KissMeData/192410/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203600	165005619	1824	1824	1824	1824	1904
3	20250124	203500	165005619	1824	1824	1824	1824	0
4	20250124	203400	165005619	1824	1824	1824	1824	0
5	20250124	203300	165005619	1824	1824	1824	1824	0
6	20250124	203200	165005619	1824	1824	1824	1824	0
7	20250124	203100	165005619	1824	1824	1824	1824	0
8	20250124	203000	165005619	1824	1824	1824	1824	0
9	20250124	202900	165005619	1824	1824	1824	1824	0
10	20250124	202800	165005619	1824	1824	1824	1824	0
11	20250124	202700	165005619	1824	1824	1824	1824	0
12	20250124	202600	165005619	1824	1824	1824	1824	0
13	20250124	202500	165005619	1824	1824	1824	1824	0
14	20250124	202400	165005619	1824	1824	1824	1824	0
15	20250124	202300	165005619	1824	1824	1824	1824	0
16	20250124	202200	165005619	1824	1824	1824	1824	0
17	20250124	202100	165005619	1824	1824	1824	1824	0
18	20250124	202000	165005619	1824	1824	1824	1824	0
19	20250124	201900	165005619	1824	1824	1824	1824	0
20	20250124	201800	165005619	1824	1824	1824	1824	0
21	20250124	201700	165005619	1824	1824	1824	1824	0
22	20250124	201600	165005619	1824	1824	1824	1824	0
23	20250124	201500	165005619	1824	1824	1824	1824	0
24	20250124	201400	165005619	1824	1824	1824	1824	0
25	20250124	201300	165005619	1824	1824	1824	1824	0
26	20250124	201200	165005619	1824	1824	1824	1824	0
27	20250124	201100	165005619	1824	1824	1824	1824	0
28	20250124	201000	165005619	1824	1824	1824	1824	0
29	20250124	200900	165005619	1824	1824	1824	1824	0
30	20250124	200800	165005619	1824	1824	1824	1824	0
31	20250124	200700	165005619	1824	1824	1824	1824	0
32	20250124	200600	165005619	1824	1824	1824	1824	1904
33	20250124	200500	165005619	1824	1824	1824	1824	0
34	20250124	200400	165005619	1824	1824	1824	1824	0
35	20250124	200300	165005619	1824	1824	1824	1824	0
36	20250124	200200	165005619	1824	1824	1824	1824	0
37	20250124	200100	165005619	1824	1824	1824	1824	0
38	20250124	200000	165005619	1824	1824	1824	1824	0
39	20250124	195900	165005619	1824	1824	1824	1824	0
40	20250124	195800	165005619	1824	1824	1824	1824	0
41	20250124	195700	165005619	1824	1824	1824	1824	0
42	20250124	195600	165005619	1824	1824	1824	1824	0
43	20250124	195500	165005619	1824	1824	1824	1824	0
44	20250124	195400	165005619	1824	1824	1824	1824	0
45	20250124	195300	165005619	1824	1824	1824	1824	0
46	20250124	195200	165005619	1824	1824	1824	1824	0
47	20250124	195100	165005619	1824	1824	1824	1824	0
48	20250124	195000	165005619	1824	1824	1824	1824	0
49	20250124	194900	165005619	1824	1824	1824	1824	0
50	20250124	194800	165005619	1824	1824	1824	1824	0
51	20250124	194700	165005619	1824	1824	1824	1824	0
52	20250124	194600	165005619	1824	1824	1824	1824	0
53	20250124	194500	165005619	1824	1824	1824	1824	0
54	20250124	194400	165005619	1824	1824	1824	1824	0
55	20250124	194300	165005619	1824	1824	1824	1824	0
56	20250124	194200	165005619	1824	1824	1824	1824	0
57	20250124	194100	165005619	1824	1824	1824	1824	0
58	20250124	194000	165005619	1824	1824	1824	1824	0
59	20250124	193900	165005619	1824	1824	1824	1824	0
60	20250124	193800	165005619	1824	1824	1824	1824	0
61	20250124	193700	165005619	1824	1824	1824	1824	0
62	20250124	193600	165005619	1824	1824	1824	1824	1904
63	20250124	193500	165005619	1824	1824	1824	1824	0
64	20250124	193400	165005619	1824	1824	1824	1824	0
65	20250124	193300	165005619	1824	1824	1824	1824	0
66	20250124	193200	165005619	1824	1824	1824	1824	0
67	20250124	193100	165005619	1824	1824	1824	1824	0
68	20250124	193000	165005619	1824	1824	1824	1824	0
69	20250124	192900	165005619	1824	1824	1824	1824	0
70	20250124	192800	165005619	1824	1824	1824	1824	0
71	20250124	192700	165005619	1824	1824	1824	1824	0
72	20250124	192600	165005619	1824	1824	1824	1824	0
73	20250124	192500	165005619	1824	1824	1824	1824	0
74	20250124	192400	165005619	1824	1824	1824	1824	0
75	20250124	192300	165005619	1824	1824	1824	1824	0
76	20250124	192200	165005619	1824	1824	1824	1824	0
77	20250124	192100	165005619	1824	1824	1824	1824	0
78	20250124	192000	165005619	1824	1824	1824	1824	0
79	20250124	191900	165005619	1824	1824	1824	1824	0
80	20250124	191800	165005619	1824	1824	1824	1824	0
81	20250124	191700	165005619	1824	1824	1824	1824	0
82	20250124	191600	165005619	1824	1824	1824	1824	0
83	20250124	191500	165005619	1824	1824	1824	1824	0
84	20250124	191400	165005619	1824	1824	1824	1824	0
85	20250124	191300	165005619	1824	1824	1824	1824	0
86	20250124	191200	165005619	1824	1824	1824	1824	0
87	20250124	191100	165005619	1824	1824	1824	1824	0
88	20250124	191000	165005619	1824	1824	1824	1824	0
89	20250124	190900	165005619	1824	1824	1824	1824	0
90	20250124	190800	165005619	1824	1824	1824	1824	0
91	20250124	190700	165005619	1824	1824	1824	1824	0
92	20250124	190600	165005619	1824	1824	1824	1824	1904
93	20250124	190500	165005619	1824	1824	1824	1824	0
94	20250124	190400	165005619	1824	1824	1824	1824	0
95	20250124	190300	165005619	1824	1824	1824	1824	0
96	20250124	190200	165005619	1824	1824	1824	1824	0
97	20250124	190100	165005619	1824	1824	1824	1824	0
98	20250124	190000	165005619	1824	1824	1824	1824	0
99	20250124	185900	165005619	1824	1824	1824	1824	0
100	20250124	185800	165005619	1824	1824	1824	1824	0
101	20250124	185700	165005619	1824	1824	1824	1824	0
102	20250124	185600	165005619	1824	1824	1824	1824	0
103	20250124	185500	165005619	1824	1824	1824	1824	0
104	20250124	185400	165005619	1824	1824	1824	1824	0
105	20250124	185300	165005619	1824	1824	1824	1824	0
106	20250124	185200	165005619	1824	1824	1824	1824	0
107	20250124	185100	165005619	1824	1824	1824	1824	0
108	20250124	185000	165005619	1824	1824	1824	1824	0
109	20250124	184900	165005619	1824	1824	1824	1824	0
110	20250124	184800	165005619	1824	1824	1824	1824	0
111	20250124	184700	165005619	1824	1824	1824	1824	0
112	20250124	184600	165005619	1824	1824	1824	1824	0
113	20250124	184500	165005619	1824	1824	1824	1824	0
114	20250124	184400	165005619	1824	1824	1824	1824	0
115	20250124	184300	165005619	1824	1824	1824	1824	0
116	20250124	184200	165005619	1824	1824	1824	1824	0
117	20250124	184100	165005619	1824	1824	1824	1824	0
118	20250124	184000	165005619	1824	1824	1824	1824	0
119	20250124	183900	165005619	1824	1824	1824	1824	0
120	20250124	183800	165005619	1824	1824	1824	1824	0
121	20250124	183700	165005619	1824	1824	1824	1824	0
122	20250124	183600	165005619	1824	1824	1824	1824	1904
123	20250124	183500	165005619	1824	1824	1824	1824	0
124	20250124	183400	165005619	1824	1824	1824	1824	0
125	20250124	183300	165005619	1824	1824	1824	1824	0
126	20250124	183200	165005619	1824	1824	1824	1824	0
127	20250124	183100	165005619	1824	1824	1824	1824	0
128	20250124	183000	165005619	1824	1824	1824	1824	0
129	20250124	182900	165005619	1824	1824	1824	1824	0
130	20250124	182800	165005619	1824	1824	1824	1824	0
131	20250124	182700	165005619	1824	1824	1824	1824	0
132	20250124	182600	165005619	1824	1824	1824	1824	0
133	20250124	182500	165005619	1824	1824	1824	1824	0
134	20250124	182400	165005619	1824	1824	1824	1824	0
135	20250124	182300	165005619	1824	1824	1824	1824	0
136	20250124	182200	165005619	1824	1824	1824	1824	0
137	20250124	182100	165005619	1824	1824	1824	1824	0
138	20250124	182000	165005619	1824	1824	1824	1824	0
139	20250124	181900	165005619	1824	1824	1824	1824	0
140	20250124	181800	165005619	1824	1824	1824	1824	0
141	20250124	181700	165005619	1824	1824	1824	1824	0
142	20250124	181600	165005619	1824	1824	1824	1824	0
143	20250124	181500	165005619	1824	1824	1824	1824	0
144	20250124	181400	165005619	1824	1824	1824	1824	0
145	20250124	181300	165005619	1824	1824	1824	1824	0
146	20250124	181200	165005619	1824	1824	1824	1824	0
147	20250124	181100	165005619	1824	1824	1824	1824	0
148	20250124	181000	165005619	1824	1824	1824	1824	0
149	20250124	180900	165005619	1824	1824	1824	1824	0
150	20250124	180800	165005619	1824	1824	1824	1824	0
151	20250124	180700	165005619	1824	1824	1824	1824	0
152	20250124	180600	165005619	1824	1824	1824	1824	1904
153	20250124	180500	165005619	1824	1824	1824	1824	0
154	20250124	180400	165005619	1824	1824	1824	1824	0
155	20250124	180300	165005619	1824	1824	1824	1824	0
156	20250124	180200	165005619	1824	1824	1824	1824	0
157	20250124	180100	165005619	1824	1824	1824	1824	0
158	20250124	180000	165005619	1824	1824	1824	1824	0
159	20250124	175900	165005619	1824	1824	1824	1824	0
160	20250124	175800	165005619	1824	1824	1824	1824	0
161	20250124	175700	165005619	1824	1824	1824	1824	0
162	20250124	175600	165005619	1824	1824	1824	1824	0
163	20250124	175500	165005619	1824	1824	1824	1824	0
164	20250124	175400	165005619	1824	1824	1824	1824	0
165	20250124	175300	165005619	1824	1824	1824	1824	0
166	20250124	175200	165005619	1824	1824	1824	1824	0
167	20250124	175100	165005619	1824	1824	1824	1824	0
168	20250124	175000	165005619	1824	1824	1824	1824	0
169	20250124	174900	165005619	1824	1824	1824	1824	0
170	20250124	174800	165005619	1824	1824	1824	1824	0
171	20250124	174700	165005619	1824	1824	1824	1824	0
172	20250124	174600	165005619	1824	1824	1824	1824	0
173	20250124	174500	165005619	1824	1824	1824	1824	0
174	20250124	174400	165005619	1824	1824	1824	1824	0
175	20250124	174300	165005619	1824	1824	1824	1824	0
176	20250124	174200	165005619	1824	1824	1824	1824	0
177	20250124	174100	165005619	1824	1824	1824	1824	0
178	20250124	174000	165005619	1824	1824	1824	1824	0
179	20250124	173900	165005619	1824	1824	1824	1824	0
180	20250124	173800	165005619	1824	1824	1824	1824	0
181	20250124	173700	165005619	1824	1824	1824	1824	0
182	20250124	173600	165005619	1824	1824	1824	1824	1904
183	20250124	173500	165005619	1824	1824	1824	1824	0
184	20250124	173400	165005619	1824	1824	1824	1824	0
185	20250124	173300	165005619	1824	1824	1824	1824	0
186	20250124	173200	165005619	1824	1824	1824	1824	0
187	20250124	173100	165005619	1824	1824	1824	1824	0
188	20250124	173000	165005619	1824	1824	1824	1824	0
189	20250124	172900	165005619	1824	1824	1824	1824	0
190	20250124	172800	165005619	1824	1824	1824	1824	0
191	20250124	172700	165005619	1824	1824	1824	1824	0
192	20250124	172600	165005619	1824	1824	1824	1824	0
193	20250124	172500	165005619	1824	1824	1824	1824	0
194	20250124	172400	165005619	1824	1824	1824	1824	0
195	20250124	172300	165005619	1824	1824	1824	1824	0
196	20250124	172200	165005619	1824	1824	1824	1824	0
197	20250124	172100	165005619	1824	1824	1824	1824	0
198	20250124	172000	165005619	1824	1824	1824	1824	0
199	20250124	171900	165005619	1824	1824	1824	1824	0
200	20250124	171800	165005619	1824	1824	1824	1824	0
201	20250124	171700	165005619	1824	1824	1824	1824	0
202	20250124	171600	165005619	1824	1824	1824	1824	0
203	20250124	171500	165005619	1824	1824	1824	1824	0
204	20250124	171400	165005619	1824	1824	1824	1824	0
205	20250124	171300	165005619	1824	1824	1824	1824	0
206	20250124	171200	165005619	1824	1824	1824	1824	0
207	20250124	171100	165005619	1824	1824	1824	1824	0
208	20250124	171000	165005619	1824	1824	1824	1824	0
209	20250124	170900	165005619	1824	1824	1824	1824	0
210	20250124	170800	165005619	1824	1824	1824	1824	0
211	20250124	170700	165005619	1824	1824	1824	1824	0
212	20250124	170600	165005619	1824	1824	1824	1824	1904
213	20250124	170500	165005619	1824	1824	1824	1824	0
214	20250124	170400	165005619	1824	1824	1824	1824	0
215	20250124	170300	165005619	1824	1824	1824	1824	0
216	20250124	170200	165005619	1824	1824	1824	1824	0
217	20250124	170100	165005619	1824	1824	1824	1824	0
218	20250124	170000	165005619	1824	1824	1824	1824	0
219	20250124	165900	165005619	1824	1824	1824	1824	0
220	20250124	165800	165005619	1824	1824	1824	1824	0
221	20250124	165700	165005619	1824	1824	1824	1824	0
222	20250124	165600	165005619	1824	1824	1824	1824	0
223	20250124	165500	165005619	1824	1824	1824	1824	0
224	20250124	165400	165005619	1824	1824	1824	1824	0
225	20250124	165300	165005619	1824	1824	1824	1824	0
226	20250124	165200	165005619	1824	1824	1824	1824	0
227	20250124	165100	165005619	1824	1824	1824	1824	0
228	20250124	165000	165005619	1824	1824	1824	1824	0
229	20250124	164900	165005619	1824	1824	1824	1824	0
230	20250124	164800	165005619	1824	1824	1824	1824	0
231	20250124	164700	165005619	1824	1824	1824	1824	0
232	20250124	164600	165005619	1824	1824	1824	1824	0
233	20250124	164500	165005619	1824	1824	1824	1824	0
234	20250124	164400	165005619	1824	1824	1824	1824	0
235	20250124	164300	165005619	1824	1824	1824	1824	0
236	20250124	164200	165005619	1824	1824	1824	1824	0
237	20250124	164100	165005619	1824	1824	1824	1824	0
238	20250124	164000	165005619	1824	1824	1824	1824	0
239	20250124	163900	165005619	1824	1824	1824	1824	0
240	20250124	163800	165005619	1824	1824	1824	1824	0
241	20250124	163700	165005619	1824	1824	1824	1824	0
242	20250124	163600	165005619	1824	1824	1824	1824	1904
243	20250124	163500	165005619	1824	1824	1824	1824	0
244	20250124	163400	165005619	1824	1824	1824	1824	0
245	20250124	163300	165005619	1824	1824	1824	1824	0
246	20250124	163200	165005619	1824	1824	1824	1824	0
247	20250124	163100	165005619	1824	1824	1824	1824	0
248	20250124	163000	165005619	1824	1824	1824	1824	0
249	20250124	162900	165005619	1824	1824	1824	1824	0
250	20250124	162800	165005619	1824	1824	1824	1824	0
251	20250124	162700	165005619	1824	1824	1824	1824	0
252	20250124	162600	165005619	1824	1824	1824	1824	0
253	20250124	162500	165005619	1824	1824	1824	1824	0
254	20250124	162400	165005619	1824	1824	1824	1824	0
255	20250124	162300	165005619	1824	1824	1824	1824	0
256	20250124	162200	165005619	1824	1824	1824	1824	0
257	20250124	162100	165005619	1824	1824	1824	1824	0
258	20250124	162000	165005619	1824	1824	1824	1824	0
259	20250124	161900	165005619	1824	1824	1824	1824	0
260	20250124	161800	165005619	1824	1824	1824	1824	0
261	20250124	161700	165005619	1824	1824	1824	1824	0
262	20250124	161600	165005619	1824	1824	1824	1824	0
263	20250124	161500	165005619	1824	1824	1824	1824	0
264	20250124	161400	165005619	1824	1824	1824	1824	0
265	20250124	161300	165005619	1824	1824	1824	1824	0
266	20250124	161200	165005619	1824	1824	1824	1824	0
267	20250124	161100	165005619	1824	1824	1824	1824	0
268	20250124	161000	165005619	1824	1824	1824	1824	0
269	20250124	160900	165005619	1824	1824	1824	1824	0
270	20250124	160800	165005619	1824	1824	1824	1824	0
271	20250124	160700	165005619	1824	1824	1824	1824	0
272	20250124	160600	165005619	1824	1824	1824	1824	1904
273	20250124	160500	165005619	1824	1824	1824	1824	0
274	20250124	160400	165005619	1824	1824	1824	1824	0
275	20250124	160300	165005619	1824	1824	1824	1824	0
276	20250124	160200	165005619	1824	1824	1824	1824	0
277	20250124	160100	165005619	1824	1824	1824	1824	0
278	20250124	160000	165005619	1824	1824	1824	1824	0
279	20250124	155900	165005619	1824	1824	1824	1824	0
280	20250124	155800	165005619	1824	1824	1824	1824	0
281	20250124	155700	165005619	1824	1824	1824	1824	0
282	20250124	155600	165005619	1824	1824	1824	1824	0
283	20250124	155500	165005619	1824	1824	1824	1824	0
284	20250124	155400	165005619	1824	1824	1824	1824	0
285	20250124	155300	165005619	1824	1824	1824	1824	0
286	20250124	155200	165005619	1824	1824	1824	1824	0
287	20250124	155100	165005619	1824	1824	1824	1824	0
288	20250124	155000	165005619	1824	1824	1824	1824	0
289	20250124	154900	165005619	1824	1824	1824	1824	0
290	20250124	154800	165005619	1824	1824	1824	1824	0
291	20250124	154700	165005619	1824	1824	1824	1824	0
292	20250124	154600	165005619	1824	1824	1824	1824	0
293	20250124	154500	165005619	1824	1824	1824	1824	0
294	20250124	154400	165005619	1824	1824	1824	1824	0
295	20250124	154300	165005619	1824	1824	1824	1824	0
296	20250124	154200	165005619	1824	1824	1824	1824	0
297	20250124	154100	165005619	1824	1824	1824	1824	0
298	20250124	154000	165005619	1824	1824	1824	1824	0
299	20250124	153900	165005619	1824	1824	1824	1824	0
300	20250124	153800	165005619	1824	1824	1824	1824	0
301	20250124	153700	165005619	1824	1824	1824	1824	0
302	20250124	153600	165005619	1824	1824	1824	1824	1904
303	20250124	153500	165005619	1824	1824	1824	1824	0
304	20250124	153400	165005619	1824	1824	1824	1824	0
305	20250124	153300	165005619	1824	1824	1824	1824	0
306	20250124	153200	165005619	1824	1824	1824	1824	0
307	20250124	153100	165005619	1824	1824	1824	1824	0
308	20250124	153000	165005619	1824	1824	1824	1824	1904
309	20250124	152900	161532723	1780	1780	1780	1780	0
310	20250124	152800	161532723	1780	1780	1780	1780	0
311	20250124	152700	161532723	1780	1780	1780	1780	0
312	20250124	152600	161532723	1780	1780	1780	1780	0
313	20250124	152500	161532723	1780	1780	1780	1780	0
314	20250124	152400	161532723	1780	1780	1780	1780	0
315	20250124	152300	161532723	1780	1780	1780	1780	0
316	20250124	152200	161532723	1780	1780	1780	1780	0
317	20250124	152100	161532723	1780	1780	1780	1780	0
318	20250124	152000	161532723	1780	1780	1780	1780	0
319	20250124	151900	161532723	1780	1781	1781	1780	808
320	20250124	151800	160094175	1808	1808	1808	1808	0
321	20250124	151700	160094175	1808	1781	1808	1780	520
322	20250124	151600	159168294	1780	1781	1781	1780	400
323	20250124	151500	158456094	1780	1781	1781	1780	1286
324	20250124	151400	156166694	1811	1811	1811	1811	2
325	20250124	151300	156163072	1811	1811	1811	1811	0
326	20250124	151200	156163072	1811	1811	1811	1811	0
327	20250124	151100	156163072	1811	1796	1812	1796	190
328	20250124	151000	155821302	1778	1778	1778	1778	0
329	20250124	150900	155821302	1778	1778	1778	1778	0
330	20250124	150800	155821302	1778	1785	1785	1778	558
331	20250124	150700	154828143	1785	1787	1787	1785	2416
332	20250124	150600	150512722	1787	1800	1800	1785	941
333	20250124	150500	148831722	1800	1805	1805	1800	1384
334	20250124	150400	146337205	1829	1829	1829	1829	0
335	20250124	150300	146337205	1829	1829	1829	1829	0
336	20250124	150200	146337205	1829	1829	1829	1829	0
337	20250124	150100	146337205	1829	1813	1830	1813	36
338	20250124	150000	146271534	1813	1813	1813	1813	120
339	20250124	145900	146053974	1813	1830	1830	1803	804
340	20250124	145800	144602935	1830	1828	1830	1828	29
341	20250124	145700	144549917	1828	1830	1830	1828	84
342	20250124	145600	144396347	1828	1827	1828	1827	50
343	20250124	145500	144304975	1827	1827	1827	1827	698
344	20250124	145400	143029729	1823	1823	1823	1823	309
345	20250124	145300	142466422	1803	1803	1803	1803	0
346	20250124	145200	142466422	1803	1803	1803	1803	100
347	20250124	145100	142286122	1804	1804	1804	1804	62
348	20250124	145000	142174274	1829	1829	1829	1829	0
349	20250124	144900	142174274	1829	1829	1829	1829	0
350	20250124	144800	142174274	1829	1829	1829	1829	0
351	20250124	144700	142174274	1829	1829	1829	1829	0
352	20250124	144600	142174274	1829	1829	1829	1829	0
353	20250124	144500	142174274	1829	1829	1829	1829	0
354	20250124	144400	142174274	1829	1829	1829	1829	0
355	20250124	144300	142174274	1829	1829	1829	1829	0
356	20250124	144200	142174274	1829	1829	1829	1829	0
357	20250124	144100	142174274	1829	1829	1829	1829	0
358	20250124	144000	142174274	1829	1829	1829	1829	0
359	20250124	143900	142174274	1829	1829	1829	1829	0
360	20250124	143800	142174274	1829	1829	1829	1829	0
361	20250124	143700	142174274	1829	1829	1829	1829	0
362	20250124	143600	142174274	1829	1829	1829	1829	0
363	20250124	143500	142174274	1829	1829	1829	1829	0
364	20250124	143400	142174274	1829	1829	1829	1829	0
365	20250124	143300	142174274	1829	1829	1829	1829	0
366	20250124	143200	142174274	1829	1829	1829	1829	5
367	20250124	143100	142165129	1832	1832	1832	1832	0
368	20250124	143000	142165129	1832	1832	1832	1832	0
369	20250124	142900	142165129	1832	1832	1832	1832	0
370	20250124	142800	142165129	1832	1832	1832	1832	10
371	20250124	142700	142146809	1820	1820	1820	1820	0
372	20250124	142600	142146809	1820	1820	1820	1820	0
373	20250124	142500	142146809	1820	1820	1820	1820	0
374	20250124	142400	142146809	1820	1820	1820	1820	0
375	20250124	142300	142146809	1820	1820	1820	1820	10
376	20250124	142200	142128609	1836	1836	1836	1836	20
377	20250124	142100	142091889	1843	1843	1843	1843	0
378	20250124	142000	142091889	1843	1843	1843	1843	0
379	20250124	141900	142091889	1843	1843	1843	1843	0
380	20250124	141800	142091889	1843	1791	1843	1791	2800
381	20250124	141700	136999384	1792	1782	1810	1780	1086
382	20250124	141600	135064230	1782	1801	1811	1782	525
383	20250124	141500	134120642	1811	1811	1811	1811	0
384	20250124	141400	134120642	1811	1811	1811	1811	0
385	20250124	141300	134120642	1811	1811	1811	1811	0
386	20250124	141200	134120642	1811	1811	1811	1811	1
387	20250124	141100	134118831	1801	1801	1801	1801	0
388	20250124	141000	134118831	1801	1801	1801	1801	0
389	20250124	140900	134118831	1801	1801	1801	1801	0
390	20250124	140800	134118831	1801	1801	1801	1801	0
391	20250124	140700	134118831	1801	1801	1801	1801	0
392	20250124	140600	134118831	1801	1801	1801	1801	0
393	20250124	140500	134118831	1801	1801	1801	1801	0
394	20250124	140400	134118831	1801	1801	1801	1801	0
395	20250124	140300	134118831	1801	1801	1801	1801	0
396	20250124	140200	134118831	1801	1801	1801	1801	0
397	20250124	140100	134118831	1801	1801	1801	1801	0
398	20250124	140000	134118831	1801	1801	1801	1801	0
399	20250124	135900	134118831	1801	1801	1801	1801	0
400	20250124	135800	134118831	1801	1801	1801	1801	71
401	20250124	135700	133990960	1801	1801	1801	1801	0
402	20250124	135600	133990960	1801	1801	1801	1801	0
403	20250124	135500	133990960	1801	1801	1801	1801	0
404	20250124	135400	133990960	1801	1801	1801	1801	0
405	20250124	135300	133990960	1801	1801	1801	1801	0
406	20250124	135200	133990960	1801	1801	1801	1801	0
407	20250124	135100	133990960	1801	1802	1802	1801	950
408	20250124	135000	132279350	1800	1801	1802	1800	1795
409	20250124	134900	129045940	1826	1826	1826	1826	0
410	20250124	134800	129045940	1826	1826	1826	1826	0
411	20250124	134700	129045940	1826	1826	1827	1826	1151
412	20250124	134600	126944172	1828	1828	1828	1828	0
413	20250124	134500	126944172	1828	1828	1828	1828	0
414	20250124	134400	126944172	1828	1828	1828	1828	0
415	20250124	134300	126944172	1828	1800	1828	1800	909
416	20250124	134200	125306786	1800	1800	1800	1800	0
417	20250124	134100	125306786	1800	1800	1800	1800	1
418	20250124	134000	125304986	1800	1800	1800	1800	1
419	20250124	133900	125303186	1800	1800	1800	1800	27
420	20250124	133800	125254586	1800	1800	1800	1800	0
421	20250124	133700	125254586	1800	1770	1800	1770	607
422	20250124	133600	124164928	1786	1786	1786	1786	0
423	20250124	133500	124164928	1786	1768	1786	1767	247
424	20250124	133400	123724796	1781	1779	1781	1779	111
425	20250124	133300	123527215	1779	1779	1779	1779	2
426	20250124	133200	123523657	1779	1779	1779	1779	0
427	20250124	133100	123523657	1779	1779	1779	1779	0
428	20250124	133000	123523657	1779	1776	1779	1776	11
429	20250124	132900	123504115	1776	1776	1776	1776	0
430	20250124	132800	123504115	1776	1776	1776	1776	0
431	20250124	132700	123504115	1776	1776	1776	1776	1069
432	20250124	132600	121605571	1776	1775	1776	1775	450
433	20250124	132500	120806481	1777	1761	1777	1760	351
434	20250124	132400	120188700	1761	1766	1777	1761	897
435	20250124	132300	118607697	1766	1770	1770	1766	130
436	20250124	132200	118377924	1778	1778	1778	1778	0
437	20250124	132100	118377924	1778	1778	1778	1778	500
438	20250124	132000	117488924	1778	1778	1778	1778	1
439	20250124	131900	117487146	1769	1769	1769	1769	0
440	20250124	131800	117487146	1769	1769	1769	1769	0
441	20250124	131700	117487146	1769	1774	1782	1769	6429
442	20250124	131600	106109425	1792	1774	1792	1774	255
443	20250124	131500	105657019	1792	1792	1792	1792	0
444	20250124	131400	105657019	1792	1792	1792	1792	0
445	20250124	131300	105657019	1792	1792	1792	1792	0
446	20250124	131200	105657019	1792	1792	1792	1792	1
447	20250124	131100	105655227	1792	1792	1792	1792	0
448	20250124	131000	105655227	1792	1792	1792	1792	0
449	20250124	130900	105655227	1792	1792	1792	1792	0
450	20250124	130800	105655227	1792	1792	1792	1792	0
451	20250124	130700	105655227	1792	1792	1792	1792	0
452	20250124	130600	105655227	1792	1792	1792	1792	0
453	20250124	130500	105655227	1792	1792	1792	1792	0
454	20250124	130400	105655227	1792	1792	1792	1792	0
455	20250124	130300	105655227	1792	1792	1792	1792	0
456	20250124	130200	105655227	1792	1792	1792	1792	0
457	20250124	130100	105655227	1792	1792	1792	1792	10
458	20250124	130000	105637307	1792	1792	1792	1792	0
459	20250124	125900	105637307	1792	1780	1792	1780	228
460	20250124	125800	105230805	1780	1771	1780	1771	5
461	20250124	125700	105221923	1770	1771	1771	1770	276
462	20250124	125600	104733225	1792	1792	1792	1792	100
463	20250124	125500	104554025	1792	1783	1792	1783	368
464	20250124	125400	103895358	1783	1770	1783	1770	2370
465	20250124	125300	99697411	1770	1772	1783	1769	4398
466	20250124	125200	91911729	1772	1793	1793	1772	1256
467	20250124	125100	89685055	1793	1793	1793	1793	10
468	20250124	125000	89667125	1793	1793	1793	1793	0
469	20250124	124900	89667125	1793	1793	1793	1793	1
470	20250124	124800	89665332	1786	1786	1786	1786	23
471	20250124	124700	89624254	1786	1775	1786	1770	5244
472	20250124	124600	80326776	1785	1785	1785	1785	0
473	20250124	124500	80326776	1785	1785	1785	1785	1
474	20250124	124400	80324991	1775	1775	1775	1775	31
475	20250124	124300	80269966	1775	1775	1775	1775	103
476	20250124	124200	80087141	1798	1798	1798	1798	0
477	20250124	124100	80087141	1798	1798	1798	1798	0
478	20250124	124000	80087141	1798	1798	1798	1798	0
479	20250124	123900	80087141	1798	1798	1798	1798	0
480	20250124	123800	80087141	1798	1798	1798	1798	0
481	20250124	123700	80087141	1798	1798	1798	1798	0
482	20250124	123600	80087141	1798	1780	1802	1776	1665
483	20250124	123500	77124499	1780	1780	1780	1780	99
484	20250124	123400	76948279	1800	1800	1800	1800	0
485	20250124	123300	76948279	1800	1800	1800	1800	1
486	20250124	123200	76946479	1800	1800	1800	1800	0
487	20250124	123100	76946479	1800	1800	1800	1800	0
488	20250124	123000	76946479	1800	1800	1800	1800	0
489	20250124	122900	76946479	1800	1800	1800	1800	0
490	20250124	122800	76946479	1800	1800	1800	1800	0
491	20250124	122700	76946479	1800	1800	1800	1800	0
492	20250124	122600	76946479	1800	1800	1800	1800	0
493	20250124	122500	76946479	1800	1800	1800	1800	0
494	20250124	122400	76946479	1800	1800	1800	1800	0
495	20250124	122300	76946479	1800	1800	1800	1800	100
496	20250124	122200	76766479	1806	1806	1806	1806	0
497	20250124	122100	76766479	1806	1806	1806	1806	0
498	20250124	122000	76766479	1806	1806	1806	1806	0
499	20250124	121900	76766479	1806	1806	1806	1806	0
500	20250124	121800	76766479	1806	1806	1806	1806	0
501	20250124	121700	76766479	1806	1800	1806	1800	1000
502	20250124	121600	74961134	1800	1796	1800	1796	2000
503	20250124	121500	71363735	1799	1799	1799	1799	0
504	20250124	121400	71363735	1799	1799	1799	1799	0
505	20250124	121300	71363735	1799	1799	1799	1799	299
506	20250124	121200	70825834	1786	1780	1786	1780	6812
507	20250124	121100	58663547	1784	1784	1784	1784	0
508	20250124	121000	58663547	1784	1784	1784	1784	0
509	20250124	120900	58663547	1784	1784	1784	1784	0
510	20250124	120800	58663547	1784	1784	1784	1784	0
511	20250124	120700	58663547	1784	1784	1784	1784	4
512	20250124	120600	58656411	1780	1780	1780	1780	0
513	20250124	120500	58656411	1780	1780	1780	1780	50
514	20250124	120400	58567411	1785	1785	1785	1785	0
515	20250124	120300	58567411	1785	1785	1785	1785	0
516	20250124	120200	58567411	1785	1785	1785	1785	0
517	20250124	120100	58567411	1785	1785	1785	1785	0
518	20250124	120000	58567411	1785	1785	1785	1785	0
519	20250124	115900	58567411	1785	1785	1785	1785	0
520	20250124	115800	58567411	1785	1785	1785	1785	0
521	20250124	115700	58567411	1785	1785	1785	1785	0
522	20250124	115600	58567411	1785	1785	1785	1785	0
523	20250124	115500	58567411	1785	1783	1785	1783	5016
524	20250124	115400	49613881	1785	1785	1785	1785	0
525	20250124	115300	49613881	1785	1785	1785	1785	0
526	20250124	115200	49613881	1785	1785	1785	1785	0
527	20250124	115100	49613881	1785	1785	1785	1785	0
528	20250124	115000	49613881	1785	1785	1785	1785	0
529	20250124	114900	49613881	1785	1785	1785	1785	232
530	20250124	114800	49199761	1785	1785	1785	1785	501
531	20250124	114700	48305476	1785	1785	1785	1785	8
532	20250124	114600	48291196	1785	1785	1785	1785	10
533	20250124	114500	48273346	1785	1784	1785	1784	10
534	20250124	114400	48255497	1786	1786	1786	1786	0
535	20250124	114300	48255497	1786	1786	1786	1786	0
536	20250124	114200	48255497	1786	1774	1786	1773	657
537	20250124	114100	47090523	1775	1785	1786	1775	3920
538	20250124	114000	40123101	1786	1786	1786	1786	169
539	20250124	113900	39821267	1786	1786	1786	1786	100
540	20250124	113800	39642667	1795	1795	1795	1795	0
541	20250124	113700	39642667	1795	1795	1795	1795	0
542	20250124	113600	39642667	1795	1795	1795	1795	0
543	20250124	113500	39642667	1795	1795	1795	1795	3
544	20250124	113400	39637282	1795	1795	1795	1795	0
545	20250124	113300	39637282	1795	1795	1795	1795	500
546	20250124	113200	38739782	1804	1790	1804	1790	87
547	20250124	113100	38583984	1800	1800	1800	1800	1000
548	20250124	113000	36783984	1804	1804	1804	1804	108
549	20250124	112900	36589152	1805	1804	1805	1804	591
550	20250124	112800	35522485	1804	1804	1804	1804	1
551	20250124	112700	35520681	1787	1787	1787	1787	2
552	20250124	112600	35517107	1790	1790	1790	1790	25
553	20250124	112500	35472357	1805	1805	1805	1805	0
554	20250124	112400	35472357	1805	1805	1805	1805	0
555	20250124	112300	35472357	1805	1805	1805	1805	0
556	20250124	112200	35472357	1805	1805	1805	1805	1
557	20250124	112100	35470552	1800	1800	1800	1800	0
558	20250124	112000	35470552	1800	1800	1800	1800	10
559	20250124	111900	35452552	1805	1807	1807	1805	30
560	20250124	111800	35398382	1807	1807	1807	1807	0
561	20250124	111700	35398382	1807	1807	1807	1807	1
562	20250124	111600	35396575	1801	1801	1801	1801	0
563	20250124	111500	35396575	1801	1801	1801	1801	80
564	20250124	111400	35252495	1801	1801	1801	1801	0
565	20250124	111300	35252495	1801	1801	1801	1801	0
566	20250124	111200	35252495	1801	1801	1801	1801	50
567	20250124	111100	35162445	1801	1801	1801	1801	0
568	20250124	111000	35162445	1801	1801	1801	1801	0
569	20250124	110900	35162445	1801	1801	1801	1801	0
570	20250124	110800	35162445	1801	1801	1801	1801	0
571	20250124	110700	35162445	1801	1785	1801	1780	491
572	20250124	110600	34287627	1801	1801	1801	1801	0
573	20250124	110500	34287627	1801	1801	1801	1801	0
574	20250124	110400	34287627	1801	1801	1801	1801	0
575	20250124	110300	34287627	1801	1801	1801	1801	1
576	20250124	110200	34285826	1797	1791	1797	1791	21
577	20250124	110100	34248152	1790	1790	1790	1790	0
578	20250124	110000	34248152	1790	1786	1790	1786	315
579	20250124	105900	33684437	1785	1785	1785	1785	11
580	20250124	105800	33664802	1785	1782	1787	1782	25
581	20250124	105700	33620174	1787	1787	1787	1787	0
582	20250124	105600	33620174	1787	1788	1788	1782	19
583	20250124	105500	33586265	1781	1782	1782	1781	231
584	20250124	105400	33174830	1782	1786	1786	1782	1324
585	20250124	105300	30814200	1798	1789	1806	1785	200
586	20250124	105200	30456071	1786	1802	1814	1785	2977
587	20250124	105100	25131753	1815	1802	1815	1802	150
588	20250124	105000	24861001	1791	1794	1794	1791	353
589	20250124	104900	24228342	1795	1796	1817	1795	709
590	20250124	104800	22951783	1817	1817	1817	1817	0
591	20250124	104700	22951783	1817	1817	1817	1817	0
592	20250124	104600	22951783	1817	1800	1817	1800	489
593	20250124	104500	22071413	1817	1800	1817	1800	541
594	20250124	104400	21097443	1800	1800	1800	1800	0
595	20250124	104300	21097443	1800	1800	1800	1800	0
596	20250124	104200	21097443	1800	1800	1800	1800	0
597	20250124	104100	21097443	1800	1800	1800	1800	1000
598	20250124	104000	19297443	1818	1818	1818	1818	0
599	20250124	103900	19297443	1818	1818	1818	1818	0
600	20250124	103800	19297443	1818	1818	1818	1818	0
601	20250124	103700	19297443	1818	1818	1818	1818	0
602	20250124	103600	19297443	1818	1818	1818	1818	1
603	20250124	103500	19295625	1800	1800	1800	1800	0
604	20250124	103400	19295625	1800	1800	1800	1800	0
605	20250124	103300	19295625	1800	1800	1800	1800	0
606	20250124	103200	19295625	1800	1808	1808	1800	2084
607	20250124	103100	15540049	1825	1815	1825	1810	617
608	20250124	103000	14422230	1830	1830	1830	1830	0
609	20250124	102900	14422230	1830	1830	1830	1830	0
610	20250124	102800	14422230	1830	1830	1830	1830	0
611	20250124	102700	14422230	1830	1830	1830	1830	0
612	20250124	102600	14422230	1830	1830	1830	1830	0
613	20250124	102500	14422230	1830	1830	1830	1830	0
614	20250124	102400	14422230	1830	1830	1830	1830	0
615	20250124	102300	14422230	1830	1830	1830	1830	0
616	20250124	102200	14422230	1830	1830	1830	1830	0
617	20250124	102100	14422230	1830	1830	1830	1830	0
618	20250124	102000	14422230	1830	1830	1830	1830	0
619	20250124	101900	14422230	1830	1830	1830	1830	0
620	20250124	101800	14422230	1830	1830	1830	1830	1
621	20250124	101700	14420400	1816	1816	1816	1816	0
622	20250124	101600	14420400	1816	1816	1816	1816	0
623	20250124	101500	14420400	1816	1828	1828	1816	2794
624	20250124	101400	9337792	1830	1830	1830	1830	99
625	20250124	101300	9156622	1830	1830	1830	1830	0
626	20250124	101200	9156622	1830	1830	1830	1830	0
627	20250124	101100	9156622	1830	1832	1832	1830	3
628	20250124	101000	9151129	1833	1835	1835	1833	3
629	20250124	100900	9145627	1836	1836	1836	1836	0
630	20250124	100800	9145627	1836	1836	1836	1836	0
631	20250124	100700	9145627	1836	1818	1837	1816	1710
632	20250124	100600	6037857	1842	1842	1842	1842	0
633	20250124	100500	6037857	1842	1842	1842	1842	0
634	20250124	100400	6037857	1842	1842	1842	1842	0
635	20250124	100300	6037857	1842	1842	1842	1842	0
636	20250124	100200	6037857	1842	1842	1842	1842	0
637	20250124	100100	6037857	1842	1842	1842	1842	0
638	20250124	100000	6037857	1842	1842	1842	1842	0
639	20250124	095900	6037857	1842	1842	1842	1842	90
640	20250124	095800	5872077	1817	1817	1817	1817	100
641	20250124	095700	5690377	1817	1819	1819	1817	110
642	20250124	095600	5490482	1846	1846	1846	1846	0
643	20250124	095500	5490482	1846	1846	1846	1846	0
644	20250124	095400	5490482	1846	1846	1846	1846	0
645	20250124	095300	5490482	1846	1846	1846	1846	0
646	20250124	095200	5490482	1846	1846	1846	1846	0
647	20250124	095100	5490482	1846	1846	1847	1846	1507
648	20250124	095000	2708554	1847	1847	1847	1847	0
649	20250124	094900	2708554	1847	1847	1847	1847	1
650	20250124	094800	2706707	1847	1847	1847	1847	0
651	20250124	094700	2706707	1847	1847	1847	1847	0
652	20250124	094600	2706707	1847	1847	1847	1847	2
653	20250124	094500	2703013	1847	1847	1847	1847	0
654	20250124	094400	2703013	1847	1847	1847	1847	0
655	20250124	094300	2703013	1847	1847	1847	1847	0
656	20250124	094200	2703013	1847	1847	1847	1847	0
657	20250124	094100	2703013	1847	1847	1847	1847	0
658	20250124	094000	2703013	1847	1847	1847	1847	0
659	20250124	093900	2703013	1847	1847	1847	1847	0
660	20250124	093800	2703013	1847	1847	1847	1847	0
661	20250124	093700	2703013	1847	1847	1847	1847	0
662	20250124	093600	2703013	1847	1847	1847	1847	0
663	20250124	093500	2703013	1847	1847	1847	1847	200
664	20250124	093400	2333613	1847	1847	1847	1847	30
665	20250124	093300	2278203	1859	1859	1859	1859	0
666	20250124	093200	2278203	1859	1859	1859	1859	0
667	20250124	093100	2278203	1859	1859	1859	1859	0
668	20250124	093000	2278203	1859	1859	1859	1859	0
669	20250124	092900	2278203	1859	1859	1859	1859	0
670	20250124	092800	2278203	1859	1859	1859	1859	0
671	20250124	092700	2278203	1859	1859	1859	1859	0
672	20250124	092600	2278203	1859	1859	1859	1859	0
673	20250124	092500	2278203	1859	1859	1859	1859	1
674	20250124	092400	2276344	1879	1879	1879	1879	0
675	20250124	092300	2276344	1879	1879	1879	1879	0
676	20250124	092200	2276344	1879	1879	1879	1879	0
677	20250124	092100	2276344	1879	1879	1879	1879	0
678	20250124	092000	2276344	1879	1879	1879	1879	0
679	20250124	091900	2276344	1879	1879	1879	1879	0
680	20250124	091800	2276344	1879	1879	1879	1879	0
681	20250124	091700	2276344	1879	1879	1879	1879	0
682	20250124	091600	2276344	1879	1879	1879	1879	0
683	20250124	091500	2276344	1879	1879	1879	1879	0
684	20250124	091400	2276344	1879	1879	1879	1879	2
685	20250124	091300	2272586	1803	1803	1803	1803	0
686	20250124	091200	2272586	1803	1803	1803	1803	0
687	20250124	091100	2272586	1803	1803	1803	1803	0
688	20250124	091000	2272586	1803	1803	1803	1803	1
689	20250124	090900	2270783	1830	1830	1830	1830	0
690	20250124	090800	2270783	1830	1830	1830	1830	210
691	20250124	090700	1886483	1804	1804	1804	1804	0
692	20250124	090600	1886483	1804	1804	1804	1804	200
693	20250124	090500	1525683	1803	1804	1804	1803	500
694	20250124	090400	624030	1830	1830	1830	1830	200
695	20250124	090300	258030	1830	1830	1830	1830	0
696	20250124	090200	258030	1830	1830	1830	1830	0
697	20250124	090100	258030	1830	1830	1830	1830	100
698	20250124	090000	75030	1830	1830	1830	1830	41