KissMeData/082210/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195600	142110373	1340	1340	1340	1340	893
3	20250124	195500	142110373	1340	1340	1340	1340	0
4	20250124	195400	142110373	1340	1340	1340	1340	0
5	20250124	195300	142110373	1340	1340	1340	1340	0
6	20250124	195200	142110373	1340	1340	1340	1340	0
7	20250124	195100	142110373	1340	1340	1340	1340	0
8	20250124	195000	142110373	1340	1340	1340	1340	0
9	20250124	194900	142110373	1340	1340	1340	1340	0
10	20250124	194800	142110373	1340	1340	1340	1340	0
11	20250124	194700	142110373	1340	1340	1340	1340	0
12	20250124	194600	142110373	1340	1340	1340	1340	0
13	20250124	194500	142110373	1340	1340	1340	1340	0
14	20250124	194400	142110373	1340	1340	1340	1340	0
15	20250124	194300	142110373	1340	1340	1340	1340	0
16	20250124	194200	142110373	1340	1340	1340	1340	0
17	20250124	194100	142110373	1340	1340	1340	1340	0
18	20250124	194000	142110373	1340	1340	1340	1340	0
19	20250124	193900	142110373	1340	1340	1340	1340	0
20	20250124	193800	142110373	1340	1340	1340	1340	0
21	20250124	193700	142110373	1340	1340	1340	1340	0
22	20250124	193600	142110373	1340	1340	1340	1340	0
23	20250124	193500	142110373	1340	1340	1340	1340	0
24	20250124	193400	142110373	1340	1340	1340	1340	0
25	20250124	193300	142110373	1340	1340	1340	1340	0
26	20250124	193200	142110373	1340	1340	1340	1340	0
27	20250124	193100	142110373	1340	1340	1340	1340	0
28	20250124	193000	142110373	1340	1340	1340	1340	0
29	20250124	192900	142110373	1340	1340	1340	1340	0
30	20250124	192800	142110373	1340	1340	1340	1340	0
31	20250124	192700	142110373	1340	1340	1340	1340	0
32	20250124	192600	142110373	1340	1340	1340	1340	893
33	20250124	192500	142110373	1340	1340	1340	1340	0
34	20250124	192400	142110373	1340	1340	1340	1340	0
35	20250124	192300	142110373	1340	1340	1340	1340	0
36	20250124	192200	142110373	1340	1340	1340	1340	0
37	20250124	192100	142110373	1340	1340	1340	1340	0
38	20250124	192000	142110373	1340	1340	1340	1340	0
39	20250124	191900	142110373	1340	1340	1340	1340	0
40	20250124	191800	142110373	1340	1340	1340	1340	0
41	20250124	191700	142110373	1340	1340	1340	1340	0
42	20250124	191600	142110373	1340	1340	1340	1340	0
43	20250124	191500	142110373	1340	1340	1340	1340	0
44	20250124	191400	142110373	1340	1340	1340	1340	0
45	20250124	191300	142110373	1340	1340	1340	1340	0
46	20250124	191200	142110373	1340	1340	1340	1340	0
47	20250124	191100	142110373	1340	1340	1340	1340	0
48	20250124	191000	142110373	1340	1340	1340	1340	0
49	20250124	190900	142110373	1340	1340	1340	1340	0
50	20250124	190800	142110373	1340	1340	1340	1340	0
51	20250124	190700	142110373	1340	1340	1340	1340	0
52	20250124	190600	142110373	1340	1340	1340	1340	0
53	20250124	190500	142110373	1340	1340	1340	1340	0
54	20250124	190400	142110373	1340	1340	1340	1340	0
55	20250124	190300	142110373	1340	1340	1340	1340	0
56	20250124	190200	142110373	1340	1340	1340	1340	0
57	20250124	190100	142110373	1340	1340	1340	1340	0
58	20250124	190000	142110373	1340	1340	1340	1340	0
59	20250124	185900	142110373	1340	1340	1340	1340	0
60	20250124	185800	142110373	1340	1340	1340	1340	0
61	20250124	185700	142110373	1340	1340	1340	1340	0
62	20250124	185600	142110373	1340	1340	1340	1340	893
63	20250124	185500	142110373	1340	1340	1340	1340	0
64	20250124	185400	142110373	1340	1340	1340	1340	0
65	20250124	185300	142110373	1340	1340	1340	1340	0
66	20250124	185200	142110373	1340	1340	1340	1340	0
67	20250124	185100	142110373	1340	1340	1340	1340	0
68	20250124	185000	142110373	1340	1340	1340	1340	0
69	20250124	184900	142110373	1340	1340	1340	1340	0
70	20250124	184800	142110373	1340	1340	1340	1340	0
71	20250124	184700	142110373	1340	1340	1340	1340	0
72	20250124	184600	142110373	1340	1340	1340	1340	0
73	20250124	184500	142110373	1340	1340	1340	1340	0
74	20250124	184400	142110373	1340	1340	1340	1340	0
75	20250124	184300	142110373	1340	1340	1340	1340	0
76	20250124	184200	142110373	1340	1340	1340	1340	0
77	20250124	184100	142110373	1340	1340	1340	1340	0
78	20250124	184000	142110373	1340	1340	1340	1340	0
79	20250124	183900	142110373	1340	1340	1340	1340	0
80	20250124	183800	142110373	1340	1340	1340	1340	0
81	20250124	183700	142110373	1340	1340	1340	1340	0
82	20250124	183600	142110373	1340	1340	1340	1340	0
83	20250124	183500	142110373	1340	1340	1340	1340	0
84	20250124	183400	142110373	1340	1340	1340	1340	0
85	20250124	183300	142110373	1340	1340	1340	1340	0
86	20250124	183200	142110373	1340	1340	1340	1340	0
87	20250124	183100	142110373	1340	1340	1340	1340	0
88	20250124	183000	142110373	1340	1340	1340	1340	0
89	20250124	182900	142110373	1340	1340	1340	1340	0
90	20250124	182800	142110373	1340	1340	1340	1340	0
91	20250124	182700	142110373	1340	1340	1340	1340	0
92	20250124	182600	142110373	1340	1340	1340	1340	893
93	20250124	182500	142110373	1340	1340	1340	1340	0
94	20250124	182400	142110373	1340	1340	1340	1340	0
95	20250124	182300	142110373	1340	1340	1340	1340	0
96	20250124	182200	142110373	1340	1340	1340	1340	0
97	20250124	182100	142110373	1340	1340	1340	1340	0
98	20250124	182000	142110373	1340	1340	1340	1340	0
99	20250124	181900	142110373	1340	1340	1340	1340	0
100	20250124	181800	142110373	1340	1340	1340	1340	0
101	20250124	181700	142110373	1340	1340	1340	1340	0
102	20250124	181600	142110373	1340	1340	1340	1340	0
103	20250124	181500	142110373	1340	1340	1340	1340	0
104	20250124	181400	142110373	1340	1340	1340	1340	0
105	20250124	181300	142110373	1340	1340	1340	1340	0
106	20250124	181200	142110373	1340	1340	1340	1340	0
107	20250124	181100	142110373	1340	1340	1340	1340	0
108	20250124	181000	142110373	1340	1340	1340	1340	0
109	20250124	180900	142110373	1340	1340	1340	1340	0
110	20250124	180800	142110373	1340	1340	1340	1340	0
111	20250124	180700	142110373	1340	1340	1340	1340	0
112	20250124	180600	142110373	1340	1340	1340	1340	0
113	20250124	180500	142110373	1340	1340	1340	1340	0
114	20250124	180400	142110373	1340	1340	1340	1340	0
115	20250124	180300	142110373	1340	1340	1340	1340	0
116	20250124	180200	142110373	1340	1340	1340	1340	0
117	20250124	180100	142110373	1340	1340	1340	1340	0
118	20250124	180000	142110373	1340	1340	1340	1340	0
119	20250124	175900	142110373	1340	1340	1340	1340	0
120	20250124	175800	142110373	1340	1340	1340	1340	0
121	20250124	175700	142110373	1340	1340	1340	1340	0
122	20250124	175600	142110373	1340	1340	1340	1340	893
123	20250124	175500	142110373	1340	1340	1340	1340	0
124	20250124	175400	142110373	1340	1340	1340	1340	0
125	20250124	175300	142110373	1340	1340	1340	1340	0
126	20250124	175200	142110373	1340	1340	1340	1340	0
127	20250124	175100	142110373	1340	1340	1340	1340	0
128	20250124	175000	142110373	1340	1340	1340	1340	0
129	20250124	174900	142110373	1340	1340	1340	1340	0
130	20250124	174800	142110373	1340	1340	1340	1340	0
131	20250124	174700	142110373	1340	1340	1340	1340	0
132	20250124	174600	142110373	1340	1340	1340	1340	0
133	20250124	174500	142110373	1340	1340	1340	1340	0
134	20250124	174400	142110373	1340	1340	1340	1340	0
135	20250124	174300	142110373	1340	1340	1340	1340	0
136	20250124	174200	142110373	1340	1340	1340	1340	0
137	20250124	174100	142110373	1340	1340	1340	1340	0
138	20250124	174000	142110373	1340	1340	1340	1340	0
139	20250124	173900	142110373	1340	1340	1340	1340	0
140	20250124	173800	142110373	1340	1340	1340	1340	0
141	20250124	173700	142110373	1340	1340	1340	1340	0
142	20250124	173600	142110373	1340	1340	1340	1340	0
143	20250124	173500	142110373	1340	1340	1340	1340	0
144	20250124	173400	142110373	1340	1340	1340	1340	0
145	20250124	173300	142110373	1340	1340	1340	1340	0
146	20250124	173200	142110373	1340	1340	1340	1340	0
147	20250124	173100	142110373	1340	1340	1340	1340	0
148	20250124	173000	142110373	1340	1340	1340	1340	0
149	20250124	172900	142110373	1340	1340	1340	1340	0
150	20250124	172800	142110373	1340	1340	1340	1340	0
151	20250124	172700	142110373	1340	1340	1340	1340	0
152	20250124	172600	142110373	1340	1340	1340	1340	893
153	20250124	172500	142110373	1340	1340	1340	1340	0
154	20250124	172400	142110373	1340	1340	1340	1340	0
155	20250124	172300	142110373	1340	1340	1340	1340	0
156	20250124	172200	142110373	1340	1340	1340	1340	0
157	20250124	172100	142110373	1340	1340	1340	1340	0
158	20250124	172000	142110373	1340	1340	1340	1340	0
159	20250124	171900	142110373	1340	1340	1340	1340	0
160	20250124	171800	142110373	1340	1340	1340	1340	0
161	20250124	171700	142110373	1340	1340	1340	1340	0
162	20250124	171600	142110373	1340	1340	1340	1340	0
163	20250124	171500	142110373	1340	1340	1340	1340	0
164	20250124	171400	142110373	1340	1340	1340	1340	0
165	20250124	171300	142110373	1340	1340	1340	1340	0
166	20250124	171200	142110373	1340	1340	1340	1340	0
167	20250124	171100	142110373	1340	1340	1340	1340	0
168	20250124	171000	142110373	1340	1340	1340	1340	0
169	20250124	170900	142110373	1340	1340	1340	1340	0
170	20250124	170800	142110373	1340	1340	1340	1340	0
171	20250124	170700	142110373	1340	1340	1340	1340	0
172	20250124	170600	142110373	1340	1340	1340	1340	0
173	20250124	170500	142110373	1340	1340	1340	1340	0
174	20250124	170400	142110373	1340	1340	1340	1340	0
175	20250124	170300	142110373	1340	1340	1340	1340	0
176	20250124	170200	142110373	1340	1340	1340	1340	0
177	20250124	170100	142110373	1340	1340	1340	1340	0
178	20250124	170000	142110373	1340	1340	1340	1340	0
179	20250124	165900	142110373	1340	1340	1340	1340	0
180	20250124	165800	142110373	1340	1340	1340	1340	0
181	20250124	165700	142110373	1340	1340	1340	1340	0
182	20250124	165600	142110373	1340	1340	1340	1340	893
183	20250124	165500	142110373	1340	1340	1340	1340	0
184	20250124	165400	142110373	1340	1340	1340	1340	0
185	20250124	165300	142110373	1340	1340	1340	1340	0
186	20250124	165200	142110373	1340	1340	1340	1340	0
187	20250124	165100	142110373	1340	1340	1340	1340	0
188	20250124	165000	142110373	1340	1340	1340	1340	0
189	20250124	164900	142110373	1340	1340	1340	1340	0
190	20250124	164800	142110373	1340	1340	1340	1340	0
191	20250124	164700	142110373	1340	1340	1340	1340	0
192	20250124	164600	142110373	1340	1340	1340	1340	0
193	20250124	164500	142110373	1340	1340	1340	1340	0
194	20250124	164400	142110373	1340	1340	1340	1340	0
195	20250124	164300	142110373	1340	1340	1340	1340	0
196	20250124	164200	142110373	1340	1340	1340	1340	0
197	20250124	164100	142110373	1340	1340	1340	1340	0
198	20250124	164000	142110373	1340	1340	1340	1340	0
199	20250124	163900	142110373	1340	1340	1340	1340	0
200	20250124	163800	142110373	1340	1340	1340	1340	0
201	20250124	163700	142110373	1340	1340	1340	1340	0
202	20250124	163600	142110373	1340	1340	1340	1340	0
203	20250124	163500	142110373	1340	1340	1340	1340	0
204	20250124	163400	142110373	1340	1340	1340	1340	0
205	20250124	163300	142110373	1340	1340	1340	1340	0
206	20250124	163200	142110373	1340	1340	1340	1340	0
207	20250124	163100	142110373	1340	1340	1340	1340	0
208	20250124	163000	142110373	1340	1340	1340	1340	0
209	20250124	162900	142110373	1340	1340	1340	1340	0
210	20250124	162800	142110373	1340	1340	1340	1340	0
211	20250124	162700	142110373	1340	1340	1340	1340	0
212	20250124	162600	142110373	1340	1340	1340	1340	893
213	20250124	162500	142110373	1340	1340	1340	1340	0
214	20250124	162400	142110373	1340	1340	1340	1340	0
215	20250124	162300	142110373	1340	1340	1340	1340	0
216	20250124	162200	142110373	1340	1340	1340	1340	0
217	20250124	162100	142110373	1340	1340	1340	1340	0
218	20250124	162000	142110373	1340	1340	1340	1340	0
219	20250124	161900	142110373	1340	1340	1340	1340	0
220	20250124	161800	142110373	1340	1340	1340	1340	0
221	20250124	161700	142110373	1340	1340	1340	1340	0
222	20250124	161600	142110373	1340	1340	1340	1340	0
223	20250124	161500	142110373	1340	1340	1340	1340	0
224	20250124	161400	142110373	1340	1340	1340	1340	0
225	20250124	161300	142110373	1340	1340	1340	1340	0
226	20250124	161200	142110373	1340	1340	1340	1340	0
227	20250124	161100	142110373	1340	1340	1340	1340	0
228	20250124	161000	142110373	1340	1340	1340	1340	0
229	20250124	160900	142110373	1340	1340	1340	1340	0
230	20250124	160800	142110373	1340	1340	1340	1340	0
231	20250124	160700	142110373	1340	1340	1340	1340	0
232	20250124	160600	142110373	1340	1340	1340	1340	0
233	20250124	160500	142110373	1340	1340	1340	1340	0
234	20250124	160400	142110373	1340	1340	1340	1340	0
235	20250124	160300	142110373	1340	1340	1340	1340	0
236	20250124	160200	142110373	1340	1340	1340	1340	0
237	20250124	160100	142110373	1340	1340	1340	1340	0
238	20250124	160000	142110373	1340	1340	1340	1340	0
239	20250124	155900	142110373	1340	1340	1340	1340	0
240	20250124	155800	142110373	1340	1340	1340	1340	0
241	20250124	155700	142110373	1340	1340	1340	1340	0
242	20250124	155600	142110373	1340	1340	1340	1340	893
243	20250124	155500	142110373	1340	1340	1340	1340	0
244	20250124	155400	142110373	1340	1340	1340	1340	0
245	20250124	155300	142110373	1340	1340	1340	1340	0
246	20250124	155200	142110373	1340	1340	1340	1340	0
247	20250124	155100	142110373	1340	1340	1340	1340	0
248	20250124	155000	142110373	1340	1340	1340	1340	0
249	20250124	154900	142110373	1340	1340	1340	1340	0
250	20250124	154800	142110373	1340	1340	1340	1340	0
251	20250124	154700	142110373	1340	1340	1340	1340	0
252	20250124	154600	142110373	1340	1340	1340	1340	0
253	20250124	154500	142110373	1340	1340	1340	1340	0
254	20250124	154400	142110373	1340	1340	1340	1340	0
255	20250124	154300	142110373	1340	1340	1340	1340	0
256	20250124	154200	142110373	1340	1340	1340	1340	0
257	20250124	154100	142110373	1340	1340	1340	1340	0
258	20250124	154000	142110373	1340	1340	1340	1340	0
259	20250124	153900	142110373	1340	1340	1340	1340	0
260	20250124	153800	142110373	1340	1340	1340	1340	0
261	20250124	153700	142110373	1340	1340	1340	1340	0
262	20250124	153600	142110373	1340	1340	1340	1340	0
263	20250124	153500	142110373	1340	1340	1340	1340	0
264	20250124	153400	142110373	1340	1340	1340	1340	0
265	20250124	153300	142110373	1340	1340	1340	1340	0
266	20250124	153200	142110373	1340	1340	1340	1340	0
267	20250124	153100	142110373	1340	1340	1340	1340	0
268	20250124	153000	142110373	1340	1340	1340	1340	893
269	20250124	152900	140913753	1342	1342	1342	1342	0
270	20250124	152800	140913753	1342	1342	1342	1342	0
271	20250124	152700	140913753	1342	1342	1342	1342	0
272	20250124	152600	140913753	1342	1342	1342	1342	0
273	20250124	152500	140913753	1342	1342	1342	1342	0
274	20250124	152400	140913753	1342	1342	1342	1342	0
275	20250124	152300	140913753	1342	1342	1342	1342	0
276	20250124	152200	140913753	1342	1342	1342	1342	0
277	20250124	152100	140913753	1342	1342	1342	1342	0
278	20250124	152000	140913753	1342	1342	1342	1342	0
279	20250124	151900	140913753	1342	1342	1342	1342	3
280	20250124	151800	140909727	1342	1342	1342	1342	2
281	20250124	151700	140907043	1344	1336	1344	1330	1002
282	20250124	151600	139573326	1346	1346	1346	1346	0
283	20250124	151500	139573326	1346	1340	1346	1338	85
284	20250124	151400	139459506	1347	1347	1347	1347	0
285	20250124	151300	139459506	1347	1340	1347	1340	1003
286	20250124	151200	138115465	1347	1347	1347	1347	502
287	20250124	151100	137439271	1347	1347	1347	1347	2
288	20250124	151000	137436577	1347	1347	1347	1347	0
289	20250124	150900	137436577	1347	1345	1347	1341	468
290	20250124	150800	136807653	1348	1348	1348	1348	0
291	20250124	150700	136807653	1348	1348	1348	1348	0
292	20250124	150600	136807653	1348	1348	1348	1348	0
293	20250124	150500	136807653	1348	1348	1348	1348	0
294	20250124	150400	136807653	1348	1348	1348	1348	0
295	20250124	150300	136807653	1348	1348	1348	1348	0
296	20250124	150200	136807653	1348	1348	1348	1348	0
297	20250124	150100	136807653	1348	1348	1348	1348	0
298	20250124	150000	136807653	1348	1348	1348	1348	6
299	20250124	145900	136799565	1349	1349	1349	1349	0
300	20250124	145800	136799565	1349	1349	1349	1349	0
301	20250124	145700	136799565	1349	1349	1349	1349	12
302	20250124	145600	136783377	1350	1350	1350	1350	0
303	20250124	145500	136783377	1350	1350	1350	1350	500
304	20250124	145400	136108377	1350	1350	1350	1350	0
305	20250124	145300	136108377	1350	1350	1350	1350	1
306	20250124	145200	136107027	1350	1350	1350	1350	0
307	20250124	145100	136107027	1350	1349	1350	1349	11
308	20250124	145000	136092187	1352	1352	1352	1352	0
309	20250124	144900	136092187	1352	1352	1352	1352	0
310	20250124	144800	136092187	1352	1352	1352	1344	156
311	20250124	144700	135882184	1352	1353	1356	1352	210
312	20250124	144600	135598156	1360	1359	1360	1359	500
313	20250124	144500	134918373	1369	1369	1369	1369	0
314	20250124	144400	134918373	1369	1353	1369	1353	164
315	20250124	144300	134695297	1374	1374	1374	1374	75
316	20250124	144200	134592247	1371	1371	1371	1371	160
317	20250124	144100	134372887	1378	1366	1378	1366	6964
318	20250124	144000	124850240	1366	1359	1366	1359	246
319	20250124	143900	124514933	1359	1346	1359	1346	52
320	20250124	143800	124444915	1360	1359	1365	1359	400
321	20250124	143700	123900552	1360	1360	1360	1360	0
322	20250124	143600	123900552	1360	1360	1360	1360	0
323	20250124	143500	123900552	1360	1358	1360	1358	1100
324	20250124	143400	122405655	1359	1344	1359	1344	573
325	20250124	143300	121633838	1344	1344	1344	1344	2
326	20250124	143200	121631150	1339	1343	1345	1339	60
327	20250124	143100	121550520	1344	1343	1344	1343	18
328	20250124	143000	121526342	1343	1327	1343	1327	13204
329	20250124	142900	103968328	1328	1328	1328	1328	0
330	20250124	142800	103968328	1328	1328	1328	1328	0
331	20250124	142700	103968328	1328	1328	1328	1328	0
332	20250124	142600	103968328	1328	1327	1328	1325	131
333	20250124	142500	103794625	1328	1328	1328	1328	0
334	20250124	142400	103794625	1328	1328	1328	1328	59
335	20250124	142300	103716273	1328	1327	1328	1327	12
336	20250124	142200	103700347	1328	1328	1328	1328	0
337	20250124	142100	103700347	1328	1328	1328	1328	0
338	20250124	142000	103700347	1328	1328	1328	1328	0
339	20250124	141900	103700347	1328	1328	1328	1326	5
340	20250124	141800	103693709	1326	1327	1327	1326	101
341	20250124	141700	103559683	1329	1329	1329	1329	0
342	20250124	141600	103559683	1329	1329	1329	1329	100
343	20250124	141500	103426783	1329	1329	1329	1329	0
344	20250124	141400	103426783	1329	1329	1329	1329	0
345	20250124	141300	103426783	1329	1328	1329	1328	473
346	20250124	141200	102798635	1328	1328	1328	1328	1
347	20250124	141100	102797307	1328	1328	1328	1328	2
348	20250124	141000	102794651	1326	1326	1326	1326	0
349	20250124	140900	102794651	1326	1326	1326	1326	1
350	20250124	140800	102793325	1328	1328	1328	1328	26
351	20250124	140700	102758797	1328	1328	1328	1328	0
352	20250124	140600	102758797	1328	1328	1328	1328	0
353	20250124	140500	102758797	1328	1328	1328	1328	0
354	20250124	140400	102758797	1328	1328	1328	1328	0
355	20250124	140300	102758797	1328	1326	1328	1326	840
356	20250124	140200	101644953	1326	1326	1326	1326	0
357	20250124	140100	101644953	1326	1326	1326	1326	0
358	20250124	140000	101644953	1326	1325	1326	1325	49
359	20250124	135900	101580026	1326	1326	1326	1326	25
360	20250124	135800	101546876	1326	1326	1326	1326	0
361	20250124	135700	101546876	1326	1326	1326	1326	0
362	20250124	135600	101546876	1326	1326	1326	1326	0
363	20250124	135500	101546876	1326	1326	1326	1326	40
364	20250124	135400	101493836	1326	1325	1326	1325	102
365	20250124	135300	101358684	1326	1326	1326	1326	100
366	20250124	135200	101226084	1326	1326	1326	1326	3
367	20250124	135100	101222106	1324	1324	1324	1324	0
368	20250124	135000	101222106	1324	1324	1324	1324	5
369	20250124	134900	101215486	1325	1326	1326	1325	10
370	20250124	134800	101202229	1327	1327	1327	1327	0
371	20250124	134700	101202229	1327	1327	1327	1327	0
372	20250124	134600	101202229	1327	1327	1327	1327	0
373	20250124	134500	101202229	1327	1327	1327	1326	156
374	20250124	134400	100995367	1327	1327	1327	1327	100
375	20250124	134300	100862667	1329	1329	1329	1329	0
376	20250124	134200	100862667	1329	1329	1329	1329	0
377	20250124	134100	100862667	1329	1328	1329	1328	29
378	20250124	134000	100824140	1328	1329	1329	1328	12
379	20250124	133900	100808202	1329	1329	1329	1329	768
380	20250124	133800	99787530	1329	1328	1329	1328	202
381	20250124	133700	99519272	1329	1329	1329	1329	0
382	20250124	133600	99519272	1329	1328	1329	1328	210
383	20250124	133500	99240382	1329	1329	1329	1329	0
384	20250124	133400	99240382	1329	1327	1329	1321	153
385	20250124	133300	99037652	1329	1329	1329	1329	2
386	20250124	133200	99034994	1329	1329	1329	1327	5
387	20250124	133100	99028351	1329	1329	1329	1329	110
388	20250124	133000	98882161	1329	1328	1329	1328	709
389	20250124	132900	97940589	1329	1329	1329	1329	0
390	20250124	132800	97940589	1329	1328	1329	1328	1691
391	20250124	132700	95694929	1328	1327	1328	1327	225
392	20250124	132600	95396327	1327	1327	1327	1327	0
393	20250124	132500	95396327	1327	1328	1328	1327	4
394	20250124	132400	95391017	1328	1327	1328	1327	202
395	20250124	132300	95122961	1328	1328	1328	1328	0
396	20250124	132200	95122961	1328	1327	1328	1327	205
397	20250124	132100	94850821	1328	1327	1328	1327	658
398	20250124	132000	93977182	1327	1328	1328	1327	3
399	20250124	131900	93973200	1328	1328	1328	1328	3
400	20250124	131800	93969216	1328	1328	1328	1328	7
401	20250124	131700	93959920	1328	1326	1328	1320	2092
402	20250124	131600	91182480	1328	1328	1328	1328	2
403	20250124	131500	91179824	1328	1328	1328	1328	0
404	20250124	131400	91179824	1328	1328	1328	1328	0
405	20250124	131300	91179824	1328	1328	1328	1327	1077
406	20250124	131200	89750434	1328	1327	1328	1327	223
407	20250124	131100	89454505	1328	1328	1328	1327	13
408	20250124	131000	89437242	1328	1327	1328	1327	376
409	20250124	130900	88938283	1327	1327	1327	1327	503
410	20250124	130800	88270802	1327	1323	1327	1323	303
411	20250124	130700	87869921	1327	1327	1327	1327	2
412	20250124	130600	87867267	1327	1327	1327	1327	0
413	20250124	130500	87867267	1327	1327	1327	1327	2
414	20250124	130400	87864613	1327	1326	1327	1326	1179
415	20250124	130300	86300229	1326	1326	1326	1326	557
416	20250124	130200	85561647	1326	1315	1326	1315	2602
417	20250124	130100	82122112	1314	1312	1314	1312	1131
418	20250124	130000	80637299	1312	1312	1312	1312	1
419	20250124	125900	80635987	1310	1311	1312	1310	1261
420	20250124	125800	78983645	1310	1310	1310	1310	0
421	20250124	125700	78983645	1310	1311	1311	1310	6
422	20250124	125600	78975781	1312	1313	1313	1312	4
423	20250124	125500	78970531	1314	1315	1315	1314	22
424	20250124	125400	78941603	1315	1315	1315	1315	3
425	20250124	125300	78937658	1306	1316	1322	1306	1572
426	20250124	125200	76880937	1307	1316	1316	1307	5843
427	20250124	125100	69217189	1325	1325	1325	1325	0
428	20250124	125000	69217189	1325	1325	1325	1325	0
429	20250124	124900	69217189	1325	1320	1325	1316	1621
430	20250124	124800	67081104	1324	1324	1324	1324	97
431	20250124	124700	66952676	1324	1324	1324	1324	0
432	20250124	124600	66952676	1324	1323	1324	1321	96
433	20250124	124500	66825848	1324	1324	1324	1324	0
434	20250124	124400	66825848	1324	1324	1325	1324	15
435	20250124	124300	66805987	1324	1323	1324	1323	93
436	20250124	124200	66682898	1323	1322	1323	1321	100
437	20250124	124100	66550718	1321	1321	1321	1321	40
438	20250124	124000	66497878	1321	1322	1322	1321	45
439	20250124	123900	66438393	1322	1323	1324	1322	45
440	20250124	123800	66378866	1322	1322	1322	1322	49
441	20250124	123700	66314088	1322	1323	1323	1322	35
442	20250124	123600	66267814	1322	1322	1323	1322	364
443	20250124	123500	65786584	1322	1323	1323	1322	625
444	20250124	123400	64959764	1324	1323	1324	1323	61
445	20250124	123300	64879021	1323	1323	1323	1323	151
446	20250124	123200	64679248	1323	1323	1324	1323	21
447	20250124	123100	64651464	1324	1323	1324	1323	53
448	20250124	123000	64581342	1323	1323	1324	1323	22
449	20250124	122900	64552235	1323	1324	1324	1323	678
450	20250124	122800	63654581	1324	1324	1324	1324	31
451	20250124	122700	63613537	1325	1325	1325	1325	0
452	20250124	122600	63613537	1325	1325	1325	1325	0
453	20250124	122500	63613537	1325	1325	1325	1325	0
454	20250124	122400	63613537	1325	1325	1325	1325	0
455	20250124	122300	63613537	1325	1325	1325	1325	0
456	20250124	122200	63613537	1325	1325	1325	1325	5
457	20250124	122100	63606912	1325	1325	1325	1325	0
458	20250124	122000	63606912	1325	1325	1325	1325	0
459	20250124	121900	63606912	1325	1325	1325	1325	103
460	20250124	121800	63470437	1326	1326	1326	1326	0
461	20250124	121700	63470437	1326	1326	1326	1326	34
462	20250124	121600	63425353	1326	1326	1326	1326	51
463	20250124	121500	63357727	1326	1326	1326	1326	4
464	20250124	121400	63352423	1325	1325	1325	1325	1
465	20250124	121300	63351098	1326	1326	1326	1326	0
466	20250124	121200	63351098	1326	1326	1326	1326	0
467	20250124	121100	63351098	1326	1326	1326	1326	10
468	20250124	121000	63337838	1326	1326	1326	1326	4
469	20250124	120900	63332534	1326	1326	1326	1326	0
470	20250124	120800	63332534	1326	1326	1326	1326	0
471	20250124	120700	63332534	1326	1326	1326	1326	0
472	20250124	120600	63332534	1326	1325	1326	1325	754
473	20250124	120500	62333246	1325	1325	1325	1325	0
474	20250124	120400	62333246	1325	1325	1325	1325	1
475	20250124	120300	62331921	1324	1324	1324	1324	19
476	20250124	120200	62306765	1325	1325	1325	1325	0
477	20250124	120100	62306765	1325	1325	1325	1325	8
478	20250124	120000	62296165	1325	1326	1326	1325	316
479	20250124	115900	61877462	1326	1326	1326	1326	2
480	20250124	115800	61874810	1326	1326	1326	1326	0
481	20250124	115700	61874810	1326	1326	1326	1326	0
482	20250124	115600	61874810	1326	1326	1326	1326	7
483	20250124	115500	61865528	1327	1327	1327	1327	2
484	20250124	115400	61862874	1327	1327	1327	1327	16
485	20250124	115300	61841642	1327	1327	1327	1327	0
486	20250124	115200	61841642	1327	1327	1327	1327	4
487	20250124	115100	61836334	1327	1327	1328	1320	2879
488	20250124	115000	58033016	1328	1328	1328	1328	0
489	20250124	114900	58033016	1328	1328	1328	1328	350
490	20250124	114800	57568216	1328	1328	1328	1328	0
491	20250124	114700	57568216	1328	1328	1328	1328	70
492	20250124	114600	57475256	1328	1328	1328	1328	50
493	20250124	114500	57408856	1328	1328	1328	1328	0
494	20250124	114400	57408856	1328	1328	1328	1328	0
495	20250124	114300	57408856	1328	1328	1328	1328	75
496	20250124	114200	57309256	1328	1328	1328	1328	1000
497	20250124	114100	55981256	1329	1329	1329	1329	0
498	20250124	114000	55981256	1329	1329	1329	1329	0
499	20250124	113900	55981256	1329	1329	1329	1329	0
500	20250124	113800	55981256	1329	1329	1329	1329	0
501	20250124	113700	55981256	1329	1329	1329	1329	0
502	20250124	113600	55981256	1329	1329	1329	1329	0
503	20250124	113500	55981256	1329	1329	1329	1329	0
504	20250124	113400	55981256	1329	1329	1329	1329	0
505	20250124	113300	55981256	1329	1329	1329	1329	0
506	20250124	113200	55981256	1329	1329	1329	1329	0
507	20250124	113100	55981256	1329	1329	1329	1329	0
508	20250124	113000	55981256	1329	1328	1329	1326	330
509	20250124	112900	55543338	1329	1329	1329	1329	0
510	20250124	112800	55543338	1329	1329	1329	1329	105
511	20250124	112700	55403793	1329	1329	1329	1329	141
512	20250124	112600	55216404	1328	1328	1328	1328	0
513	20250124	112500	55216404	1328	1328	1328	1328	549
514	20250124	112400	54487332	1328	1328	1328	1328	0
515	20250124	112300	54487332	1328	1328	1328	1328	37
516	20250124	112200	54438196	1328	1328	1328	1328	0
517	20250124	112100	54438196	1328	1328	1328	1328	0
518	20250124	112000	54438196	1328	1327	1328	1327	102
519	20250124	111900	54302840	1328	1328	1328	1328	0
520	20250124	111800	54302840	1328	1328	1328	1327	103
521	20250124	111700	54166057	1328	1328	1328	1321	846
522	20250124	111600	53046679	1329	1329	1329	1329	1
523	20250124	111500	53045350	1329	1329	1329	1329	0
524	20250124	111400	53045350	1329	1329	1329	1329	1
525	20250124	111300	53044021	1329	1329	1329	1329	7
526	20250124	111200	53034718	1329	1329	1329	1329	0
527	20250124	111100	53034718	1329	1329	1329	1329	0
528	20250124	111000	53034718	1329	1329	1329	1329	0
529	20250124	110900	53034718	1329	1328	1329	1328	102
530	20250124	110800	52899260	1329	1329	1329	1329	4
531	20250124	110700	52893944	1329	1329	1329	1329	100
532	20250124	110600	52761044	1329	1329	1329	1329	41
533	20250124	110500	52706555	1329	1329	1329	1329	0
534	20250124	110400	52706555	1329	1329	1329	1329	3
535	20250124	110300	52702568	1329	1327	1329	1326	1059
536	20250124	110200	51297306	1327	1327	1327	1327	570
537	20250124	110100	50540916	1327	1327	1327	1327	747
538	20250124	110000	49549647	1327	1327	1327	1327	0
539	20250124	105900	49549647	1327	1327	1327	1327	683
540	20250124	105800	48643306	1327	1327	1327	1327	104
541	20250124	105700	48505298	1326	1326	1326	1326	1
542	20250124	105600	48503972	1327	1327	1327	1327	0
543	20250124	105500	48503972	1327	1327	1327	1327	0
544	20250124	105400	48503972	1327	1327	1327	1327	0
545	20250124	105300	48503972	1327	1327	1327	1327	0
546	20250124	105200	48503972	1327	1327	1327	1327	3
547	20250124	105100	48499991	1327	1327	1327	1327	100
548	20250124	105000	48367291	1327	1325	1327	1325	918
549	20250124	104900	47150933	1327	1325	1327	1325	928
550	20250124	104800	45920695	1325	1325	1325	1325	2
551	20250124	104700	45918045	1323	1323	1323	1323	300
552	20250124	104600	45521145	1325	1325	1325	1325	0
553	20250124	104500	45521145	1325	1325	1325	1325	0
554	20250124	104400	45521145	1325	1325	1325	1325	0
555	20250124	104300	45521145	1325	1325	1325	1325	0
556	20250124	104200	45521145	1325	1325	1325	1325	10
557	20250124	104100	45507895	1321	1326	1326	1321	305
558	20250124	104000	45104631	1326	1325	1326	1323	1037
559	20250124	103900	43729645	1326	1326	1326	1326	0
560	20250124	103800	43729645	1326	1326	1326	1326	33
561	20250124	103700	43685887	1326	1326	1326	1326	0
562	20250124	103600	43685887	1326	1326	1326	1326	22
563	20250124	103500	43656715	1324	1324	1324	1324	0
564	20250124	103400	43656715	1324	1324	1324	1324	510
565	20250124	103300	42981475	1324	1324	1324	1324	0
566	20250124	103200	42981475	1324	1324	1324	1324	5
567	20250124	103100	42974855	1324	1324	1324	1324	5
568	20250124	103000	42968235	1325	1326	1326	1325	143
569	20250124	102900	42778627	1325	1325	1325	1325	0
570	20250124	102800	42778627	1325	1325	1325	1325	2
571	20250124	102700	42775977	1326	1326	1326	1326	10
572	20250124	102600	42762717	1326	1326	1326	1326	0
573	20250124	102500	42762717	1326	1326	1326	1326	0
574	20250124	102400	42762717	1326	1326	1326	1326	0
575	20250124	102300	42762717	1326	1326	1326	1326	0
576	20250124	102200	42762717	1326	1326	1326	1326	19
577	20250124	102100	42737523	1326	1326	1326	1326	0
578	20250124	102000	42737523	1326	1326	1326	1326	0
579	20250124	101900	42737523	1326	1326	1326	1326	0
580	20250124	101800	42737523	1326	1326	1326	1326	0
581	20250124	101700	42737523	1326	1325	1326	1322	142
582	20250124	101600	42549761	1325	1326	1326	1324	208
583	20250124	101500	42274163	1326	1325	1326	1325	208
584	20250124	101400	41998356	1326	1326	1326	1326	35
585	20250124	101300	41951946	1326	1326	1326	1326	0
586	20250124	101200	41951946	1326	1325	1326	1323	23
587	20250124	101100	41921499	1326	1326	1326	1326	0
588	20250124	101000	41921499	1326	1326	1326	1326	0
589	20250124	100900	41921499	1326	1326	1326	1326	2
590	20250124	100800	41918847	1326	1326	1326	1326	0
591	20250124	100700	41918847	1326	1326	1326	1326	3
592	20250124	100600	41914869	1326	1326	1326	1326	0
593	20250124	100500	41914869	1326	1326	1326	1326	2
594	20250124	100400	41912217	1323	1323	1323	1323	0
595	20250124	100300	41912217	1323	1324	1324	1323	1157
596	20250124	100200	40380371	1325	1325	1325	1325	1180
597	20250124	100100	38816871	1327	1327	1327	1327	4
598	20250124	100000	38811563	1326	1327	1327	1326	848
599	20250124	095900	37686917	1327	1327	1327	1327	47
600	20250124	095800	37624548	1327	1327	1327	1327	42
601	20250124	095700	37568814	1327	1326	1327	1326	70
602	20250124	095600	37475963	1327	1327	1327	1327	0
603	20250124	095500	37475963	1327	1327	1327	1327	2
604	20250124	095400	37473309	1327	1329	1329	1327	1756
605	20250124	095300	35141723	1329	1329	1329	1328	807
606	20250124	095200	34069420	1327	1327	1327	1327	100
607	20250124	095100	33936720	1327	1327	1327	1327	0
608	20250124	095000	33936720	1327	1326	1327	1324	2012
609	20250124	094900	31266829	1327	1328	1328	1327	2
610	20250124	094800	31264174	1328	1328	1329	1328	227
611	20250124	094700	30962717	1329	1329	1329	1329	0
612	20250124	094600	30962717	1329	1326	1329	1326	13
613	20250124	094500	30945446	1326	1326	1326	1326	886
614	20250124	094400	29770610	1325	1326	1326	1325	101
615	20250124	094300	29636784	1326	1326	1326	1326	102
616	20250124	094200	29501532	1326	1326	1326	1326	0
617	20250124	094100	29501532	1326	1326	1326	1326	86
618	20250124	094000	29387496	1327	1327	1327	1327	81
619	20250124	093900	29280009	1328	1328	1328	1328	0
620	20250124	093800	29280009	1328	1329	1329	1328	66
621	20250124	093700	29192297	1329	1329	1329	1329	1
622	20250124	093600	29190968	1329	1329	1329	1329	4
623	20250124	093500	29185652	1329	1329	1329	1329	443
624	20250124	093400	28596905	1329	1329	1329	1329	0
625	20250124	093300	28596905	1329	1324	1334	1324	105
626	20250124	093200	28457847	1324	1324	1324	1324	1000
627	20250124	093100	27133847	1324	1319	1337	1316	2529
628	20250124	093000	23802272	1316	1316	1338	1316	917
629	20250124	092900	22594621	1316	1316	1316	1316	0
630	20250124	092800	22594621	1316	1327	1327	1316	900
631	20250124	092700	21408528	1316	1316	1316	1316	0
632	20250124	092600	21408528	1316	1340	1340	1311	547
633	20250124	092500	20680251	1341	1343	1343	1341	306
634	20250124	092400	20269652	1343	1345	1345	1343	379
635	20250124	092300	19760233	1346	1346	1346	1346	505
636	20250124	092200	19080503	1346	1348	1348	1346	22
637	20250124	092100	19050886	1348	1348	1348	1348	53
638	20250124	092000	18979442	1348	1351	1351	1348	2356
639	20250124	091900	15798415	1351	1351	1351	1351	115
640	20250124	091800	15643050	1350	1350	1350	1350	100
641	20250124	091700	15508050	1351	1351	1351	1351	28
642	20250124	091600	15470222	1351	1351	1351	1351	0
643	20250124	091500	15470222	1351	1351	1351	1351	2364
644	20250124	091400	12276458	1351	1352	1352	1351	1000
645	20250124	091300	10924718	1352	1353	1353	1352	262
646	20250124	091200	10570491	1354	1358	1358	1354	1461
647	20250124	091100	8591779	1357	1359	1359	1357	1678
648	20250124	091000	6312810	1360	1360	1360	1360	1083
649	20250124	090900	4839930	1361	1362	1362	1361	892
650	20250124	090800	3625533	1363	1364	1364	1363	7
651	20250124	090700	3615987	1364	1364	1365	1364	77
652	20250124	090600	3510952	1364	1364	1364	1364	30
653	20250124	090500	3470032	1363	1364	1364	1363	1371
654	20250124	090400	1600495	1365	1365	1365	1365	75
655	20250124	090300	1498120	1366	1366	1366	1366	1
656	20250124	090200	1496754	1367	1367	1367	1367	238
657	20250124	090100	1171408	1363	1367	1367	1363	528
658	20250124	090000	450688	1354	1352	1370	1352	333