KissMeData/331380/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211700	132592741	1850	1850	1850	1850	4982
3	20250123	211600	132592741	1850	1850	1850	1850	0
4	20250123	211500	132592741	1850	1850	1850	1850	0
5	20250123	211400	132592741	1850	1850	1850	1850	0
6	20250123	211300	132592741	1850	1850	1850	1850	0
7	20250123	211200	132592741	1850	1850	1850	1850	0
8	20250123	211100	132592741	1850	1850	1850	1850	0
9	20250123	211000	132592741	1850	1850	1850	1850	0
10	20250123	210900	132592741	1850	1850	1850	1850	0
11	20250123	210800	132592741	1850	1850	1850	1850	0
12	20250123	210700	132592741	1850	1850	1850	1850	0
13	20250123	210600	132592741	1850	1850	1850	1850	0
14	20250123	210500	132592741	1850	1850	1850	1850	0
15	20250123	210400	132592741	1850	1850	1850	1850	0
16	20250123	210300	132592741	1850	1850	1850	1850	0
17	20250123	210200	132592741	1850	1850	1850	1850	0
18	20250123	210100	132592741	1850	1850	1850	1850	0
19	20250123	210000	132592741	1850	1850	1850	1850	0
20	20250123	205900	132592741	1850	1850	1850	1850	0
21	20250123	205800	132592741	1850	1850	1850	1850	0
22	20250123	205700	132592741	1850	1850	1850	1850	0
23	20250123	205600	132592741	1850	1850	1850	1850	0
24	20250123	205500	132592741	1850	1850	1850	1850	0
25	20250123	205400	132592741	1850	1850	1850	1850	0
26	20250123	205300	132592741	1850	1850	1850	1850	0
27	20250123	205200	132592741	1850	1850	1850	1850	0
28	20250123	205100	132592741	1850	1850	1850	1850	0
29	20250123	205000	132592741	1850	1850	1850	1850	0
30	20250123	204900	132592741	1850	1850	1850	1850	0
31	20250123	204800	132592741	1850	1850	1850	1850	0
32	20250123	204700	132592741	1850	1850	1850	1850	4982
33	20250123	204600	132592741	1850	1850	1850	1850	0
34	20250123	204500	132592741	1850	1850	1850	1850	0
35	20250123	204400	132592741	1850	1850	1850	1850	0
36	20250123	204300	132592741	1850	1850	1850	1850	0
37	20250123	204200	132592741	1850	1850	1850	1850	0
38	20250123	204100	132592741	1850	1850	1850	1850	0
39	20250123	204000	132592741	1850	1850	1850	1850	0
40	20250123	203900	132592741	1850	1850	1850	1850	0
41	20250123	203800	132592741	1850	1850	1850	1850	0
42	20250123	203700	132592741	1850	1850	1850	1850	0
43	20250123	203600	132592741	1850	1850	1850	1850	0
44	20250123	203500	132592741	1850	1850	1850	1850	0
45	20250123	203400	132592741	1850	1850	1850	1850	0
46	20250123	203300	132592741	1850	1850	1850	1850	0
47	20250123	203200	132592741	1850	1850	1850	1850	0
48	20250123	203100	132592741	1850	1850	1850	1850	0
49	20250123	203000	132592741	1850	1850	1850	1850	0
50	20250123	202900	132592741	1850	1850	1850	1850	0
51	20250123	202800	132592741	1850	1850	1850	1850	0
52	20250123	202700	132592741	1850	1850	1850	1850	0
53	20250123	202600	132592741	1850	1850	1850	1850	0
54	20250123	202500	132592741	1850	1850	1850	1850	0
55	20250123	202400	132592741	1850	1850	1850	1850	0
56	20250123	202300	132592741	1850	1850	1850	1850	0
57	20250123	202200	132592741	1850	1850	1850	1850	0
58	20250123	202100	132592741	1850	1850	1850	1850	0
59	20250123	202000	132592741	1850	1850	1850	1850	0
60	20250123	201900	132592741	1850	1850	1850	1850	0
61	20250123	201800	132592741	1850	1850	1850	1850	0
62	20250123	201700	132592741	1850	1850	1850	1850	4982
63	20250123	201600	132592741	1850	1850	1850	1850	0
64	20250123	201500	132592741	1850	1850	1850	1850	0
65	20250123	201400	132592741	1850	1850	1850	1850	0
66	20250123	201300	132592741	1850	1850	1850	1850	0
67	20250123	201200	132592741	1850	1850	1850	1850	0
68	20250123	201100	132592741	1850	1850	1850	1850	0
69	20250123	201000	132592741	1850	1850	1850	1850	0
70	20250123	200900	132592741	1850	1850	1850	1850	0
71	20250123	200800	132592741	1850	1850	1850	1850	0
72	20250123	200700	132592741	1850	1850	1850	1850	0
73	20250123	200600	132592741	1850	1850	1850	1850	0
74	20250123	200500	132592741	1850	1850	1850	1850	0
75	20250123	200400	132592741	1850	1850	1850	1850	0
76	20250123	200300	132592741	1850	1850	1850	1850	0
77	20250123	200200	132592741	1850	1850	1850	1850	0
78	20250123	200100	132592741	1850	1850	1850	1850	0
79	20250123	200000	132592741	1850	1850	1850	1850	0
80	20250123	195900	132592741	1850	1850	1850	1850	0
81	20250123	195800	132592741	1850	1850	1850	1850	0
82	20250123	195700	132592741	1850	1850	1850	1850	0
83	20250123	195600	132592741	1850	1850	1850	1850	0
84	20250123	195500	132592741	1850	1850	1850	1850	0
85	20250123	195400	132592741	1850	1850	1850	1850	0
86	20250123	195300	132592741	1850	1850	1850	1850	0
87	20250123	195200	132592741	1850	1850	1850	1850	0
88	20250123	195100	132592741	1850	1850	1850	1850	0
89	20250123	195000	132592741	1850	1850	1850	1850	0
90	20250123	194900	132592741	1850	1850	1850	1850	0
91	20250123	194800	132592741	1850	1850	1850	1850	0
92	20250123	194700	132592741	1850	1850	1850	1850	4982
93	20250123	194600	132592741	1850	1850	1850	1850	0
94	20250123	194500	132592741	1850	1850	1850	1850	0
95	20250123	194400	132592741	1850	1850	1850	1850	0
96	20250123	194300	132592741	1850	1850	1850	1850	0
97	20250123	194200	132592741	1850	1850	1850	1850	0
98	20250123	194100	132592741	1850	1850	1850	1850	0
99	20250123	194000	132592741	1850	1850	1850	1850	0
100	20250123	193900	132592741	1850	1850	1850	1850	0
101	20250123	193800	132592741	1850	1850	1850	1850	0
102	20250123	193700	132592741	1850	1850	1850	1850	0
103	20250123	193600	132592741	1850	1850	1850	1850	0
104	20250123	193500	132592741	1850	1850	1850	1850	0
105	20250123	193400	132592741	1850	1850	1850	1850	0
106	20250123	193300	132592741	1850	1850	1850	1850	0
107	20250123	193200	132592741	1850	1850	1850	1850	0
108	20250123	193100	132592741	1850	1850	1850	1850	0
109	20250123	193000	132592741	1850	1850	1850	1850	0
110	20250123	192900	132592741	1850	1850	1850	1850	0
111	20250123	192800	132592741	1850	1850	1850	1850	0
112	20250123	192700	132592741	1850	1850	1850	1850	0
113	20250123	192600	132592741	1850	1850	1850	1850	0
114	20250123	192500	132592741	1850	1850	1850	1850	0
115	20250123	192400	132592741	1850	1850	1850	1850	0
116	20250123	192300	132592741	1850	1850	1850	1850	0
117	20250123	192200	132592741	1850	1850	1850	1850	0
118	20250123	192100	132592741	1850	1850	1850	1850	0
119	20250123	192000	132592741	1850	1850	1850	1850	0
120	20250123	191900	132592741	1850	1850	1850	1850	0
121	20250123	191800	132592741	1850	1850	1850	1850	0
122	20250123	191700	132592741	1850	1850	1850	1850	4982
123	20250123	191600	132592741	1850	1850	1850	1850	0
124	20250123	191500	132592741	1850	1850	1850	1850	0
125	20250123	191400	132592741	1850	1850	1850	1850	0
126	20250123	191300	132592741	1850	1850	1850	1850	0
127	20250123	191200	132592741	1850	1850	1850	1850	0
128	20250123	191100	132592741	1850	1850	1850	1850	0
129	20250123	191000	132592741	1850	1850	1850	1850	0
130	20250123	190900	132592741	1850	1850	1850	1850	0
131	20250123	190800	132592741	1850	1850	1850	1850	0
132	20250123	190700	132592741	1850	1850	1850	1850	0
133	20250123	190600	132592741	1850	1850	1850	1850	0
134	20250123	190500	132592741	1850	1850	1850	1850	0
135	20250123	190400	132592741	1850	1850	1850	1850	0
136	20250123	190300	132592741	1850	1850	1850	1850	0
137	20250123	190200	132592741	1850	1850	1850	1850	0
138	20250123	190100	132592741	1850	1850	1850	1850	0
139	20250123	190000	132592741	1850	1850	1850	1850	0
140	20250123	185900	132592741	1850	1850	1850	1850	0
141	20250123	185800	132592741	1850	1850	1850	1850	0
142	20250123	185700	132592741	1850	1850	1850	1850	0
143	20250123	185600	132592741	1850	1850	1850	1850	0
144	20250123	185500	132592741	1850	1850	1850	1850	0
145	20250123	185400	132592741	1850	1850	1850	1850	0
146	20250123	185300	132592741	1850	1850	1850	1850	0
147	20250123	185200	132592741	1850	1850	1850	1850	0
148	20250123	185100	132592741	1850	1850	1850	1850	0
149	20250123	185000	132592741	1850	1850	1850	1850	0
150	20250123	184900	132592741	1850	1850	1850	1850	0
151	20250123	184800	132592741	1850	1850	1850	1850	0
152	20250123	184700	132592741	1850	1850	1850	1850	4982
153	20250123	184600	132592741	1850	1850	1850	1850	0
154	20250123	184500	132592741	1850	1850	1850	1850	0
155	20250123	184400	132592741	1850	1850	1850	1850	0
156	20250123	184300	132592741	1850	1850	1850	1850	0
157	20250123	184200	132592741	1850	1850	1850	1850	0
158	20250123	184100	132592741	1850	1850	1850	1850	0
159	20250123	184000	132592741	1850	1850	1850	1850	0
160	20250123	183900	132592741	1850	1850	1850	1850	0
161	20250123	183800	132592741	1850	1850	1850	1850	0
162	20250123	183700	132592741	1850	1850	1850	1850	0
163	20250123	183600	132592741	1850	1850	1850	1850	0
164	20250123	183500	132592741	1850	1850	1850	1850	0
165	20250123	183400	132592741	1850	1850	1850	1850	0
166	20250123	183300	132592741	1850	1850	1850	1850	0
167	20250123	183200	132592741	1850	1850	1850	1850	0
168	20250123	183100	132592741	1850	1850	1850	1850	0
169	20250123	183000	132592741	1850	1850	1850	1850	0
170	20250123	182900	132592741	1850	1850	1850	1850	0
171	20250123	182800	132592741	1850	1850	1850	1850	0
172	20250123	182700	132592741	1850	1850	1850	1850	0
173	20250123	182600	132592741	1850	1850	1850	1850	0
174	20250123	182500	132592741	1850	1850	1850	1850	0
175	20250123	182400	132592741	1850	1850	1850	1850	0
176	20250123	182300	132592741	1850	1850	1850	1850	0
177	20250123	182200	132592741	1850	1850	1850	1850	0
178	20250123	182100	132592741	1850	1850	1850	1850	0
179	20250123	182000	132592741	1850	1850	1850	1850	0
180	20250123	181900	132592741	1850	1850	1850	1850	0
181	20250123	181800	132592741	1850	1850	1850	1850	0
182	20250123	181700	132592741	1850	1850	1850	1850	4982
183	20250123	181600	132592741	1850	1850	1850	1850	0
184	20250123	181500	132592741	1850	1850	1850	1850	0
185	20250123	181400	132592741	1850	1850	1850	1850	0
186	20250123	181300	132592741	1850	1850	1850	1850	0
187	20250123	181200	132592741	1850	1850	1850	1850	0
188	20250123	181100	132592741	1850	1850	1850	1850	0
189	20250123	181000	132592741	1850	1850	1850	1850	0
190	20250123	180900	132592741	1850	1850	1850	1850	0
191	20250123	180800	132592741	1850	1850	1850	1850	0
192	20250123	180700	132592741	1850	1850	1850	1850	0
193	20250123	180600	132592741	1850	1850	1850	1850	0
194	20250123	180500	132592741	1850	1850	1850	1850	0
195	20250123	180400	132592741	1850	1850	1850	1850	0
196	20250123	180300	132592741	1850	1850	1850	1850	0
197	20250123	180200	132592741	1850	1850	1850	1850	0
198	20250123	180100	132592741	1850	1850	1850	1850	0
199	20250123	180000	132592741	1850	1850	1850	1850	0
200	20250123	175900	132592741	1850	1850	1850	1850	0
201	20250123	175800	132592741	1850	1850	1850	1850	0
202	20250123	175700	132592741	1850	1850	1850	1850	0
203	20250123	175600	132592741	1850	1850	1850	1850	0
204	20250123	175500	132592741	1850	1850	1850	1850	0
205	20250123	175400	132592741	1850	1850	1850	1850	0
206	20250123	175300	132592741	1850	1850	1850	1850	0
207	20250123	175200	132592741	1850	1850	1850	1850	0
208	20250123	175100	132592741	1850	1850	1850	1850	0
209	20250123	175000	132592741	1850	1850	1850	1850	0
210	20250123	174900	132592741	1850	1850	1850	1850	0
211	20250123	174800	132592741	1850	1850	1850	1850	0
212	20250123	174700	132592741	1850	1850	1850	1850	4982
213	20250123	174600	132592741	1850	1850	1850	1850	0
214	20250123	174500	132592741	1850	1850	1850	1850	0
215	20250123	174400	132592741	1850	1850	1850	1850	0
216	20250123	174300	132592741	1850	1850	1850	1850	0
217	20250123	174200	132592741	1850	1850	1850	1850	0
218	20250123	174100	132592741	1850	1850	1850	1850	0
219	20250123	174000	132592741	1850	1850	1850	1850	0
220	20250123	173900	132592741	1850	1850	1850	1850	0
221	20250123	173800	132592741	1850	1850	1850	1850	0
222	20250123	173700	132592741	1850	1850	1850	1850	0
223	20250123	173600	132592741	1850	1850	1850	1850	0
224	20250123	173500	132592741	1850	1850	1850	1850	0
225	20250123	173400	132592741	1850	1850	1850	1850	0
226	20250123	173300	132592741	1850	1850	1850	1850	0
227	20250123	173200	132592741	1850	1850	1850	1850	0
228	20250123	173100	132592741	1850	1850	1850	1850	0
229	20250123	173000	132592741	1850	1850	1850	1850	0
230	20250123	172900	132592741	1850	1850	1850	1850	0
231	20250123	172800	132592741	1850	1850	1850	1850	0
232	20250123	172700	132592741	1850	1850	1850	1850	0
233	20250123	172600	132592741	1850	1850	1850	1850	0
234	20250123	172500	132592741	1850	1850	1850	1850	0
235	20250123	172400	132592741	1850	1850	1850	1850	0
236	20250123	172300	132592741	1850	1850	1850	1850	0
237	20250123	172200	132592741	1850	1850	1850	1850	0
238	20250123	172100	132592741	1850	1850	1850	1850	0
239	20250123	172000	132592741	1850	1850	1850	1850	0
240	20250123	171900	132592741	1850	1850	1850	1850	0
241	20250123	171800	132592741	1850	1850	1850	1850	0
242	20250123	171700	132592741	1850	1850	1850	1850	4982
243	20250123	171600	132592741	1850	1850	1850	1850	0
244	20250123	171500	132592741	1850	1850	1850	1850	0
245	20250123	171400	132592741	1850	1850	1850	1850	0
246	20250123	171300	132592741	1850	1850	1850	1850	0
247	20250123	171200	132592741	1850	1850	1850	1850	0
248	20250123	171100	132592741	1850	1850	1850	1850	0
249	20250123	171000	132592741	1850	1850	1850	1850	0
250	20250123	170900	132592741	1850	1850	1850	1850	0
251	20250123	170800	132592741	1850	1850	1850	1850	0
252	20250123	170700	132592741	1850	1850	1850	1850	0
253	20250123	170600	132592741	1850	1850	1850	1850	0
254	20250123	170500	132592741	1850	1850	1850	1850	0
255	20250123	170400	132592741	1850	1850	1850	1850	0
256	20250123	170300	132592741	1850	1850	1850	1850	0
257	20250123	170200	132592741	1850	1850	1850	1850	0
258	20250123	170100	132592741	1850	1850	1850	1850	0
259	20250123	170000	132592741	1850	1850	1850	1850	0
260	20250123	165900	132592741	1850	1850	1850	1850	0
261	20250123	165800	132592741	1850	1850	1850	1850	0
262	20250123	165700	132592741	1850	1850	1850	1850	0
263	20250123	165600	132592741	1850	1850	1850	1850	0
264	20250123	165500	132592741	1850	1850	1850	1850	0
265	20250123	165400	132592741	1850	1850	1850	1850	0
266	20250123	165300	132592741	1850	1850	1850	1850	0
267	20250123	165200	132592741	1850	1850	1850	1850	0
268	20250123	165100	132592741	1850	1850	1850	1850	0
269	20250123	165000	132592741	1850	1850	1850	1850	0
270	20250123	164900	132592741	1850	1850	1850	1850	0
271	20250123	164800	132592741	1850	1850	1850	1850	0
272	20250123	164700	132592741	1850	1850	1850	1850	4982
273	20250123	164600	132592741	1850	1850	1850	1850	0
274	20250123	164500	132592741	1850	1850	1850	1850	0
275	20250123	164400	132592741	1850	1850	1850	1850	0
276	20250123	164300	132592741	1850	1850	1850	1850	0
277	20250123	164200	132592741	1850	1850	1850	1850	0
278	20250123	164100	132592741	1850	1850	1850	1850	0
279	20250123	164000	132592741	1850	1850	1850	1850	0
280	20250123	163900	132592741	1850	1850	1850	1850	0
281	20250123	163800	132592741	1850	1850	1850	1850	0
282	20250123	163700	132592741	1850	1850	1850	1850	0
283	20250123	163600	132592741	1850	1850	1850	1850	0
284	20250123	163500	132592741	1850	1850	1850	1850	0
285	20250123	163400	132592741	1850	1850	1850	1850	0
286	20250123	163300	132592741	1850	1850	1850	1850	0
287	20250123	163200	132592741	1850	1850	1850	1850	0
288	20250123	163100	132592741	1850	1850	1850	1850	0
289	20250123	163000	132592741	1850	1850	1850	1850	0
290	20250123	162900	132592741	1850	1850	1850	1850	0
291	20250123	162800	132592741	1850	1850	1850	1850	0
292	20250123	162700	132592741	1850	1850	1850	1850	0
293	20250123	162600	132592741	1850	1850	1850	1850	0
294	20250123	162500	132592741	1850	1850	1850	1850	0
295	20250123	162400	132592741	1850	1850	1850	1850	0
296	20250123	162300	132592741	1850	1850	1850	1850	0
297	20250123	162200	132592741	1850	1850	1850	1850	0
298	20250123	162100	132592741	1850	1850	1850	1850	0
299	20250123	162000	132592741	1850	1850	1850	1850	0
300	20250123	161900	132592741	1850	1850	1850	1850	0
301	20250123	161800	132592741	1850	1850	1850	1850	0
302	20250123	161700	132592741	1850	1850	1850	1850	4982
303	20250123	161600	132592741	1850	1850	1850	1850	0
304	20250123	161500	132592741	1850	1850	1850	1850	0
305	20250123	161400	132592741	1850	1850	1850	1850	0
306	20250123	161300	132592741	1850	1850	1850	1850	0
307	20250123	161200	132592741	1850	1850	1850	1850	0
308	20250123	161100	132592741	1850	1850	1850	1850	0
309	20250123	161000	132592741	1850	1850	1850	1850	0
310	20250123	160900	132592741	1850	1850	1850	1850	0
311	20250123	160800	132592741	1850	1850	1850	1850	0
312	20250123	160700	132592741	1850	1850	1850	1850	0
313	20250123	160600	132592741	1850	1850	1850	1850	0
314	20250123	160500	132592741	1850	1850	1850	1850	0
315	20250123	160400	132592741	1850	1850	1850	1850	0
316	20250123	160300	132592741	1850	1850	1850	1850	0
317	20250123	160200	132592741	1850	1850	1850	1850	0
318	20250123	160100	132592741	1850	1850	1850	1850	0
319	20250123	160000	132592741	1850	1850	1850	1850	0
320	20250123	155900	132592741	1850	1850	1850	1850	0
321	20250123	155800	132592741	1850	1850	1850	1850	0
322	20250123	155700	132592741	1850	1850	1850	1850	0
323	20250123	155600	132592741	1850	1850	1850	1850	0
324	20250123	155500	132592741	1850	1850	1850	1850	0
325	20250123	155400	132592741	1850	1850	1850	1850	0
326	20250123	155300	132592741	1850	1850	1850	1850	0
327	20250123	155200	132592741	1850	1850	1850	1850	0
328	20250123	155100	132592741	1850	1850	1850	1850	0
329	20250123	155000	132592741	1850	1850	1850	1850	0
330	20250123	154900	132592741	1850	1850	1850	1850	0
331	20250123	154800	132592741	1850	1850	1850	1850	0
332	20250123	154700	132592741	1850	1850	1850	1850	4982
333	20250123	154600	132592741	1850	1850	1850	1850	0
334	20250123	154500	132592741	1850	1850	1850	1850	0
335	20250123	154400	132592741	1850	1850	1850	1850	0
336	20250123	154300	132592741	1850	1850	1850	1850	0
337	20250123	154200	132592741	1850	1850	1850	1850	0
338	20250123	154100	132592741	1850	1850	1850	1850	0
339	20250123	154000	132592741	1850	1850	1850	1850	0
340	20250123	153900	132592741	1850	1850	1850	1850	0
341	20250123	153800	132592741	1850	1850	1850	1850	0
342	20250123	153700	132592741	1850	1850	1850	1850	0
343	20250123	153600	132592741	1850	1850	1850	1850	0
344	20250123	153500	132592741	1850	1850	1850	1850	0
345	20250123	153400	132592741	1850	1850	1850	1850	0
346	20250123	153300	132592741	1850	1850	1850	1850	0
347	20250123	153200	132592741	1850	1850	1850	1850	0
348	20250123	153100	132592741	1850	1850	1850	1850	0
349	20250123	153000	132592741	1850	1850	1850	1850	4982
350	20250123	152900	123376041	1856	1856	1856	1856	0
351	20250123	152800	123376041	1856	1856	1856	1856	0
352	20250123	152700	123376041	1856	1856	1856	1856	0
353	20250123	152600	123376041	1856	1856	1856	1856	0
354	20250123	152500	123376041	1856	1856	1856	1856	0
355	20250123	152400	123376041	1856	1856	1856	1856	0
356	20250123	152300	123376041	1856	1856	1856	1856	0
357	20250123	152200	123376041	1856	1856	1856	1856	0
358	20250123	152100	123376041	1856	1856	1856	1856	0
359	20250123	152000	123376041	1856	1856	1856	1856	0
360	20250123	151900	123376041	1856	1858	1858	1856	2758
361	20250123	151800	118255221	1859	1859	1859	1859	183
362	20250123	151700	117915024	1860	1860	1860	1860	110
363	20250123	151600	117710424	1860	1860	1860	1860	95
364	20250123	151500	117533724	1860	1859	1860	1859	132
365	20250123	151400	117288224	1859	1859	1859	1859	700
366	20250123	151300	115986924	1859	1859	1859	1859	0
367	20250123	151200	115986924	1859	1859	1859	1859	0
368	20250123	151100	115986924	1859	1860	1860	1859	436
369	20250123	151000	115175999	1863	1863	1863	1863	0
370	20250123	150900	115175999	1863	1860	1863	1860	300
371	20250123	150800	114617993	1859	1859	1859	1859	62
372	20250123	150700	114502735	1860	1860	1860	1860	0
373	20250123	150600	114502735	1860	1860	1860	1860	30
374	20250123	150500	114446935	1858	1858	1858	1858	0
375	20250123	150400	114446935	1858	1858	1858	1858	0
376	20250123	150300	114446935	1858	1858	1858	1858	0
377	20250123	150200	114446935	1858	1858	1858	1858	0
378	20250123	150100	114446935	1858	1858	1858	1858	0
379	20250123	150000	114446935	1858	1858	1858	1858	186
380	20250123	145900	114101347	1859	1859	1859	1859	0
381	20250123	145800	114101347	1859	1859	1859	1859	2059
382	20250123	145700	110273666	1860	1860	1860	1860	262
383	20250123	145600	109786346	1860	1860	1860	1860	600
384	20250123	145500	108670346	1861	1861	1861	1861	0
385	20250123	145400	108670346	1861	1861	1861	1861	0
386	20250123	145300	108670346	1861	1861	1861	1861	195
387	20250123	145200	108307451	1861	1861	1861	1861	5
388	20250123	145100	108298146	1860	1860	1860	1860	264
389	20250123	145000	107807106	1860	1861	1862	1860	450
390	20250123	144900	106970042	1861	1861	1861	1861	0
391	20250123	144800	106970042	1861	1861	1861	1861	0
392	20250123	144700	106970042	1861	1861	1861	1861	0
393	20250123	144600	106970042	1861	1861	1861	1861	0
394	20250123	144500	106970042	1861	1860	1861	1860	317
395	20250123	144400	106380358	1860	1859	1860	1859	253
396	20250123	144300	105909878	1859	1859	1859	1859	0
397	20250123	144200	105909878	1859	1859	1859	1859	223
398	20250123	144100	105495321	1859	1859	1859	1859	100
399	20250123	144000	105309421	1859	1859	1859	1859	112
400	20250123	143900	105101213	1859	1859	1859	1859	100
401	20250123	143800	104915313	1860	1860	1860	1860	0
402	20250123	143700	104915313	1860	1860	1860	1860	359
403	20250123	143600	104247573	1862	1860	1862	1860	6
404	20250123	143500	104236403	1862	1862	1862	1862	0
405	20250123	143400	104236403	1862	1862	1862	1862	0
406	20250123	143300	104236403	1862	1862	1862	1862	0
407	20250123	143200	104236403	1862	1859	1862	1859	554
408	20250123	143100	103206088	1858	1858	1858	1857	1940
409	20250123	143000	99603187	1857	1857	1857	1857	0
410	20250123	142900	99603187	1857	1857	1857	1857	0
411	20250123	142800	99603187	1857	1857	1857	1857	0
412	20250123	142700	99603187	1857	1857	1857	1857	0
413	20250123	142600	99603187	1857	1857	1857	1857	0
414	20250123	142500	99603187	1857	1857	1857	1857	0
415	20250123	142400	99603187	1857	1857	1857	1857	0
416	20250123	142300	99603187	1857	1857	1857	1857	0
417	20250123	142200	99603187	1857	1857	1857	1857	0
418	20250123	142100	99603187	1857	1860	1861	1857	6993
419	20250123	142000	86602455	1861	1861	1861	1861	1
420	20250123	141900	86600594	1860	1860	1860	1860	700
421	20250123	141800	85298594	1860	1860	1860	1860	200
422	20250123	141700	84926594	1861	1861	1861	1861	0
423	20250123	141600	84926594	1861	1861	1861	1861	1
424	20250123	141500	84924733	1860	1860	1860	1860	0
425	20250123	141400	84924733	1860	1862	1862	1860	111
426	20250123	141300	84718252	1861	1861	1861	1861	0
427	20250123	141200	84718252	1861	1861	1861	1861	100
428	20250123	141100	84532152	1860	1860	1860	1860	0
429	20250123	141000	84532152	1860	1860	1860	1860	0
430	20250123	140900	84532152	1860	1860	1860	1860	100
431	20250123	140800	84346152	1861	1861	1861	1861	323
432	20250123	140700	83745049	1861	1861	1861	1861	0
433	20250123	140600	83745049	1861	1861	1861	1861	287
434	20250123	140500	83210942	1862	1862	1862	1862	0
435	20250123	140400	83210942	1862	1862	1862	1862	167
436	20250123	140300	82899988	1863	1862	1863	1862	140
437	20250123	140200	82639268	1861	1861	1861	1861	0
438	20250123	140100	82639268	1861	1862	1862	1861	200
439	20250123	140000	82266968	1861	1861	1861	1861	2
440	20250123	135900	82263246	1861	1861	1861	1861	100
441	20250123	135800	82077146	1861	1861	1861	1861	0
442	20250123	135700	82077146	1861	1861	1861	1861	0
443	20250123	135600	82077146	1861	1861	1861	1861	0
444	20250123	135500	82077146	1861	1861	1861	1861	0
445	20250123	135400	82077146	1861	1861	1861	1861	0
446	20250123	135300	82077146	1861	1861	1861	1861	0
447	20250123	135200	82077146	1861	1861	1861	1861	0
448	20250123	135100	82077146	1861	1861	1861	1861	0
449	20250123	135000	82077146	1861	1861	1861	1861	1
450	20250123	134900	82075285	1865	1865	1865	1865	0
451	20250123	134800	82075285	1865	1865	1865	1865	100
452	20250123	134700	81888785	1868	1868	1868	1868	0
453	20250123	134600	81888785	1868	1868	1868	1868	12
454	20250123	134500	81866369	1861	1861	1861	1861	0
455	20250123	134400	81866369	1861	1861	1861	1861	0
456	20250123	134300	81866369	1861	1861	1861	1861	0
457	20250123	134200	81866369	1861	1861	1861	1861	1000
458	20250123	134100	80005369	1870	1870	1870	1870	0
459	20250123	134000	80005369	1870	1870	1870	1870	0
460	20250123	133900	80005369	1870	1870	1870	1870	0
461	20250123	133800	80005369	1870	1869	1870	1869	218
462	20250123	133700	79597817	1869	1869	1869	1869	1
463	20250123	133600	79595948	1862	1862	1862	1862	0
464	20250123	133500	79595948	1862	1862	1862	1862	0
465	20250123	133400	79595948	1862	1862	1862	1862	218
466	20250123	133300	79190032	1862	1862	1862	1862	0
467	20250123	133200	79190032	1862	1862	1862	1862	0
468	20250123	133100	79190032	1862	1862	1862	1862	0
469	20250123	133000	79190032	1862	1862	1862	1862	0
470	20250123	132900	79190032	1862	1862	1862	1862	0
471	20250123	132800	79190032	1862	1862	1862	1862	0
472	20250123	132700	79190032	1862	1862	1862	1862	0
473	20250123	132600	79190032	1862	1862	1862	1862	0
474	20250123	132500	79190032	1862	1862	1862	1862	0
475	20250123	132400	79190032	1862	1862	1862	1862	0
476	20250123	132300	79190032	1862	1862	1862	1862	0
477	20250123	132200	79190032	1862	1862	1862	1862	0
478	20250123	132100	79190032	1862	1862	1862	1862	0
479	20250123	132000	79190032	1862	1862	1862	1862	0
480	20250123	131900	79190032	1862	1862	1862	1862	0
481	20250123	131800	79190032	1862	1862	1862	1862	0
482	20250123	131700	79190032	1862	1862	1862	1862	0
483	20250123	131600	79190032	1862	1862	1862	1862	0
484	20250123	131500	79190032	1862	1862	1862	1862	0
485	20250123	131400	79190032	1862	1862	1862	1862	0
486	20250123	131300	79190032	1862	1862	1862	1862	0
487	20250123	131200	79190032	1862	1862	1862	1862	0
488	20250123	131100	79190032	1862	1862	1862	1862	0
489	20250123	131000	79190032	1862	1862	1862	1862	0
490	20250123	130900	79190032	1862	1862	1862	1862	0
491	20250123	130800	79190032	1862	1862	1862	1862	100
492	20250123	130700	79003832	1863	1863	1863	1863	0
493	20250123	130600	79003832	1863	1863	1863	1863	0
494	20250123	130500	79003832	1863	1863	1863	1863	0
495	20250123	130400	79003832	1863	1863	1863	1863	0
496	20250123	130300	79003832	1863	1863	1863	1863	285
497	20250123	130200	78472877	1871	1871	1871	1871	0
498	20250123	130100	78472877	1871	1871	1871	1871	0
499	20250123	130000	78472877	1871	1871	1871	1871	0
500	20250123	125900	78472877	1871	1871	1871	1871	0
501	20250123	125800	78472877	1871	1871	1871	1871	0
502	20250123	125700	78472877	1871	1871	1871	1871	0
503	20250123	125600	78472877	1871	1871	1871	1871	0
504	20250123	125500	78472877	1871	1871	1871	1871	0
505	20250123	125400	78472877	1871	1871	1871	1871	0
506	20250123	125300	78472877	1871	1871	1871	1871	0
507	20250123	125200	78472877	1871	1871	1871	1871	0
508	20250123	125100	78472877	1871	1871	1871	1871	0
509	20250123	125000	78472877	1871	1871	1871	1871	0
510	20250123	124900	78472877	1871	1871	1871	1871	0
511	20250123	124800	78472877	1871	1871	1871	1871	200
512	20250123	124700	78098677	1871	1871	1871	1871	0
513	20250123	124600	78098677	1871	1871	1871	1871	0
514	20250123	124500	78098677	1871	1871	1871	1871	0
515	20250123	124400	78098677	1871	1871	1871	1871	0
516	20250123	124300	78098677	1871	1871	1871	1871	1
517	20250123	124200	78096806	1860	1860	1860	1860	0
518	20250123	124100	78096806	1860	1862	1862	1860	986
519	20250123	124000	76262280	1863	1863	1863	1863	0
520	20250123	123900	76262280	1863	1864	1864	1863	1000
521	20250123	123800	74399276	1863	1863	1863	1863	0
522	20250123	123700	74399276	1863	1863	1863	1863	0
523	20250123	123600	74399276	1863	1863	1863	1863	0
524	20250123	123500	74399276	1863	1863	1863	1863	0
525	20250123	123400	74399276	1863	1863	1863	1863	0
526	20250123	123300	74399276	1863	1873	1873	1863	1002
527	20250123	123200	72532530	1873	1873	1873	1873	0
528	20250123	123100	72532530	1873	1873	1873	1873	0
529	20250123	123000	72532530	1873	1873	1873	1873	0
530	20250123	122900	72532530	1873	1873	1873	1873	0
531	20250123	122800	72532530	1873	1873	1873	1873	0
532	20250123	122700	72532530	1873	1873	1873	1873	3
533	20250123	122600	72526911	1873	1873	1873	1873	0
534	20250123	122500	72526911	1873	1873	1873	1873	0
535	20250123	122400	72526911	1873	1873	1873	1873	0
536	20250123	122300	72526911	1873	1873	1873	1873	0
537	20250123	122200	72526911	1873	1873	1873	1873	0
538	20250123	122100	72526911	1873	1873	1873	1873	0
539	20250123	122000	72526911	1873	1873	1873	1873	0
540	20250123	121900	72526911	1873	1873	1873	1873	0
541	20250123	121800	72526911	1873	1873	1873	1873	0
542	20250123	121700	72526911	1873	1870	1873	1870	300
543	20250123	121600	71965608	1870	1870	1870	1870	0
544	20250123	121500	71965608	1870	1870	1870	1870	0
545	20250123	121400	71965608	1870	1870	1870	1870	0
546	20250123	121300	71965608	1870	1870	1870	1870	0
547	20250123	121200	71965608	1870	1870	1870	1870	0
548	20250123	121100	71965608	1870	1862	1870	1862	4
549	20250123	121000	71958152	1862	1862	1862	1862	0
550	20250123	120900	71958152	1862	1864	1864	1862	504
551	20250123	120800	71019254	1865	1866	1866	1865	259
552	20250123	120700	70536109	1867	1868	1868	1867	157
553	20250123	120600	70242973	1868	1868	1868	1868	0
554	20250123	120500	70242973	1868	1868	1868	1868	0
555	20250123	120400	70242973	1868	1868	1868	1868	0
556	20250123	120300	70242973	1868	1868	1868	1868	148
557	20250123	120200	69966509	1868	1868	1868	1868	5
558	20250123	120100	69957169	1870	1870	1870	1870	0
559	20250123	120000	69957169	1870	1870	1870	1870	0
560	20250123	115900	69957169	1870	1870	1870	1870	15
561	20250123	115800	69929119	1870	1870	1870	1870	0
562	20250123	115700	69929119	1870	1870	1870	1870	0
563	20250123	115600	69929119	1870	1870	1870	1870	0
564	20250123	115500	69929119	1870	1870	1870	1870	3
565	20250123	115400	69923509	1870	1870	1870	1870	0
566	20250123	115300	69923509	1870	1870	1870	1870	100
567	20250123	115200	69736509	1873	1873	1873	1873	0
568	20250123	115100	69736509	1873	1863	1873	1863	6
569	20250123	115000	69725321	1873	1873	1873	1873	0
570	20250123	114900	69725321	1873	1873	1873	1873	42
571	20250123	114800	69646655	1864	1864	1864	1864	0
572	20250123	114700	69646655	1864	1864	1864	1864	0
573	20250123	114600	69646655	1864	1864	1864	1864	119
574	20250123	114500	69424839	1865	1865	1865	1865	0
575	20250123	114400	69424839	1865	1865	1865	1865	0
576	20250123	114300	69424839	1865	1865	1865	1865	0
577	20250123	114200	69424839	1865	1865	1865	1865	0
578	20250123	114100	69424839	1865	1865	1865	1865	0
579	20250123	114000	69424839	1865	1865	1865	1865	0
580	20250123	113900	69424839	1865	1865	1865	1865	0
581	20250123	113800	69424839	1865	1865	1865	1865	62
582	20250123	113700	69309209	1865	1866	1866	1865	152
583	20250123	113600	69025715	1876	1876	1876	1876	0
584	20250123	113500	69025715	1876	1876	1876	1876	1
585	20250123	113400	69023839	1876	1876	1877	1869	59
586	20250123	113300	68913410	1860	1865	1865	1859	669
587	20250123	113200	67669339	1865	1866	1866	1865	50
588	20250123	113100	67576083	1865	1874	1874	1864	306
589	20250123	113000	67005305	1874	1874	1874	1874	0
590	20250123	112900	67005305	1874	1874	1874	1874	0
591	20250123	112800	67005305	1874	1876	1876	1874	258
592	20250123	112700	66521515	1876	1882	1882	1876	41
593	20250123	112600	66444436	1882	1884	1884	1882	14
594	20250123	112500	66418081	1885	1885	1885	1885	0
595	20250123	112400	66418081	1885	1885	1885	1885	0
596	20250123	112300	66418081	1885	1886	1886	1885	3
597	20250123	112200	66412425	1886	1888	1888	1886	183
598	20250123	112100	66067060	1888	1888	1888	1888	0
599	20250123	112000	66067060	1888	1888	1888	1888	27
600	20250123	111900	66016084	1888	1888	1888	1888	0
601	20250123	111800	66016084	1888	1888	1888	1888	1
602	20250123	111700	66014196	1888	1890	1890	1888	196
603	20250123	111600	65643877	1890	1890	1890	1890	15
604	20250123	111500	65615527	1892	1892	1892	1892	5
605	20250123	111400	65606067	1892	1892	1892	1892	5
606	20250123	111300	65596607	1892	1892	1892	1892	0
607	20250123	111200	65596607	1892	1892	1892	1892	15
608	20250123	111100	65568227	1899	1899	1899	1899	12
609	20250123	111000	65545439	1890	1891	1891	1890	103
610	20250123	110900	65350668	1899	1899	1899	1899	0
611	20250123	110800	65350668	1899	1899	1899	1899	0
612	20250123	110700	65350668	1899	1899	1899	1899	0
613	20250123	110600	65350668	1899	1899	1899	1899	0
614	20250123	110500	65350668	1899	1899	1899	1899	0
615	20250123	110400	65350668	1899	1899	1899	1899	0
616	20250123	110300	65350668	1899	1899	1899	1888	501
617	20250123	110200	64400380	1897	1897	1897	1897	0
618	20250123	110100	64400380	1897	1898	1898	1897	200
619	20250123	110000	64020880	1899	1898	1899	1898	300
620	20250123	105900	63451288	1898	1898	1898	1898	100
621	20250123	105800	63261488	1899	1899	1899	1899	0
622	20250123	105700	63261488	1899	1899	1899	1899	0
623	20250123	105600	63261488	1899	1899	1899	1899	0
624	20250123	105500	63261488	1899	1899	1899	1899	0
625	20250123	105400	63261488	1899	1898	1899	1898	200
626	20250123	105300	62881878	1883	1883	1883	1883	122
627	20250123	105200	62652152	1872	1870	1872	1868	803
628	20250123	105100	61150762	1869	1869	1869	1869	175
629	20250123	105000	60823687	1869	1869	1869	1869	96
630	20250123	104900	60644263	1869	1869	1869	1869	100
631	20250123	104800	60457363	1869	1869	1869	1869	0
632	20250123	104700	60457363	1869	1869	1869	1869	61
633	20250123	104600	60343354	1869	1869	1869	1869	0
634	20250123	104500	60343354	1869	1869	1869	1869	2
635	20250123	104400	60339616	1858	1867	1867	1858	6101
636	20250123	104300	48984212	1866	1870	1870	1866	291
637	20250123	104200	48440877	1870	1870	1870	1870	0
638	20250123	104100	48440877	1870	1870	1870	1870	100
639	20250123	104000	48253877	1867	1867	1867	1867	1
640	20250123	103900	48252010	1871	1871	1871	1871	0
641	20250123	103800	48252010	1871	1868	1871	1867	381
642	20250123	103700	47539933	1867	1866	1867	1866	121
643	20250123	103600	47314050	1866	1866	1866	1866	0
644	20250123	103500	47314050	1866	1870	1870	1866	189
645	20250123	103400	46961001	1870	1870	1870	1870	100
646	20250123	103300	46774001	1870	1870	1870	1870	0
647	20250123	103200	46774001	1870	1871	1871	1870	158
648	20250123	103100	46478495	1872	1872	1872	1872	0
649	20250123	103000	46478495	1872	1871	1872	1871	135
650	20250123	102900	46225874	1871	1869	1871	1869	121
651	20250123	102800	45999485	1870	1871	1871	1870	492
652	20250123	102700	45079179	1874	1871	1874	1871	289
653	20250123	102600	44538385	1875	1875	1875	1875	2
654	20250123	102500	44534635	1868	1868	1868	1868	0
655	20250123	102400	44534635	1868	1868	1868	1868	2379
656	20250123	102300	40090663	1868	1868	1868	1868	0
657	20250123	102200	40090663	1868	1868	1868	1866	179
658	20250123	102100	39756339	1868	1868	1868	1868	176
659	20250123	102000	39427571	1868	1874	1874	1867	391
660	20250123	101900	38696584	1868	1868	1868	1868	0
661	20250123	101800	38696584	1868	1866	1868	1866	345
662	20250123	101700	38052514	1865	1864	1865	1864	148
663	20250123	101600	37776509	1864	1865	1866	1864	243
664	20250123	101500	37323359	1881	1881	1881	1881	0
665	20250123	101400	37323359	1881	1881	1881	1881	0
666	20250123	101300	37323359	1881	1881	1881	1881	0
667	20250123	101200	37323359	1881	1881	1881	1881	0
668	20250123	101100	37323359	1881	1881	1881	1881	0
669	20250123	101000	37323359	1881	1881	1881	1881	0
670	20250123	100900	37323359	1881	1881	1881	1881	0
671	20250123	100800	37323359	1881	1881	1881	1881	0
672	20250123	100700	37323359	1881	1881	1881	1881	0
673	20250123	100600	37323359	1881	1865	1881	1865	29
674	20250123	100500	37269258	1865	1865	1865	1865	0
675	20250123	100400	37269258	1865	1863	1865	1863	172
676	20250123	100300	36948678	1883	1883	1883	1883	0
677	20250123	100200	36948678	1883	1883	1883	1883	65
678	20250123	100100	36826283	1883	1883	1883	1883	0
679	20250123	100000	36826283	1883	1883	1883	1883	0
680	20250123	095900	36826283	1883	1883	1883	1883	0
681	20250123	095800	36826283	1883	1883	1883	1883	525
682	20250123	095700	35837708	1883	1883	1883	1883	0
683	20250123	095600	35837708	1883	1883	1883	1883	0
684	20250123	095500	35837708	1883	1883	1883	1883	0
685	20250123	095400	35837708	1883	1878	1883	1878	200
686	20250123	095300	35461693	1878	1874	1878	1874	500
687	20250123	095200	34524285	1874	1874	1874	1874	0
688	20250123	095100	34524285	1874	1874	1874	1874	0
689	20250123	095000	34524285	1874	1874	1874	1874	0
690	20250123	094900	34524285	1874	1874	1874	1874	5
691	20250123	094800	34514915	1876	1876	1876	1876	0
692	20250123	094700	34514915	1876	1876	1876	1876	0
693	20250123	094600	34514915	1876	1859	1876	1859	685
694	20250123	094500	33241483	1878	1878	1878	1878	25
695	20250123	094400	33194533	1878	1878	1878	1878	0
696	20250123	094300	33194533	1878	1876	1878	1876	303
697	20250123	094200	32625721	1876	1876	1876	1876	1
698	20250123	094100	32623845	1859	1859	1859	1859	72
699	20250123	094000	32489997	1878	1878	1878	1878	8
700	20250123	093900	32474973	1878	1878	1878	1878	0
701	20250123	093800	32474973	1878	1878	1878	1878	0
702	20250123	093700	32474973	1878	1878	1878	1878	0
703	20250123	093600	32474973	1878	1878	1878	1878	303
704	20250123	093500	31905939	1860	1860	1875	1855	1220
705	20250123	093400	29625110	1866	1866	1866	1866	32
706	20250123	093300	29565398	1865	1865	1865	1865	2
707	20250123	093200	29561668	1865	1865	1865	1865	10
708	20250123	093100	29543018	1865	1865	1865	1865	0
709	20250123	093000	29543018	1865	1863	1865	1855	2513
710	20250123	092900	24863789	1856	1856	1856	1856	1
711	20250123	092800	24861933	1855	1858	1858	1855	12
712	20250123	092700	24839667	1859	1865	1865	1859	6935
713	20250123	092600	11913283	1865	1865	1865	1865	0
714	20250123	092500	11913283	1865	1865	1865	1865	1
715	20250123	092400	11911418	1866	1866	1866	1866	0
716	20250123	092300	11911418	1866	1866	1866	1866	733
717	20250123	092200	10543640	1866	1866	1866	1866	122
718	20250123	092100	10315988	1866	1866	1866	1866	1432
719	20250123	092000	7643876	1868	1870	1870	1868	126
720	20250123	091900	7408456	1870	1870	1870	1870	0
721	20250123	091800	7408456	1870	1870	1870	1870	10
722	20250123	091700	7389756	1870	1866	1870	1866	10
723	20250123	091600	7371092	1866	1871	1871	1866	649
724	20250123	091500	6158322	1883	1883	1883	1883	0
725	20250123	091400	6158322	1883	1883	1883	1883	23
726	20250123	091300	6115013	1870	1875	1875	1870	842
727	20250123	091200	4540448	1870	1880	1880	1870	1865
728	20250123	091100	1052654	1880	1880	1880	1880	62
729	20250123	091000	936094	1895	1890	1895	1890	13
730	20250123	090900	911519	1900	1900	1900	1900	0
731	20250123	090800	911519	1900	1900	1900	1900	0
732	20250123	090700	911519	1900	1900	1900	1900	0
733	20250123	090600	911519	1900	1900	1900	1900	0
734	20250123	090500	911519	1900	1900	1900	1900	0
735	20250123	090400	911519	1900	1900	1900	1900	0
736	20250123	090300	911519	1900	1900	1900	1900	0
737	20250123	090200	911519	1900	1900	1900	1900	177
738	20250123	090100	575219	1911	1911	1911	1911	0
739	20250123	090000	575219	1911	1915	1915	1911	301