830	19830	19830	0
206	20250124	153300	711232010	19830	19830	19830	19830	0
207	20250124	153200	711232010	19830	19830	19830	19830	0
208	20250124	153100	711232010	19830	19830	19830	19830	0
209	20250124	153000	711232010	19830	19830	19830	19830	825
210	20250124	152900	694872260	19820	19820	19820	19820	0
211	20250124	152800	694872260	19820	19820	19820	19820	0
212	20250124	152700	694872260	19820	19820	19820	19820	0
213	20250124	152600	694872260	19820	19820	19820	19820	0
214	20250124	152500	694872260	19820	19820	19820	19820	0
215	20250124	152400	694872260	19820	19820	19820	19820	0
216	20250124	152300	694872260	19820	19820	19820	19820	0
217	20250124	152200	694872260	19820	19820	19820	19820	0
218	20250124	152100	694872260	19820	19820	19820	19820	0
219	20250124	152000	694872260	19820	19820	19820	19820	0
220	20250124	151900	694872260	19820	19820	19820	19770	140
221	20250124	151800	692097560	19820	19820	19820	19820	17
222	20250124	151700	691760620	19820	19820	19820	19820	16
223	20250124	151600	691443500	19750	19790	19790	19750	200
224	20250124	151500	687489940	19820	19790	19820	19790	165
225	20250124	151400	684221440	19790	19790	19790	19790	0
226	20250124	151300	684221440	19790	19810	19820	19790	167
227	20250124	151200	680913300	19810	19810	19810	19810	0
228	20250124	151100	680913300	19810	19800	19810	19800	576
229	20250124	151000	669503050	19780	19780	19780	19750	589
230	20250124	150900	657863900	19800	19800	19800	19800	47
231	20250124	150800	656933300	19800	19800	19800	19800	71
232	20250124	150700	655527500	19790	19810	19820	19790	530
233	20250124	150600	645037950	19820	19800	19820	19800	207
234	20250124	150500	640936270	19790	19790	19790	19790	8
235	20250124	150400	640777950	19790	19790	19790	19790	14
236	20250124	150300	640500890	19800	19820	19820	19800	295
237	20250124	150200	634655470	19840	19840	19840	19840	10
238	20250124	150100	634457070	19840	19840	19840	19840	7
239	20250124	150000	634318190	19840	19840	19840	19840	46
240	20250124	145900	633405550	19840	19840	19840	19840	27
241	20250124	145800	632869870	19840	19840	19840	19840	10
242	20250124	145700	632671470	19840	19840	19840	19840	0
243	20250124	145600	632671470	19840	19840	19840	19840	28
244	20250124	145500	632115950	19800	19800	19800	19800	0
245	20250124	145400	632115950	19800	19800	19800	19800	80
246	20250124	145300	630531950	19840	19840	19840	19840	24
247	20250124	145200	630055790	19840	19800	19840	19800	119
248	20250124	145100	627696190	19820	19820	19820	19820	25
249	20250124	145000	627200690	19800	19840	19840	19800	35
250	20250124	144900	626506570	19840	19840	19840	19840	27
251	20250124	144800	625970890	19840	19840	19840	19840	0
252	20250124	144700	625970890	19840	19840	19840	19840	24
253	20250124	144600	625494730	19840	19840	19840	19840	1
254	20250124	144500	625474890	19840	19840	19840	19840	0
255	20250124	144400	625474890	19840	19840	19840	19840	30
256	20250124	144300	624879690	19800	19800	19800	19800	0
257	20250124	144200	624879690	19800	19800	19800	19800	80
258	20250124	144100	623295690	19800	19840	19840	19800	24
259	20250124	144000	622819570	19790	19790	19790	19790	0
260	20250124	143900	622819570	19790	19790	19790	19790	5
261	20250124	143800	622720620	19800	19810	19810	19800	494
262	20250124	143700	612938480	19850	19850	19850	19850	0
263	20250124	143600	612938480	19850	19850	19850	19850	0
264	20250124	143500	612938480	19850	19850	19850	19850	22
265	20250124	143400	612501780	19850	19850	19850	19850	0
266	20250124	143300	612501780	19850	19850	19850	19850	0
267	20250124	143200	612501780	19850	19850	19850	19850	26
268	20250124	143100	611985680	19860	19860	19860	19860	0
269	20250124	143000	611985680	19860	19860	19860	19860	1395
270	20250124	142900	584280980	19860	19860	19860	19860	26
271	20250124	142800	583764620	19860	19860	19860	19860	3401
272	20250124	142700	516220760	19860	19860	19860	19860	266
273	20250124	142600	510938000	19860	19860	19860	19860	28
274	20250124	142500	510381920	19860	19840	19860	19840	30
275	20250124	142400	509786700	19840	19840	19840	19840	29
276	20250124	142300	509211340	19860	19860	19860	19860	25
277	20250124	142200	508714840	19850	19850	19850	19850	0
278	20250124	142100	508714840	19850	19840	19850	19840	142
279	20250124	142000	505896290	19840	19840	19840	19840	28
280	20250124	141900	505340770	19850	19850	19850	19850	0
281	20250124	141800	505340770	19850	19850	19850	19850	0
282	20250124	141700	505340770	19850	19850	19850	19850	24
283	20250124	141600	504864370	19850	19850	19850	19850	1
284	20250124	141500	504844520	19790	19790	19790	19790	0
285	20250124	141400	504844520	19790	19790	19790	19790	757
286	20250124	141300	489863490	19830	19800	19830	19800	294
287	20250124	141200	484040500	19800	19800	19800	19800	61
288	20250124	141100	482832700	19810	19800	19810	19800	150
289	20250124	141000	479862200	19800	19800	19800	19800	55
290	20250124	140900	478773200	19810	19810	19810	19810	24
291	20250124	140800	478297760	19810	19810	19810	19810	0
292	20250124	140700	478297760	19810	19810	19810	19810	44
293	20250124	140600	477426120	19810	19810	19810	19810	0
294	20250124	140500	477426120	19810	19810	19810	19810	0
295	20250124	140400	477426120	19810	19810	19810	19810	50
296	20250124	140300	476435620	19810	19810	19810	19810	0
297	20250124	140200	476435620	19810	19810	19810	19810	0
298	20250124	140100	476435620	19810	19810	19810	19810	31
299	20250124	140000	475821510	19810	19810	19810	19810	0
300	20250124	135900	475821510	19810	19810	19810	19810	0
301	20250124	135800	475821510	19810	19810	19810	19810	21
302	20250124	135700	475405500	19810	19810	19810	19810	0
303	20250124	135600	475405500	19810	19810	19810	19810	0
304	20250124	135500	475405500	19810	19800	19810	19800	56
305	20250124	135400	474296390	19810	19810	19810	19810	0
306	20250124	135300	474296390	19810	19810	19810	19810	0
307	20250124	135200	474296390	19810	19810	19810	19810	31
308	20250124	135100	473682280	19810	19810	19810	19810	0
309	20250124	135000	473682280	19810	19810	19810	19810	0
310	20250124	134900	473682280	19810	19810	19810	19810	31
311	20250124	134800	473068170	19810	19790	19810	19790	1218
312	20250124	134700	448943270	19780	19780	19780	19780	27
313	20250124	134600	448409210	19780	19790	19790	19780	51
314	20250124	134500	447400170	19780	19780	19780	19780	0
315	20250124	134400	447400170	19780	19780	19780	19780	0
316	20250124	134300	447400170	19780	19780	19780	19780	55
317	20250124	134200	446312270	19760	19760	19760	19760	1
318	20250124	134100	446292510	19770	19790	19790	19770	6
319	20250124	134000	446173790	19800	19800	19800	19800	24
320	20250124	133900	445698590	19800	19800	19800	19800	0
321	20250124	133800	445698590	19800	19800	19800	19800	0
322	20250124	133700	445698590	19800	19800	19800	19800	30
323	20250124	133600	445104590	19800	19800	19800	19800	0
324	20250124	133500	445104590	19800	19800	19800	19800	10
325	20250124	133400	444906590	19800	19810	19810	19800	29
326	20250124	133300	444332170	19800	19800	19800	19800	20
327	20250124	133200	443936170	19800	19800	19800	19800	0
328	20250124	133100	443936170	19800	19800	19800	19800	196
329	20250124	133000	440055370	19780	19780	19780	19780	0
330	20250124	132900	440055370	19780	19780	19780	19780	0
331	20250124	132800	440055370	19780	19800	19800	19780	280
332	20250124	132700	434516550	19800	19800	19800	19800	0
333	20250124	132600	434516550	19800	19800	19800	19800	0
334	20250124	132500	434516550	19800	19800	19800	19800	30
335	20250124	132400	433922550	19800	19800	19800	19800	38
336	20250124	132300	433170150	19810	19810	19810	19810	0
337	20250124	132200	433170150	19810	19810	19810	19810	28
338	20250124	132100	432615470	19800	19800	19800	19800	80
339	20250124	132000	431031470	19810	19830	19830	19810	62
340	20250124	131900	429802710	19830	19830	19830	19830	26
341	20250124	131800	429287130	19850	19850	19850	19850	117
342	20250124	131700	426964680	19850	19850	19850	19850	0
343	20250124	131600	426964680	19850	19850	19850	19850	0
344	20250124	131500	426964680	19850	19850	19850	19850	61
345	20250124	131400	425753830	19840	19840	19840	19840	0
346	20250124	131300	425753830	19840	19840	19840	19840	0
347	20250124	131200	425753830	19840	19840	19840	19840	30
348	20250124	131100	425158630	19840	19840	19840	19840	0
349	20250124	131000	425158630	19840	19840	19840	19840	0
350	20250124	130900	425158630	19840	19840	19840	19840	21
351	20250124	130800	424741990	19830	19830	19830	19830	3
352	20250124	130700	424682500	19820	19840	19840	19820	159
353	20250124	130600	421530760	19840	19850	19850	19830	155
354	20250124	130500	418456100	19860	19880	19880	19860	1295
355	20250124	130400	392723200	19890	19890	19890	19890	0
356	20250124	130300	392723200	19890	19890	19890	19890	21
357	20250124	130200	392305510	19890	19890	19890	19890	1
358	20250124	130100	392285620	19890	19890	19890	19890	0
359	20250124	130000	392285620	19890	19900	19900	19890	161
360	20250124	125900	389083060	19900	19900	19900	19900	0
361	20250124	125800	389083060	19900	19900	19900	19900	0
362	20250124	125700	389083060	19900	19900	19900	19900	50
363	20250124	125600	388088060	19900	19900	19900	19900	0
364	20250124	125500	388088060	19900	19900	19900	19900	0
365	20250124	125400	388088060	19900	19900	19900	19900	28
366	20250124	125300	387530860	19890	19890	19890	19890	1
367	20250124	125200	387510970	19900	19900	19900	19900	0
368	20250124	125100	387510970	19900	19890	19900	19890	49
369	20250124	125000	386536120	19900	19900	19900	19900	1
370	20250124	124900	386516220	19900	19900	19900	19900	0
371	20250124	124800	386516220	19900	19900	19900	19900	79
372	20250124	124700	384944120	19880	19890	19890	19880	100
373	20250124	124600	382955380	19900	19900	19900	19900	0
374	20250124	124500	382955380	19900	19900	19900	19900	24
375	20250124	124400	382477780	19900	19900	19900	19900	1
376	20250124	124300	382457880	19880	19880	19880	19880	0
377	20250124	124200	382457880	19880	19880	19880	19880	74
378	20250124	124100	380986760	19870	19870	19870	19870	80
379	20250124	124000	379397160	19880	19880	19880	19880	0
380	20250124	123900	379397160	19880	19900	19900	19880	53
381	20250124	123800	378342770	19910	19910	19910	19910	0
382	20250124	123700	378342770	19910	19910	19910	19910	0
383	20250124	123600	378342770	19910	19910	19910	19910	38
384	20250124	123500	377586190	19870	19890	19890	19870	100
385	20250124	123400	375598820	19910	19910	19910	19910	220
386	20250124	123300	371218620	19940	19940	19940	19940	24
387	20250124	123200	370740060	19950	19910	19950	19910	48
388	20250124	123100	369784340	19910	19910	19910	19910	0
389	20250124	123000	369784340	19910	19950	19950	19910	228
390	20250124	122900	365243740	19950	19950	19950	19950	152
391	20250124	122800	362211340	19950	19950	19950	19950	3
392	20250124	122700	362151490	19960	19960	19960	19960	25
393	20250124	122600	361652490	19960	19960	19960	19960	0
394	20250124	122500	361652490	19960	19970	19970	19960	40
395	20250124	122400	360854020	19960	19970	19970	19960	210
396	20250124	122300	356662070	19960	19960	19960	19960	11
397	20250124	122200	356442510	19970	19920	19970	19920	637
398	20250124	122100	343726700	19910	19890	19910	19890	891
399	20250124	122000	325997320	19890	19890	19890	19890	24
400	20250124	121900	325519960	19890	19840	19890	19840	333
401	20250124	121800	318903240	19890	19890	19890	19890	100
402	20250124	121700	316914240	19890	19890	19890	19890	27
403	20250124	121600	316377210	19840	19840	19840	19840	0
404	20250124	121500	316377210	19840	19890	19890	19840	42
405	20250124	121400	315543830	19880	19880	19880	19880	264
406	20250124	121300	310295510	19870	19880	19880	19870	36
407	20250124	121200	309579840	19840	19840	19840	19840	1
408	20250124	121100	309560000	19880	19880	19880	19880	30
409	20250124	121000	308963600	19870	19870	19870	19870	0
410	20250124	120900	308963600	19870	19870	19870	19870	64
411	20250124	120800	307691920	19870	19870	19870	19870	23
412	20250124	120700	307234910	19860	19860	19860	19860	77
413	20250124	120600	305705690	19860	19860	19860	19860	11
414	20250124	120500	305487230	19870	19870	19870	19870	30
415	20250124	120400	304891130	19860	19860	19860	19860	22
416	20250124	120300	304454210	19860	19860	19860	19860	0
417	20250124	120200	304454210	19860	19860	19860	19860	14
418	20250124	120100	304176170	19840	19840	19840	19840	0
419	20250124	120000	304176170	19840	19860	19860	19840	46
420	20250124	115900	303262670	19860	19860	19860	19860	12
421	20250124	115800	303024350	19870	19870	19870	19870	0
422	20250124	115700	303024350	19870	19870	19870	19870	0
423	20250124	115600	303024350	19870	19870	19870	19870	21
424	20250124	115500	302607080	19820	19820	19820	19820	1
425	20250124	115400	302587260	19870	19870	19870	19870	28
426	20250124	115300	302030900	19880	19880	19880	19880	111
427	20250124	115200	299824220	19870	19870	19870	19870	9
428	20250124	115100	299645390	19870	19870	19870	19870	6
429	20250124	115000	299526170	19870	19870	19870	19870	22
430	20250124	114900	299089030	19810	19870	19870	19810	3
431	20250124	114800	299029480	19870	19870	19870	19870	0
432	20250124	114700	299029480	19870	19870	19870	19870	25
433	20250124	114600	298532730	19870	19870	19870	19870	0
434	20250124	114500	298532730	19870	19870	19870	19870	96
435	20250124	114400	296625210	19880	19880	19880	19880	52
436	20250124	114300	295591450	19880	19880	19880	19880	114
437	20250124	114200	293325130	19880	19880	19880	19880	98
438	20250124	114100	291376890	19870	19870	19870	19870	27
439	20250124	114000	290840400	19890	19890	19890	19890	0
440	20250124	113900	290840400	19890	19890	19890	19890	2
441	20250124	113800	290800620	19890	19890	19900	19890	75
442	20250124	113700	289308360	19820	19820	19820	19820	0
443	20250124	113600	289308360	19820	19820	19820	19820	1
444	20250124	113500	289288540	19900	19850	19910	19850	931
445	20250124	113400	270771050	19850	19850	19850	19850	25
446	20250124	113300	270274800	19850	19810	19850	19810	427
447	20250124	113200	261807810	19800	19790	19800	19780	260
448	20250124	113100	256660170	19790	19790	19790	19790	5
449	20250124	113000	256561220	19790	19790	19790	19790	0
450	20250124	112900	256561220	19790	19790	19790	19790	47
451	20250124	112800	255631090	19790	19790	19790	19790	26
452	20250124	112700	255116550	19780	19780	19780	19780	0
453	20250124	112600	255116550	19780	19780	19780	19780	100
454	20250124	112500	253138550	19790	19790	19790	19790	26
455	20250124	112400	252624010	19790	19780	19790	19780	275
456	20250124	112300	247183760	19780	19780	19780	19770	128
457	20250124	112200	244651940	19780	19770	19780	19770	42
458	20250124	112100	243821320	19770	19770	19770	19770	0
459	20250124	112000	243821320	19770	19770	19770	19770	0
460	20250124	111900	243821320	19770	19770	19770	19770	2
461	20250124	111800	243781780	19740	19740	19740	19740	106
462	20250124	111700	241689340	19730	19730	19730	19730	0
463	20250124	111600	241689340	19730	19700	19730	19700	128
464	20250124	111500	239163960	19730	19730	19730	19730	0
465	20250124	111400	239163960	19730	19730	19730	19730	0
466	20250124	111300	239163960	19730	19700	19730	19700	120
467	20250124	111200	236799330	19730	19730	19730	19730	5
468	20250124	111100	236700680	19730	19740	19740	19730	11
469	20250124	111000	236483590	19740	19740	19740	19740	208
470	20250124	110900	232377670	19740	19740	19740	19740	168
471	20250124	110800	229061350	19780	19780	19780	19780	20
472	20250124	110700	228665750	19780	19780	19780	19780	24
473	20250124	110600	228191030	19780	19780	19780	19780	2
474	20250124	110500	228151470	19780	19780	19780	19780	0
475	20250124	110400	228151470	19780	19760	19780	19760	341
476	20250124	110300	221410100	19750	19730	19750	19730	134
477	20250124	110200	218764850	19730	19730	19730	19730	0
478	20250124	110100	218764850	19730	19670	19730	19670	102
479	20250124	110000	216755390	19660	19660	19660	19660	3
480	20250124	105900	216696410	19740	19740	19740	19740	0
481	20250124	105800	216696410	19740	19740	19740	19730	32
482	20250124	105700	216064750	19740	19730	19740	19730	42
483	20250124	105600	215236060	19740	19740	19740	19740	0
484	20250124	105500	215236060	19740	19750	19750	19740	25
485	20250124	105400	214742550	19770	19770	19770	19770	0
486	20250124	105300	214742550	19770	19770	19770	19770	0
487	20250124	105200	214742550	19770	19770	19770	19770	27
488	20250124	105100	214208760	19720	19720	19760	19720	1264
489	20250124	105000	189270830	19720	19710	19720	19710	145
490	20250124	104900	186411560	19710	19700	19710	19700	73
491	20250124	104800	184972750	19700	19700	19700	19700	4
492	20250124	104700	184893950	19700	19680	19700	19680	578
493	20250124	104600	173507970	19690	19690	19690	19690	27
494	20250124	104500	172976340	19690	19690	19690	19690	0
495	20250124	104400	172976340	19690	19690	19690	19690	80
496	20250124	104300	171401140	19690	19690	19690	19690	25
497	20250124	104200	170908890	19650	19650	19650	19650	0
498	20250124	104100	170908890	19650	19650	19650	19650	0
499	20250124	104000	170908890	19650	19650	19650	19650	18
500	20250124	103900	170555190	19650	19650	19650	19650	146
501	20250124	103800	167686290	19650	19650	19650	19650	150
502	20250124	103700	164738790	19660	19710	19710	19660	55
503	20250124	103600	163656190	19660	19660	19660	19660	0
504	20250124	103500	163656190	19660	19660	19660	19660	1
505	20250124	103400	163636530	19710	19710	19710	19710	0
506	20250124	103300	163636530	19710	19710	19710	19710	31
507	20250124	103200	163025520	19720	19720	19720	19720	0
508	20250124	103100	163025520	19720	19720	19720	19720	0
509	20250124	103000	163025520	19720	19720	19720	19720	22
510	20250124	102900	162591680	19650	19650	19650	19650	0
511	20250124	102800	162591680	19650	19720	19720	19650	193
512	20250124	102700	158795690	19720	19660	19720	19660	29
513	20250124	102600	158224050	19660	19660	19660	19660	7
514	20250124	102500	158086430	19730	19730	19730	19730	0
515	20250124	102400	158086430	19730	19720	19730	19720	62
516	20250124	102300	156863530	19720	19720	19720	19720	87
517	20250124	102200	155147890	19740	19740	19740	19740	0
518	20250124	102100	155147890	19740	19750	19750	19720	86
519	20250124	102000	153450850	19750	19750	19750	19750	43
520	20250124	101900	152601600	19760	19760	19760	19760	0
521	20250124	101800	152601600	19760	19750	19760	19750	67
522	20250124	101700	151278100	19720	19720	19720	19720	31
523	20250124	101600	150666780	19720	19740	19760	19720	231
524	20250124	101500	146106400	19730	19710	19730	19710	47
525	20250124	101400	145179360	19650	19650	19650	19650	0
526	20250124	101300	145179360	19650	19720	19730	19650	42
527	20250124	101200	144350880	19720	19720	19720	19710	205
528	20250124	101100	140308530	19700	19700	19700	19700	50
529	20250124	101000	139323530	19730	19630	19730	19630	706
530	20250124	100900	125421100	19680	19630	19680	19630	226
531	20250124	100800	120975610	19630	19630	19630	19630	0
532	20250124	100700	120975610	19630	19630	19630	19630	100
533	20250124	100600	119012610	19650	19610	19650	19610	347
534	20250124	100500	112201760	19610	19610	19610	19610	0
535	20250124	100400	112201760	19610	19610	19610	19610	1
536	20250124	100300	112182150	19610	19560	19610	19550	319
537	20250124	100200	105944040	19550	19550	19550	19550	0
538	20250124	100100	105944040	19550	19610	19610	19550	114
539	20250124	100000	103713650	19610	19610	19610	19610	24
540	20250124	095900	103243010	19560	19560	19560	19560	10
541	20250124	095800	103047410	19610	19610	19610	19610	0
542	20250124	095700	103047410	19610	19610	19610	19610	26
543	20250124	095600	102537550	19590	19590	19590	19590	0
544	20250124	095500	102537550	19590	19590	19590	19590	5
545	20250124	095400	102439600	19590	19590	19590	19590	0
546	20250124	095300	102439600	19590	19590	19590	19590	0
547	20250124	095200	102439600	19590	19590	19590	19590	2
548	20250124	095100	102400420	19590	19510	19590	19510	24
549	20250124	095000	101930420	19510	19510	19510	19510	0
550	20250124	094900	101930420	19510	19510	19510	19510	0
551	20250124	094800	101930420	19510	19510	19510	19510	0
552	20250124	094700	101930420	19510	19510	19510	19510	400
553	20250124	094600	94126420	19590	19590	19590	19590	34
554	20250124	094500	93460360	19590	19590	19590	19590	63
555	20250124	094400	92226190	19590	19590	19590	19590	100
556	20250124	094300	90267190	19620	19590	19630	19590	318
557	20250124	094200	84033850	19590	19550	19590	19550	90
558	20250124	094100	82272570	19550	19550	19550	19550	0
559	20250124	094000	82272570	19550	19530	19550	19530	791
560	20250124	093900	66818280	19530	19520	19530	19520	328
561	20250124	093800	60413440	19530	19530	19530	19530	0
562	20250124	093700	60413440	19530	19530	19530	19530	74
563	20250124	093600	58968220	19530	19520	19530	19520	26
564	20250124	093500	58460690	19520	19510	19520	19510	25
565	20250124	093400	57972920	19510	19510	19510	19510	9
566	20250124	093300	57797330	19510	19510	19510	19510	50
567	20250124	093200	56821830	19510	19510	19510	19510	1
568	20250124	093100	56802320	19510	19510	19510	19440	47
569	20250124	093000	55886630	19530	19530	19530	19530	2
570	20250124	092900	55847570	19520	19530	19530	19520	13
571	20250124	092800	55593780	19530	19530	19530	19530	1
572	20250124	092700	55574250	19530	19530	19530	19530	28
573	20250124	092600	55027410	19530	19530	19530	19530	0
574	20250124	092500	55027410	19530	19530	19530	19520	44
575	20250124	092400	54168430	19530	19530	19530	19530	11
576	20250124	092300	53953600	19540	19540	19540	19540	11
577	20250124	092200	53738660	19550	19550	19550	19550	0
578	20250124	092100	53738660	19550	19550	19550	19550	1
579	20250124	092000	53719110	19570	19570	19570	19560	12
580	20250124	091900	53484280	19580	19580	19580	19580	1
581	20250124	091800	53464700	19590	19530	19590	19530	51
582	20250124	091700	52467530	19500	19470	19500	19470	901
583	20250124	091600	34909310	19400	19400	19400	19400	60
584	20250124	091500	33745310	19430	19430	19430	19430	92
585	20250124	091400	31957750	19430	19420	19430	19420	20
586	20250124	091300	31569270	19430	19430	19430	19430	0
587	20250124	091200	31569270	19430	19440	19440	19430	292
588	20250124	091100	25895700	19430	19430	19430	19420	102
589	20250124	091000	23913970	19430	19430	19430	19430	0
590	20250124	090900	23913970	19430	19430	19430	19430	6
591	20250124	090800	23797390	19470	19470	19480	19470	27
592	20250124	090700	23271450	19470	19470	19470	19470	0
593	20250124	090600	23271450	19470	19370	19470	19370	387
594	20250124	090500	15755020	19400	19400	19400	19400	0
595	20250124	090400	15755020	19400	19400	19400	19400	0
596	20250124	090300	15755020	19400	19400	19400	19400	0
597	20250124	090200	15755020	19400	19400	19400	19400	300
598	20250124	090100	9935020	19400	19410	19410	19400	400
599	20250124	090000	2174640	19410	19470	19470	19410	112