KissMeData/331380/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211700	134613884	1863	1863	1863	1863	200
3	20250124	211600	134613884	1863	1863	1863	1863	0
4	20250124	211500	134613884	1863	1863	1863	1863	0
5	20250124	211400	134613884	1863	1863	1863	1863	0
6	20250124	211300	134613884	1863	1863	1863	1863	0
7	20250124	211200	134613884	1863	1863	1863	1863	0
8	20250124	211100	134613884	1863	1863	1863	1863	0
9	20250124	211000	134613884	1863	1863	1863	1863	0
10	20250124	210900	134613884	1863	1863	1863	1863	0
11	20250124	210800	134613884	1863	1863	1863	1863	0
12	20250124	210700	134613884	1863	1863	1863	1863	0
13	20250124	210600	134613884	1863	1863	1863	1863	0
14	20250124	210500	134613884	1863	1863	1863	1863	0
15	20250124	210400	134613884	1863	1863	1863	1863	0
16	20250124	210300	134613884	1863	1863	1863	1863	0
17	20250124	210200	134613884	1863	1863	1863	1863	0
18	20250124	210100	134613884	1863	1863	1863	1863	0
19	20250124	210000	134613884	1863	1863	1863	1863	0
20	20250124	205900	134613884	1863	1863	1863	1863	0
21	20250124	205800	134613884	1863	1863	1863	1863	0
22	20250124	205700	134613884	1863	1863	1863	1863	0
23	20250124	205600	134613884	1863	1863	1863	1863	0
24	20250124	205500	134613884	1863	1863	1863	1863	0
25	20250124	205400	134613884	1863	1863	1863	1863	0
26	20250124	205300	134613884	1863	1863	1863	1863	0
27	20250124	205200	134613884	1863	1863	1863	1863	0
28	20250124	205100	134613884	1863	1863	1863	1863	0
29	20250124	205000	134613884	1863	1863	1863	1863	0
30	20250124	204900	134613884	1863	1863	1863	1863	0
31	20250124	204800	134613884	1863	1863	1863	1863	0
32	20250124	204700	134613884	1863	1863	1863	1863	200
33	20250124	204600	134613884	1863	1863	1863	1863	0
34	20250124	204500	134613884	1863	1863	1863	1863	0
35	20250124	204400	134613884	1863	1863	1863	1863	0
36	20250124	204300	134613884	1863	1863	1863	1863	0
37	20250124	204200	134613884	1863	1863	1863	1863	0
38	20250124	204100	134613884	1863	1863	1863	1863	0
39	20250124	204000	134613884	1863	1863	1863	1863	0
40	20250124	203900	134613884	1863	1863	1863	1863	0
41	20250124	203800	134613884	1863	1863	1863	1863	0
42	20250124	203700	134613884	1863	1863	1863	1863	0
43	20250124	203600	134613884	1863	1863	1863	1863	0
44	20250124	203500	134613884	1863	1863	1863	1863	0
45	20250124	203400	134613884	1863	1863	1863	1863	0
46	20250124	203300	134613884	1863	1863	1863	1863	0
47	20250124	203200	134613884	1863	1863	1863	1863	0
48	20250124	203100	134613884	1863	1863	1863	1863	0
49	20250124	203000	134613884	1863	1863	1863	1863	0
50	20250124	202900	134613884	1863	1863	1863	1863	0
51	20250124	202800	134613884	1863	1863	1863	1863	0
52	20250124	202700	134613884	1863	1863	1863	1863	0
53	20250124	202600	134613884	1863	1863	1863	1863	0
54	20250124	202500	134613884	1863	1863	1863	1863	0
55	20250124	202400	134613884	1863	1863	1863	1863	0
56	20250124	202300	134613884	1863	1863	1863	1863	0
57	20250124	202200	134613884	1863	1863	1863	1863	0
58	20250124	202100	134613884	1863	1863	1863	1863	0
59	20250124	202000	134613884	1863	1863	1863	1863	0
60	20250124	201900	134613884	1863	1863	1863	1863	0
61	20250124	201800	134613884	1863	1863	1863	1863	0
62	20250124	201700	134613884	1863	1863	1863	1863	200
63	20250124	201600	134613884	1863	1863	1863	1863	0
64	20250124	201500	134613884	1863	1863	1863	1863	0
65	20250124	201400	134613884	1863	1863	1863	1863	0
66	20250124	201300	134613884	1863	1863	1863	1863	0
67	20250124	201200	134613884	1863	1863	1863	1863	0
68	20250124	201100	134613884	1863	1863	1863	1863	0
69	20250124	201000	134613884	1863	1863	1863	1863	0
70	20250124	200900	134613884	1863	1863	1863	1863	0
71	20250124	200800	134613884	1863	1863	1863	1863	0
72	20250124	200700	134613884	1863	1863	1863	1863	0
73	20250124	200600	134613884	1863	1863	1863	1863	0
74	20250124	200500	134613884	1863	1863	1863	1863	0
75	20250124	200400	134613884	1863	1863	1863	1863	0
76	20250124	200300	134613884	1863	1863	1863	1863	0
77	20250124	200200	134613884	1863	1863	1863	1863	0
78	20250124	200100	134613884	1863	1863	1863	1863	0
79	20250124	200000	134613884	1863	1863	1863	1863	0
80	20250124	195900	134613884	1863	1863	1863	1863	0
81	20250124	195800	134613884	1863	1863	1863	1863	0
82	20250124	195700	134613884	1863	1863	1863	1863	0
83	20250124	195600	134613884	1863	1863	1863	1863	0
84	20250124	195500	134613884	1863	1863	1863	1863	0
85	20250124	195400	134613884	1863	1863	1863	1863	0
86	20250124	195300	134613884	1863	1863	1863	1863	0
87	20250124	195200	134613884	1863	1863	1863	1863	0
88	20250124	195100	134613884	1863	1863	1863	1863	0
89	20250124	195000	134613884	1863	1863	1863	1863	0
90	20250124	194900	134613884	1863	1863	1863	1863	0
91	20250124	194800	134613884	1863	1863	1863	1863	0
92	20250124	194700	134613884	1863	1863	1863	1863	200
93	20250124	194600	134613884	1863	1863	1863	1863	0
94	20250124	194500	134613884	1863	1863	1863	1863	0
95	20250124	194400	134613884	1863	1863	1863	1863	0
96	20250124	194300	134613884	1863	1863	1863	1863	0
97	20250124	194200	134613884	1863	1863	1863	1863	0
98	20250124	194100	134613884	1863	1863	1863	1863	0
99	20250124	194000	134613884	1863	1863	1863	1863	0
100	20250124	193900	134613884	1863	1863	1863	1863	0
101	20250124	193800	134613884	1863	1863	1863	1863	0
102	20250124	193700	134613884	1863	1863	1863	1863	0
103	20250124	193600	134613884	1863	1863	1863	1863	0
104	20250124	193500	134613884	1863	1863	1863	1863	0
105	20250124	193400	134613884	1863	1863	1863	1863	0
106	20250124	193300	134613884	1863	1863	1863	1863	0
107	20250124	193200	134613884	1863	1863	1863	1863	0
108	20250124	193100	134613884	1863	1863	1863	1863	0
109	20250124	193000	134613884	1863	1863	1863	1863	0
110	20250124	192900	134613884	1863	1863	1863	1863	0
111	20250124	192800	134613884	1863	1863	1863	1863	0
112	20250124	192700	134613884	1863	1863	1863	1863	0
113	20250124	192600	134613884	1863	1863	1863	1863	0
114	20250124	192500	134613884	1863	1863	1863	1863	0
115	20250124	192400	134613884	1863	1863	1863	1863	0
116	20250124	192300	134613884	1863	1863	1863	1863	0
117	20250124	192200	134613884	1863	1863	1863	1863	0
118	20250124	192100	134613884	1863	1863	1863	1863	0
119	20250124	192000	134613884	1863	1863	1863	1863	0
120	20250124	191900	134613884	1863	1863	1863	1863	0
121	20250124	191800	134613884	1863	1863	1863	1863	0
122	20250124	191700	134613884	1863	1863	1863	1863	200
123	20250124	191600	134613884	1863	1863	1863	1863	0
124	20250124	191500	134613884	1863	1863	1863	1863	0
125	20250124	191400	134613884	1863	1863	1863	1863	0
126	20250124	191300	134613884	1863	1863	1863	1863	0
127	20250124	191200	134613884	1863	1863	1863	1863	0
128	20250124	191100	134613884	1863	1863	1863	1863	0
129	20250124	191000	134613884	1863	1863	1863	1863	0
130	20250124	190900	134613884	1863	1863	1863	1863	0
131	20250124	190800	134613884	1863	1863	1863	1863	0
132	20250124	190700	134613884	1863	1863	1863	1863	0
133	20250124	190600	134613884	1863	1863	1863	1863	0
134	20250124	190500	134613884	1863	1863	1863	1863	0
135	20250124	190400	134613884	1863	1863	1863	1863	0
136	20250124	190300	134613884	1863	1863	1863	1863	0
137	20250124	190200	134613884	1863	1863	1863	1863	0
138	20250124	190100	134613884	1863	1863	1863	1863	0
139	20250124	190000	134613884	1863	1863	1863	1863	0
140	20250124	185900	134613884	1863	1863	1863	1863	0
141	20250124	185800	134613884	1863	1863	1863	1863	0
142	20250124	185700	134613884	1863	1863	1863	1863	0
143	20250124	185600	134613884	1863	1863	1863	1863	0
144	20250124	185500	134613884	1863	1863	1863	1863	0
145	20250124	185400	134613884	1863	1863	1863	1863	0
146	20250124	185300	134613884	1863	1863	1863	1863	0
147	20250124	185200	134613884	1863	1863	1863	1863	0
148	20250124	185100	134613884	1863	1863	1863	1863	0
149	20250124	185000	134613884	1863	1863	1863	1863	0
150	20250124	184900	134613884	1863	1863	1863	1863	0
151	20250124	184800	134613884	1863	1863	1863	1863	0
152	20250124	184700	134613884	1863	1863	1863	1863	200
153	20250124	184600	134613884	1863	1863	1863	1863	0
154	20250124	184500	134613884	1863	1863	1863	1863	0
155	20250124	184400	134613884	1863	1863	1863	1863	0
156	20250124	184300	134613884	1863	1863	1863	1863	0
157	20250124	184200	134613884	1863	1863	1863	1863	0
158	20250124	184100	134613884	1863	1863	1863	1863	0
159	20250124	184000	134613884	1863	1863	1863	1863	0
160	20250124	183900	134613884	1863	1863	1863	1863	0
161	20250124	183800	134613884	1863	1863	1863	1863	0
162	20250124	183700	134613884	1863	1863	1863	1863	0
163	20250124	183600	134613884	1863	1863	1863	1863	0
164	20250124	183500	134613884	1863	1863	1863	1863	0
165	20250124	183400	134613884	1863	1863	1863	1863	0
166	20250124	183300	134613884	1863	1863	1863	1863	0
167	20250124	183200	134613884	1863	1863	1863	1863	0
168	20250124	183100	134613884	1863	1863	1863	1863	0
169	20250124	183000	134613884	1863	1863	1863	1863	0
170	20250124	182900	134613884	1863	1863	1863	1863	0
171	20250124	182800	134613884	1863	1863	1863	1863	0
172	20250124	182700	134613884	1863	1863	1863	1863	0
173	20250124	182600	134613884	1863	1863	1863	1863	0
174	20250124	182500	134613884	1863	1863	1863	1863	0
175	20250124	182400	134613884	1863	1863	1863	1863	0
176	20250124	182300	134613884	1863	1863	1863	1863	0
177	20250124	182200	134613884	1863	1863	1863	1863	0
178	20250124	182100	134613884	1863	1863	1863	1863	0
179	20250124	182000	134613884	1863	1863	1863	1863	0
180	20250124	181900	134613884	1863	1863	1863	1863	0
181	20250124	181800	134613884	1863	1863	1863	1863	0
182	20250124	181700	134613884	1863	1863	1863	1863	200
183	20250124	181600	134613884	1863	1863	1863	1863	0
184	20250124	181500	134613884	1863	1863	1863	1863	0
185	20250124	181400	134613884	1863	1863	1863	1863	0
186	20250124	181300	134613884	1863	1863	1863	1863	0
187	20250124	181200	134613884	1863	1863	1863	1863	0
188	20250124	181100	134613884	1863	1863	1863	1863	0
189	20250124	181000	134613884	1863	1863	1863	1863	0
190	20250124	180900	134613884	1863	1863	1863	1863	0
191	20250124	180800	134613884	1863	1863	1863	1863	0
192	20250124	180700	134613884	1863	1863	1863	1863	0
193	20250124	180600	134613884	1863	1863	1863	1863	0
194	20250124	180500	134613884	1863	1863	1863	1863	0
195	20250124	180400	134613884	1863	1863	1863	1863	0
196	20250124	180300	134613884	1863	1863	1863	1863	0
197	20250124	180200	134613884	1863	1863	1863	1863	0
198	20250124	180100	134613884	1863	1863	1863	1863	0
199	20250124	180000	134613884	1863	1863	1863	1863	0
200	20250124	175900	134613884	1863	1863	1863	1863	0
201	20250124	175800	134613884	1863	1863	1863	1863	0
202	20250124	175700	134613884	1863	1863	1863	1863	0
203	20250124	175600	134613884	1863	1863	1863	1863	0
204	20250124	175500	134613884	1863	1863	1863	1863	0
205	20250124	175400	134613884	1863	1863	1863	1863	0
206	20250124	175300	134613884	1863	1863	1863	1863	0
207	20250124	175200	134613884	1863	1863	1863	1863	0
208	20250124	175100	134613884	1863	1863	1863	1863	0
209	20250124	175000	134613884	1863	1863	1863	1863	0
210	20250124	174900	134613884	1863	1863	1863	1863	0
211	20250124	174800	134613884	1863	1863	1863	1863	0
212	20250124	174700	134613884	1863	1863	1863	1863	200
213	20250124	174600	134613884	1863	1863	1863	1863	0
214	20250124	174500	134613884	1863	1863	1863	1863	0
215	20250124	174400	134613884	1863	1863	1863	1863	0
216	20250124	174300	134613884	1863	1863	1863	1863	0
217	20250124	174200	134613884	1863	1863	1863	1863	0
218	20250124	174100	134613884	1863	1863	1863	1863	0
219	20250124	174000	134613884	1863	1863	1863	1863	0
220	20250124	173900	134613884	1863	1863	1863	1863	0
221	20250124	173800	134613884	1863	1863	1863	1863	0
222	20250124	173700	134613884	1863	1863	1863	1863	0
223	20250124	173600	134613884	1863	1863	1863	1863	0
224	20250124	173500	134613884	1863	1863	1863	1863	0
225	20250124	173400	134613884	1863	1863	1863	1863	0
226	20250124	173300	134613884	1863	1863	1863	1863	0
227	20250124	173200	134613884	1863	1863	1863	1863	0
228	20250124	173100	134613884	1863	1863	1863	1863	0
229	20250124	173000	134613884	1863	1863	1863	1863	0
230	20250124	172900	134613884	1863	1863	1863	1863	0
231	20250124	172800	134613884	1863	1863	1863	1863	0
232	20250124	172700	134613884	1863	1863	1863	1863	0
233	20250124	172600	134613884	1863	1863	1863	1863	0
234	20250124	172500	134613884	1863	1863	1863	1863	0
235	20250124	172400	134613884	1863	1863	1863	1863	0
236	20250124	172300	134613884	1863	1863	1863	1863	0
237	20250124	172200	134613884	1863	1863	1863	1863	0
238	20250124	172100	134613884	1863	1863	1863	1863	0
239	20250124	172000	134613884	1863	1863	1863	1863	0
240	20250124	171900	134613884	1863	1863	1863	1863	0
241	20250124	171800	134613884	1863	1863	1863	1863	0
242	20250124	171700	134613884	1863	1863	1863	1863	200
243	20250124	171600	134613884	1863	1863	1863	1863	0
244	20250124	171500	134613884	1863	1863	1863	1863	0
245	20250124	171400	134613884	1863	1863	1863	1863	0
246	20250124	171300	134613884	1863	1863	1863	1863	0
247	20250124	171200	134613884	1863	1863	1863	1863	0
248	20250124	171100	134613884	1863	1863	1863	1863	0
249	20250124	171000	134613884	1863	1863	1863	1863	0
250	20250124	170900	134613884	1863	1863	1863	1863	0
251	20250124	170800	134613884	1863	1863	1863	1863	0
252	20250124	170700	134613884	1863	1863	1863	1863	0
253	20250124	170600	134613884	1863	1863	1863	1863	0
254	20250124	170500	134613884	1863	1863	1863	1863	0
255	20250124	170400	134613884	1863	1863	1863	1863	0
256	20250124	170300	134613884	1863	1863	1863	1863	0
257	20250124	170200	134613884	1863	1863	1863	1863	0
258	20250124	170100	134613884	1863	1863	1863	1863	0
259	20250124	170000	134613884	1863	1863	1863	1863	0
260	20250124	165900	134613884	1863	1863	1863	1863	0
261	20250124	165800	134613884	1863	1863	1863	1863	0
262	20250124	165700	134613884	1863	1863	1863	1863	0
263	20250124	165600	134613884	1863	1863	1863	1863	0
264	20250124	165500	134613884	1863	1863	1863	1863	0
265	20250124	165400	134613884	1863	1863	1863	1863	0
266	20250124	165300	134613884	1863	1863	1863	1863	0
267	20250124	165200	134613884	1863	1863	1863	1863	0
268	20250124	165100	134613884	1863	1863	1863	1863	0
269	20250124	165000	134613884	1863	1863	1863	1863	0
270	20250124	164900	134613884	1863	1863	1863	1863	0
271	20250124	164800	134613884	1863	1863	1863	1863	0
272	20250124	164700	134613884	1863	1863	1863	1863	200
273	20250124	164600	134613884	1863	1863	1863	1863	0
274	20250124	164500	134613884	1863	1863	1863	1863	0
275	20250124	164400	134613884	1863	1863	1863	1863	0
276	20250124	164300	134613884	1863	1863	1863	1863	0
277	20250124	164200	134613884	1863	1863	1863	1863	0
278	20250124	164100	134613884	1863	1863	1863	1863	0
279	20250124	164000	134613884	1863	1863	1863	1863	0
280	20250124	163900	134613884	1863	1863	1863	1863	0
281	20250124	163800	134613884	1863	1863	1863	1863	0
282	20250124	163700	134613884	1863	1863	1863	1863	0
283	20250124	163600	134613884	1863	1863	1863	1863	0
284	20250124	163500	134613884	1863	1863	1863	1863	0
285	20250124	163400	134613884	1863	1863	1863	1863	0
286	20250124	163300	134613884	1863	1863	1863	1863	0
287	20250124	163200	134613884	1863	1863	1863	1863	0
288	20250124	163100	134613884	1863	1863	1863	1863	0
289	20250124	163000	134613884	1863	1863	1863	1863	0
290	20250124	162900	134613884	1863	1863	1863	1863	0
291	20250124	162800	134613884	1863	1863	1863	1863	0
292	20250124	162700	134613884	1863	1863	1863	1863	0
293	20250124	162600	134613884	1863	1863	1863	1863	0
294	20250124	162500	134613884	1863	1863	1863	1863	0
295	20250124	162400	134613884	1863	1863	1863	1863	0
296	20250124	162300	134613884	1863	1863	1863	1863	0
297	20250124	162200	134613884	1863	1863	1863	1863	0
298	20250124	162100	134613884	1863	1863	1863	1863	0
299	20250124	162000	134613884	1863	1863	1863	1863	0
300	20250124	161900	134613884	1863	1863	1863	1863	0
301	20250124	161800	134613884	1863	1863	1863	1863	0
302	20250124	161700	134613884	1863	1863	1863	1863	200
303	20250124	161600	134613884	1863	1863	1863	1863	0
304	20250124	161500	134613884	1863	1863	1863	1863	0
305	20250124	161400	134613884	1863	1863	1863	1863	0
306	20250124	161300	134613884	1863	1863	1863	1863	0
307	20250124	161200	134613884	1863	1863	1863	1863	0
308	20250124	161100	134613884	1863	1863	1863	1863	0
309	20250124	161000	134613884	1863	1863	1863	1863	0
310	20250124	160900	134613884	1863	1863	1863	1863	0
311	20250124	160800	134613884	1863	1863	1863	1863	0
312	20250124	160700	134613884	1863	1863	1863	1863	0
313	20250124	160600	134613884	1863	1863	1863	1863	0
314	20250124	160500	134613884	1863	1863	1863	1863	0
315	20250124	160400	134613884	1863	1863	1863	1863	0
316	20250124	160300	134613884	1863	1863	1863	1863	0
317	20250124	160200	134613884	1863	1863	1863	1863	0
318	20250124	160100	134613884	1863	1863	1863	1863	0
319	20250124	160000	134613884	1863	1863	1863	1863	0
320	20250124	155900	134613884	1863	1863	1863	1863	0
321	20250124	155800	134613884	1863	1863	1863	1863	0
322	20250124	155700	134613884	1863	1863	1863	1863	0
323	20250124	155600	134613884	1863	1863	1863	1863	0
324	20250124	155500	134613884	1863	1863	1863	1863	0
325	20250124	155400	134613884	1863	1863	1863	1863	0
326	20250124	155300	134613884	1863	1863	1863	1863	0
327	20250124	155200	134613884	1863	1863	1863	1863	0
328	20250124	155100	134613884	1863	1863	1863	1863	0
329	20250124	155000	134613884	1863	1863	1863	1863	0
330	20250124	154900	134613884	1863	1863	1863	1863	0
331	20250124	154800	134613884	1863	1863	1863	1863	0
332	20250124	154700	134613884	1863	1863	1863	1863	200
333	20250124	154600	134613884	1863	1863	1863	1863	0
334	20250124	154500	134613884	1863	1863	1863	1863	0
335	20250124	154400	134613884	1863	1863	1863	1863	0
336	20250124	154300	134613884	1863	1863	1863	1863	0
337	20250124	154200	134613884	1863	1863	1863	1863	0
338	20250124	154100	134613884	1863	1863	1863	1863	0
339	20250124	154000	134613884	1863	1863	1863	1863	0
340	20250124	153900	134613884	1863	1863	1863	1863	0
341	20250124	153800	134613884	1863	1863	1863	1863	0
342	20250124	153700	134613884	1863	1863	1863	1863	0
343	20250124	153600	134613884	1863	1863	1863	1863	0
344	20250124	153500	134613884	1863	1863	1863	1863	0
345	20250124	153400	134613884	1863	1863	1863	1863	0
346	20250124	153300	134613884	1863	1863	1863	1863	0
347	20250124	153200	134613884	1863	1863	1863	1863	0
348	20250124	153100	134613884	1863	1863	1863	1863	0
349	20250124	153000	134613884	1863	1863	1863	1863	200
350	20250124	152900	134241284	1863	1863	1863	1863	0
351	20250124	152800	134241284	1863	1863	1863	1863	0
352	20250124	152700	134241284	1863	1863	1863	1863	0
353	20250124	152600	134241284	1863	1863	1863	1863	0
354	20250124	152500	134241284	1863	1863	1863	1863	0
355	20250124	152400	134241284	1863	1863	1863	1863	0
356	20250124	152300	134241284	1863	1863	1863	1863	0
357	20250124	152200	134241284	1863	1863	1863	1863	0
358	20250124	152100	134241284	1863	1863	1863	1863	0
359	20250124	152000	134241284	1863	1863	1863	1863	0
360	20250124	151900	134241284	1863	1862	1863	1841	2647
361	20250124	151800	129332369	1841	1861	1863	1841	820
362	20250124	151700	127805990	1861	1841	1861	1841	596
363	20250124	151600	126698850	1863	1863	1863	1863	0
364	20250124	151500	126698850	1863	1863	1863	1863	0
365	20250124	151400	126698850	1863	1851	1863	1851	2000
366	20250124	151300	122983239	1852	1849	1852	1849	1500
367	20250124	151200	120207711	1840	1849	1849	1840	580
368	20250124	151100	119140502	1840	1840	1840	1840	0
369	20250124	151000	119140502	1840	1840	1840	1840	1
370	20250124	150900	119138662	1850	1850	1850	1850	0
371	20250124	150800	119138662	1850	1850	1850	1850	0
372	20250124	150700	119138662	1850	1837	1850	1837	1089
373	20250124	150600	117126235	1851	1851	1851	1851	0
374	20250124	150500	117126235	1851	1851	1851	1851	2
375	20250124	150400	117122533	1838	1838	1838	1838	0
376	20250124	150300	117122533	1838	1838	1838	1838	0
377	20250124	150200	117122533	1838	1838	1838	1838	10
378	20250124	150100	117104153	1851	1851	1851	1851	0
379	20250124	150000	117104153	1851	1851	1851	1851	0
380	20250124	145900	117104153	1851	1850	1851	1850	2
381	20250124	145800	117100452	1837	1837	1852	1837	123
382	20250124	145700	116874419	1840	1837	1840	1837	113
383	20250124	145600	116666802	1840	1840	1840	1840	0
384	20250124	145500	116666802	1840	1840	1840	1840	0
385	20250124	145400	116666802	1840	1840	1840	1840	0
386	20250124	145300	116666802	1840	1840	1840	1840	38
387	20250124	145200	116596882	1837	1845	1845	1837	319
388	20250124	145100	116010410	1845	1840	1845	1839	126
389	20250124	145000	115778471	1840	1843	1843	1838	995
390	20250124	144900	113948520	1845	1845	1845	1845	0
391	20250124	144800	113948520	1845	1845	1845	1845	29
392	20250124	144700	113895015	1852	1845	1852	1845	101
393	20250124	144600	113708600	1851	1851	1851	1851	0
394	20250124	144500	113708600	1851	1851	1851	1851	30
395	20250124	144400	113653070	1843	1850	1851	1843	621
396	20250124	144300	112506396	1850	1850	1850	1850	0
397	20250124	144200	112506396	1850	1850	1850	1850	71
398	20250124	144100	112375046	1850	1850	1850	1850	0
399	20250124	144000	112375046	1850	1850	1850	1850	30
400	20250124	143900	112319546	1859	1859	1859	1859	0
401	20250124	143800	112319546	1859	1859	1859	1859	0
402	20250124	143700	112319546	1859	1859	1859	1859	0
403	20250124	143600	112319546	1859	1859	1859	1859	0
404	20250124	143500	112319546	1859	1852	1859	1851	180
405	20250124	143400	111986136	1859	1851	1859	1842	800
406	20250124	143300	110505349	1851	1851	1851	1851	1
407	20250124	143200	110503498	1855	1855	1855	1855	0
408	20250124	143100	110503498	1855	1855	1855	1855	0
409	20250124	143000	110503498	1855	1855	1855	1855	0
410	20250124	142900	110503498	1855	1855	1855	1855	0
411	20250124	142800	110503498	1855	1855	1855	1855	0
412	20250124	142700	110503498	1855	1855	1855	1855	0
413	20250124	142600	110503498	1855	1855	1855	1855	0
414	20250124	142500	110503498	1855	1855	1855	1855	0
415	20250124	142400	110503498	1855	1855	1855	1855	0
416	20250124	142300	110503498	1855	1846	1855	1845	400
417	20250124	142200	109763677	1843	1843	1843	1843	0
418	20250124	142100	109763677	1843	1839	1843	1839	1000
419	20250124	142000	107922153	1831	1839	1839	1831	196
420	20250124	141900	107563211	1831	1831	1831	1831	200
421	20250124	141800	107197011	1831	1833	1843	1831	3262
422	20250124	141700	101221925	1832	1832	1832	1832	0
423	20250124	141600	101221925	1832	1832	1832	1832	2
424	20250124	141500	101218261	1845	1851	1851	1831	9754
425	20250124	141400	83207773	1851	1851	1851	1851	1356
426	20250124	141300	80697817	1854	1854	1854	1854	0
427	20250124	141200	80697817	1854	1854	1854	1854	0
428	20250124	141100	80697817	1854	1854	1854	1854	0
429	20250124	141000	80697817	1854	1854	1854	1854	0
430	20250124	140900	80697817	1854	1854	1854	1854	0
431	20250124	140800	80697817	1854	1854	1854	1854	0
432	20250124	140700	80697817	1854	1854	1854	1854	0
433	20250124	140600	80697817	1854	1854	1854	1854	0
434	20250124	140500	80697817	1854	1854	1854	1854	0
435	20250124	140400	80697817	1854	1854	1854	1854	0
436	20250124	140300	80697817	1854	1853	1854	1853	101
437	20250124	140200	80510663	1853	1853	1853	1853	1
438	20250124	140100	80508810	1851	1851	1851	1851	0
439	20250124	140000	80508810	1851	1852	1852	1851	457
440	20250124	135900	79662463	1852	1852	1852	1852	0
441	20250124	135800	79662463	1852	1852	1852	1852	0
442	20250124	135700	79662463	1852	1852	1852	1852	0
443	20250124	135600	79662463	1852	1852	1852	1852	0
444	20250124	135500	79662463	1852	1852	1852	1852	0
445	20250124	135400	79662463	1852	1852	1852	1852	100
446	20250124	135300	79477263	1852	1852	1852	1852	0
447	20250124	135200	79477263	1852	1852	1852	1852	27
448	20250124	135100	79427259	1852	1851	1852	1851	443
449	20250124	135000	78607023	1852	1851	1852	1851	42
450	20250124	134900	78529280	1851	1851	1851	1851	0
451	20250124	134800	78529280	1851	1851	1851	1851	0
452	20250124	134700	78529280	1851	1851	1851	1851	200
453	20250124	134600	78159080	1851	1851	1851	1851	0
454	20250124	134500	78159080	1851	1851	1851	1851	0
455	20250124	134400	78159080	1851	1851	1851	1851	0
456	20250124	134300	78159080	1851	1851	1851	1851	200
457	20250124	134200	77788880	1851	1851	1851	1851	0
458	20250124	134100	77788880	1851	1851	1851	1851	0
459	20250124	134000	77788880	1851	1851	1851	1851	235
460	20250124	133900	77353895	1852	1852	1852	1852	0
461	20250124	133800	77353895	1852	1852	1852	1852	190
462	20250124	133700	77002015	1852	1852	1852	1852	276
463	20250124	133600	76490863	1852	1852	1852	1852	0
464	20250124	133500	76490863	1852	1852	1852	1852	1000
465	20250124	133400	74638863	1852	1852	1852	1852	100
466	20250124	133300	74453663	1852	1853	1853	1852	155
467	20250124	133200	74166548	1853	1853	1853	1853	0
468	20250124	133100	74166548	1853	1853	1853	1853	0
469	20250124	133000	74166548	1853	1853	1853	1853	1232
470	20250124	132900	71883652	1861	1861	1861	1861	0
471	20250124	132800	71883652	1861	1861	1861	1861	0
472	20250124	132700	71883652	1861	1861	1861	1861	0
473	20250124	132600	71883652	1861	1861	1861	1861	0
474	20250124	132500	71883652	1861	1861	1861	1861	0
475	20250124	132400	71883652	1861	1861	1861	1861	0
476	20250124	132300	71883652	1861	1861	1861	1861	0
477	20250124	132200	71883652	1861	1861	1861	1861	0
478	20250124	132100	71883652	1861	1861	1861	1861	0
479	20250124	132000	71883652	1861	1861	1861	1861	0
480	20250124	131900	71883652	1861	1861	1861	1861	0
481	20250124	131800	71883652	1861	1861	1861	1861	0
482	20250124	131700	71883652	1861	1861	1861	1861	0
483	20250124	131600	71883652	1861	1861	1861	1861	0
484	20250124	131500	71883652	1861	1861	1861	1861	0
485	20250124	131400	71883652	1861	1861	1861	1861	100
486	20250124	131300	71697552	1861	1861	1861	1861	2
487	20250124	131200	71693830	1853	1853	1853	1853	0
488	20250124	131100	71693830	1853	1853	1853	1853	0
489	20250124	131000	71693830	1853	1854	1854	1853	600
490	20250124	130900	70581772	1854	1854	1854	1854	0
491	20250124	130800	70581772	1854	1854	1854	1854	0
492	20250124	130700	70581772	1854	1854	1854	1854	0
493	20250124	130600	70581772	1854	1854	1854	1854	0
494	20250124	130500	70581772	1854	1854	1854	1854	1000
495	20250124	130400	68727772	1854	1854	1854	1854	0
496	20250124	130300	68727772	1854	1854	1854	1854	0
497	20250124	130200	68727772	1854	1854	1854	1854	0
498	20250124	130100	68727772	1854	1854	1854	1854	0
499	20250124	130000	68727772	1854	1855	1855	1854	900
500	20250124	125900	67058936	1855	1855	1855	1855	363
501	20250124	125800	66385571	1855	1855	1855	1855	0
502	20250124	125700	66385571	1855	1855	1855	1855	1
503	20250124	125600	66383716	1862	1862	1862	1862	0
504	20250124	125500	66383716	1862	1862	1862	1862	0
505	20250124	125400	66383716	1862	1862	1862	1862	0
506	20250124	125300	66383716	1862	1862	1862	1862	0
507	20250124	125200	66383716	1862	1862	1862	1862	0
508	20250124	125100	66383716	1862	1862	1862	1862	0
509	20250124	125000	66383716	1862	1862	1862	1862	0
510	20250124	124900	66383716	1862	1862	1862	1862	0
511	20250124	124800	66383716	1862	1862	1862	1862	0
512	20250124	124700	66383716	1862	1862	1862	1862	0
513	20250124	124600	66383716	1862	1862	1862	1862	0
514	20250124	124500	66383716	1862	1862	1862	1862	0
515	20250124	124400	66383716	1862	1862	1862	1862	0
516	20250124	124300	66383716	1862	1862	1862	1862	0
517	20250124	124200	66383716	1862	1862	1862	1862	0
518	20250124	124100	66383716	1862	1862	1862	1862	0
519	20250124	124000	66383716	1862	1862	1862	1862	0
520	20250124	123900	66383716	1862	1862	1862	1862	0
521	20250124	123800	66383716	1862	1862	1862	1862	0
522	20250124	123700	66383716	1862	1862	1862	1862	66
523	20250124	123600	66260824	1855	1855	1855	1855	0
524	20250124	123500	66260824	1855	1855	1855	1855	668
525	20250124	123400	65021684	1863	1863	1863	1863	0
526	20250124	123300	65021684	1863	1863	1863	1863	0
527	20250124	123200	65021684	1863	1863	1863	1863	0
528	20250124	123100	65021684	1863	1863	1863	1863	0
529	20250124	123000	65021684	1863	1863	1863	1863	0
530	20250124	122900	65021684	1863	1863	1863	1863	0
531	20250124	122800	65021684	1863	1863	1863	1863	0
532	20250124	122700	65021684	1863	1863	1863	1863	0
533	20250124	122600	65021684	1863	1863	1863	1863	0
534	20250124	122500	65021684	1863	1863	1863	1863	0
535	20250124	122400	65021684	1863	1863	1863	1863	0
536	20250124	122300	65021684	1863	1863	1863	1863	0
537	20250124	122200	65021684	1863	1863	1863	1863	0
538	20250124	122100	65021684	1863	1863	1863	1863	0
539	20250124	122000	65021684	1863	1863	1863	1863	0
540	20250124	121900	65021684	1863	1863	1863	1863	0
541	20250124	121800	65021684	1863	1863	1863	1863	0
542	20250124	121700	65021684	1863	1863	1863	1863	0
543	20250124	121600	65021684	1863	1863	1863	1863	0
544	20250124	121500	65021684	1863	1863	1863	1863	2
545	20250124	121400	65017958	1857	1857	1857	1857	0
546	20250124	121300	65017958	1857	1857	1857	1857	0
547	20250124	121200	65017958	1857	1857	1857	1857	0
548	20250124	121100	65017958	1857	1857	1857	1857	0
549	20250124	121000	65017958	1857	1857	1857	1857	0
550	20250124	120900	65017958	1857	1857	1857	1857	0
551	20250124	120800	65017958	1857	1857	1857	1857	0
552	20250124	120700	65017958	1857	1857	1857	1857	0
553	20250124	120600	65017958	1857	1857	1857	1857	0
554	20250124	120500	65017958	1857	1857	1857	1857	149
555	20250124	120400	64741265	1863	1863	1863	1863	28
556	20250124	120300	64689101	1863	1863	1863	1863	0
557	20250124	120200	64689101	1863	1863	1863	1863	0
558	20250124	120100	64689101	1863	1862	1863	1862	1416
559	20250124	120000	62051397	1857	1857	1857	1857	0
560	20250124	115900	62051397	1857	1857	1857	1857	0
561	20250124	115800	62051397	1857	1857	1857	1857	0
562	20250124	115700	62051397	1857	1857	1857	1857	0
563	20250124	115600	62051397	1857	1857	1857	1857	1
564	20250124	115500	62049540	1862	1862	1862	1862	20
565	20250124	115400	62012300	1862	1862	1862	1862	0
566	20250124	115300	62012300	1862	1862	1862	1862	0
567	20250124	115200	62012300	1862	1862	1862	1862	136
568	20250124	115100	61759068	1863	1863	1863	1863	0
569	20250124	115000	61759068	1863	1863	1863	1863	0
570	20250124	114900	61759068	1863	1863	1863	1863	0
571	20250124	114800	61759068	1863	1863	1863	1863	0
572	20250124	114700	61759068	1863	1863	1863	1863	0
573	20250124	114600	61759068	1863	1863	1863	1863	0
574	20250124	114500	61759068	1863	1863	1863	1863	0
575	20250124	114400	61759068	1863	1857	1863	1857	51
576	20250124	114300	61664355	1863	1863	1863	1863	1
577	20250124	114200	61662492	1862	1862	1862	1862	100
578	20250124	114100	61476292	1863	1863	1863	1863	0
579	20250124	114000	61476292	1863	1863	1863	1863	0
580	20250124	113900	61476292	1863	1863	1863	1863	0
581	20250124	113800	61476292	1863	1863	1863	1863	0
582	20250124	113700	61476292	1863	1863	1863	1863	0
583	20250124	113600	61476292	1863	1863	1863	1863	3
584	20250124	113500	61470703	1856	1856	1856	1856	895
585	20250124	113400	59809583	1863	1863	1863	1863	78
586	20250124	113300	59664269	1860	1860	1860	1860	0
587	20250124	113200	59664269	1860	1860	1860	1860	0
588	20250124	113100	59664269	1860	1860	1860	1860	1594
589	20250124	113000	56699429	1860	1856	1860	1856	294
590	20250124	112900	56153669	1860	1860	1860	1860	108
591	20250124	112800	55952789	1860	1860	1860	1860	474
592	20250124	112700	55071149	1858	1858	1858	1858	2100
593	20250124	112600	51169349	1856	1856	1856	1856	0
594	20250124	112500	51169349	1856	1856	1856	1856	0
595	20250124	112400	51169349	1856	1858	1858	1856	1441
596	20250124	112300	48492853	1858	1858	1858	1858	0
597	20250124	112200	48492853	1858	1857	1858	1857	200
598	20250124	112100	48121353	1857	1857	1857	1857	300
599	20250124	112000	47564253	1856	1856	1856	1856	140
600	20250124	111900	47304413	1856	1855	1856	1855	100
601	20250124	111800	47118853	1855	1855	1855	1855	620
602	20250124	111700	45968753	1855	1855	1855	1855	0
603	20250124	111600	45968753	1855	1855	1855	1855	0
604	20250124	111500	45968753	1855	1855	1855	1855	235
605	20250124	111400	45532828	1855	1855	1855	1855	444
606	20250124	111300	44709208	1852	1852	1852	1852	0
607	20250124	111200	44709208	1852	1852	1852	1852	102
608	20250124	111100	44520304	1851	1851	1851	1851	100
609	20250124	111000	44335204	1852	1852	1852	1852	0
610	20250124	110900	44335204	1852	1852	1852	1852	0
611	20250124	110800	44335204	1852	1852	1852	1852	0
612	20250124	110700	44335204	1852	1852	1852	1852	0
613	20250124	110600	44335204	1852	1852	1852	1852	0
614	20250124	110500	44335204	1852	1852	1852	1852	0
615	20250124	110400	44335204	1852	1852	1852	1852	0
616	20250124	110300	44335204	1852	1852	1852	1852	0
617	20250124	110200	44335204	1852	1850	1852	1848	2305
618	20250124	110100	40071090	1850	1850	1850	1850	0
619	20250124	110000	40071090	1850	1850	1850	1850	100
620	20250124	105900	39886090	1850	1850	1850	1850	0
621	20250124	105800	39886090	1850	1850	1850	1850	0
622	20250124	105700	39886090	1850	1850	1850	1850	86
623	20250124	105600	39726990	1850	1850	1850	1850	5
624	20250124	105500	39717740	1850	1851	1851	1850	417
625	20250124	105400	38945936	1852	1852	1852	1852	110
626	20250124	105300	38742216	1855	1854	1855	1850	635
627	20250124	105200	37565191	1853	1853	1853	1853	210
628	20250124	105100	37176061	1853	1853	1853	1853	0
629	20250124	105000	37176061	1853	1853	1853	1853	0
630	20250124	104900	37176061	1853	1853	1853	1853	0
631	20250124	104800	37176061	1853	1853	1853	1853	0
632	20250124	104700	37176061	1853	1852	1853	1852	100
633	20250124	104600	36990860	1848	1849	1849	1848	2074
634	20250124	104500	33157912	1855	1855	1855	1855	0
635	20250124	104400	33157912	1855	1855	1855	1855	100
636	20250124	104300	32972412	1850	1850	1850	1850	772
637	20250124	104200	31544212	1857	1857	1857	1857	0
638	20250124	104100	31544212	1857	1857	1857	1857	0
639	20250124	104000	31544212	1857	1857	1857	1857	0
640	20250124	103900	31544212	1857	1857	1857	1857	0
641	20250124	103800	31544212	1857	1857	1857	1857	0
642	20250124	103700	31544212	1857	1857	1857	1857	78
643	20250124	103600	31399366	1857	1857	1857	1857	0
644	20250124	103500	31399366	1857	1857	1857	1857	0
645	20250124	103400	31399366	1857	1855	1857	1855	152
646	20250124	103300	31117206	1851	1851	1855	1851	948
647	20250124	103200	29362166	1859	1859	1859	1859	0
648	20250124	103100	29362166	1859	1859	1859	1859	0
649	20250124	103000	29362166	1859	1859	1859	1859	0
650	20250124	102900	29362166	1859	1859	1859	1859	0
651	20250124	102800	29362166	1859	1859	1859	1859	0
652	20250124	102700	29362166	1859	1859	1859	1859	0
653	20250124	102600	29362166	1859	1859	1859	1859	0
654	20250124	102500	29362166	1859	1858	1859	1858	69
655	20250124	102400	29233963	1858	1858	1858	1858	0
656	20250124	102300	29233963	1858	1858	1858	1858	0
657	20250124	102200	29233963	1858	1857	1858	1857	200
658	20250124	102100	28862463	1851	1851	1851	1851	500
659	20250124	102000	27936963	1856	1856	1856	1856	477
660	20250124	101900	27051651	1858	1858	1858	1858	0
661	20250124	101800	27051651	1858	1858	1858	1858	0
662	20250124	101700	27051651	1858	1857	1858	1857	200
663	20250124	101600	26680151	1855	1855	1855	1855	0
664	20250124	101500	26680151	1855	1855	1855	1855	1
665	20250124	101400	26678296	1856	1856	1856	1856	0
666	20250124	101300	26678296	1856	1850	1856	1850	694
667	20250124	101200	25393796	1856	1856	1856	1856	487
668	20250124	101100	24489924	1856	1856	1856	1856	0
669	20250124	101000	24489924	1856	1855	1856	1855	200
670	20250124	100900	24118923	1855	1855	1855	1855	2
671	20250124	100800	24115213	1855	1855	1855	1855	0
672	20250124	100700	24115213	1855	1850	1855	1848	1350
673	20250124	100600	21619095	1855	1852	1855	1852	200
674	20250124	100500	21248451	1852	1851	1852	1851	200
675	20250124	100400	20878143	1850	1850	1850	1850	0
676	20250124	100300	20878143	1850	1850	1850	1850	0
677	20250124	100200	20878143	1850	1850	1850	1850	100
678	20250124	100100	20693143	1850	1850	1850	1850	0
679	20250124	100000	20693143	1850	1850	1851	1850	62
680	20250124	095900	20578397	1850	1850	1850	1850	0
681	20250124	095800	20578397	1850	1852	1852	1850	265
682	20250124	095700	20087841	1855	1855	1855	1855	50
683	20250124	095600	19995091	1859	1859	1859	1859	0
684	20250124	095500	19995091	1859	1859	1859	1859	0
685	20250124	095400	19995091	1859	1859	1859	1859	0
686	20250124	095300	19995091	1859	1859	1859	1859	0
687	20250124	095200	19995091	1859	1853	1859	1853	102
688	20250124	095100	19806073	1852	1851	1852	1851	200
689	20250124	095000	19435773	1860	1860	1860	1860	0
690	20250124	094900	19435773	1860	1860	1860	1860	0
691	20250124	094800	19435773	1860	1860	1860	1860	0
692	20250124	094700	19435773	1860	1860	1860	1860	2
693	20250124	094600	19432053	1860	1860	1860	1851	35
694	20250124	094500	19367043	1859	1859	1859	1859	98
695	20250124	094400	19184861	1859	1859	1859	1859	2
696	20250124	094300	19181143	1850	1850	1850	1850	1934
697	20250124	094200	15603243	1850	1850	1850	1850	0
698	20250124	094100	15603243	1850	1850	1850	1850	100
699	20250124	094000	15418243	1863	1861	1863	1850	102
700	20250124	093900	15229519	1863	1863	1863	1863	0
701	20250124	093800	15229519	1863	1863	1863	1863	0
702	20250124	093700	15229519	1863	1863	1863	1863	0
703	20250124	093600	15229519	1863	1863	1863	1863	0
704	20250124	093500	15229519	1863	1863	1863	1863	0
705	20250124	093400	15229519	1863	1863	1863	1863	1300
706	20250124	093300	12807619	1863	1863	1863	1863	1
707	20250124	093200	12805756	1852	1852	1852	1852	0
708	20250124	093100	12805756	1852	1852	1852	1852	0
709	20250124	093000	12805756	1852	1851	1852	1851	124
710	20250124	092900	12576111	1852	1852	1852	1852	0
711	20250124	092800	12576111	1852	1852	1852	1852	490
712	20250124	092700	11668631	1852	1852	1852	1852	49
713	20250124	092600	11577883	1852	1852	1852	1852	500
714	20250124	092500	10651883	1852	1852	1852	1852	0
715	20250124	092400	10651883	1852	1852	1852	1852	0
716	20250124	092300	10651883	1852	1852	1852	1852	0
717	20250124	092200	10651883	1852	1852	1852	1852	50
718	20250124	092100	10559283	1852	1852	1852	1852	0
719	20250124	092000	10559283	1852	1852	1852	1852	0
720	20250124	091900	10559283	1852	1852	1852	1852	236
721	20250124	091800	10122211	1879	1879	1879	1879	0
722	20250124	091700	10122211	1879	1879	1879	1879	10
723	20250124	091600	10103421	1880	1880	1880	1880	0
724	20250124	091500	10103421	1880	1880	1880	1880	0
725	20250124	091400	10103421	1880	1880	1880	1880	0
726	20250124	091300	10103421	1880	1880	1880	1880	12
727	20250124	091200	10080861	1880	1880	1880	1880	291
728	20250124	091100	9533781	1883	1883	1883	1883	831
729	20250124	091000	7969008	1886	1886	1886	1886	4127
730	20250124	090900	185486	1887	1887	1887	1887	5
731	20250124	090800	176051	1889	1889	1889	1889	0
732	20250124	090700	176051	1889	1889	1889	1889	0
733	20250124	090600	176051	1889	1889	1889	1889	20
734	20250124	090500	138271	1892	1892	1892	1892	0
735	20250124	090400	138271	1892	1892	1892	1892	0
736	20250124	090300	138271	1892	1892	1892	1892	42
737	20250124	090200	58807	1897	1897	1897	1897	0
738	20250124	090100	58807	1897	1897	1897	1897	0
739	20250124	090000	58807	1897	1897	1897	1897	31