KissMeData/095910/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200700	26884640	1363	1363	1363	1363	1092
3	20250124	200600	26884640	1363	1363	1363	1363	0
4	20250124	200500	26884640	1363	1363	1363	1363	0
5	20250124	200400	26884640	1363	1363	1363	1363	0
6	20250124	200300	26884640	1363	1363	1363	1363	0
7	20250124	200200	26884640	1363	1363	1363	1363	0
8	20250124	200100	26884640	1363	1363	1363	1363	0
9	20250124	200000	26884640	1363	1363	1363	1363	0
10	20250124	195900	26884640	1363	1363	1363	1363	0
11	20250124	195800	26884640	1363	1363	1363	1363	0
12	20250124	195700	26884640	1363	1363	1363	1363	0
13	20250124	195600	26884640	1363	1363	1363	1363	0
14	20250124	195500	26884640	1363	1363	1363	1363	0
15	20250124	195400	26884640	1363	1363	1363	1363	0
16	20250124	195300	26884640	1363	1363	1363	1363	0
17	20250124	195200	26884640	1363	1363	1363	1363	0
18	20250124	195100	26884640	1363	1363	1363	1363	0
19	20250124	195000	26884640	1363	1363	1363	1363	0
20	20250124	194900	26884640	1363	1363	1363	1363	0
21	20250124	194800	26884640	1363	1363	1363	1363	0
22	20250124	194700	26884640	1363	1363	1363	1363	0
23	20250124	194600	26884640	1363	1363	1363	1363	0
24	20250124	194500	26884640	1363	1363	1363	1363	0
25	20250124	194400	26884640	1363	1363	1363	1363	0
26	20250124	194300	26884640	1363	1363	1363	1363	0
27	20250124	194200	26884640	1363	1363	1363	1363	0
28	20250124	194100	26884640	1363	1363	1363	1363	0
29	20250124	194000	26884640	1363	1363	1363	1363	0
30	20250124	193900	26884640	1363	1363	1363	1363	0
31	20250124	193800	26884640	1363	1363	1363	1363	0
32	20250124	193700	26884640	1363	1363	1363	1363	1092
33	20250124	193600	26884640	1363	1363	1363	1363	0
34	20250124	193500	26884640	1363	1363	1363	1363	0
35	20250124	193400	26884640	1363	1363	1363	1363	0
36	20250124	193300	26884640	1363	1363	1363	1363	0
37	20250124	193200	26884640	1363	1363	1363	1363	0
38	20250124	193100	26884640	1363	1363	1363	1363	0
39	20250124	193000	26884640	1363	1363	1363	1363	0
40	20250124	192900	26884640	1363	1363	1363	1363	0
41	20250124	192800	26884640	1363	1363	1363	1363	0
42	20250124	192700	26884640	1363	1363	1363	1363	0
43	20250124	192600	26884640	1363	1363	1363	1363	0
44	20250124	192500	26884640	1363	1363	1363	1363	0
45	20250124	192400	26884640	1363	1363	1363	1363	0
46	20250124	192300	26884640	1363	1363	1363	1363	0
47	20250124	192200	26884640	1363	1363	1363	1363	0
48	20250124	192100	26884640	1363	1363	1363	1363	0
49	20250124	192000	26884640	1363	1363	1363	1363	0
50	20250124	191900	26884640	1363	1363	1363	1363	0
51	20250124	191800	26884640	1363	1363	1363	1363	0
52	20250124	191700	26884640	1363	1363	1363	1363	0
53	20250124	191600	26884640	1363	1363	1363	1363	0
54	20250124	191500	26884640	1363	1363	1363	1363	0
55	20250124	191400	26884640	1363	1363	1363	1363	0
56	20250124	191300	26884640	1363	1363	1363	1363	0
57	20250124	191200	26884640	1363	1363	1363	1363	0
58	20250124	191100	26884640	1363	1363	1363	1363	0
59	20250124	191000	26884640	1363	1363	1363	1363	0
60	20250124	190900	26884640	1363	1363	1363	1363	0
61	20250124	190800	26884640	1363	1363	1363	1363	0
62	20250124	190700	26884640	1363	1363	1363	1363	1092
63	20250124	190600	26884640	1363	1363	1363	1363	0
64	20250124	190500	26884640	1363	1363	1363	1363	0
65	20250124	190400	26884640	1363	1363	1363	1363	0
66	20250124	190300	26884640	1363	1363	1363	1363	0
67	20250124	190200	26884640	1363	1363	1363	1363	0
68	20250124	190100	26884640	1363	1363	1363	1363	0
69	20250124	190000	26884640	1363	1363	1363	1363	0
70	20250124	185900	26884640	1363	1363	1363	1363	0
71	20250124	185800	26884640	1363	1363	1363	1363	0
72	20250124	185700	26884640	1363	1363	1363	1363	0
73	20250124	185600	26884640	1363	1363	1363	1363	0
74	20250124	185500	26884640	1363	1363	1363	1363	0
75	20250124	185400	26884640	1363	1363	1363	1363	0
76	20250124	185300	26884640	1363	1363	1363	1363	0
77	20250124	185200	26884640	1363	1363	1363	1363	0
78	20250124	185100	26884640	1363	1363	1363	1363	0
79	20250124	185000	26884640	1363	1363	1363	1363	0
80	20250124	184900	26884640	1363	1363	1363	1363	0
81	20250124	184800	26884640	1363	1363	1363	1363	0
82	20250124	184700	26884640	1363	1363	1363	1363	0
83	20250124	184600	26884640	1363	1363	1363	1363	0
84	20250124	184500	26884640	1363	1363	1363	1363	0
85	20250124	184400	26884640	1363	1363	1363	1363	0
86	20250124	184300	26884640	1363	1363	1363	1363	0
87	20250124	184200	26884640	1363	1363	1363	1363	0
88	20250124	184100	26884640	1363	1363	1363	1363	0
89	20250124	184000	26884640	1363	1363	1363	1363	0
90	20250124	183900	26884640	1363	1363	1363	1363	0
91	20250124	183800	26884640	1363	1363	1363	1363	0
92	20250124	183700	26884640	1363	1363	1363	1363	1092
93	20250124	183600	26884640	1363	1363	1363	1363	0
94	20250124	183500	26884640	1363	1363	1363	1363	0
95	20250124	183400	26884640	1363	1363	1363	1363	0
96	20250124	183300	26884640	1363	1363	1363	1363	0
97	20250124	183200	26884640	1363	1363	1363	1363	0
98	20250124	183100	26884640	1363	1363	1363	1363	0
99	20250124	183000	26884640	1363	1363	1363	1363	0
100	20250124	182900	26884640	1363	1363	1363	1363	0
101	20250124	182800	26884640	1363	1363	1363	1363	0
102	20250124	182700	26884640	1363	1363	1363	1363	0
103	20250124	182600	26884640	1363	1363	1363	1363	0
104	20250124	182500	26884640	1363	1363	1363	1363	0
105	20250124	182400	26884640	1363	1363	1363	1363	0
106	20250124	182300	26884640	1363	1363	1363	1363	0
107	20250124	182200	26884640	1363	1363	1363	1363	0
108	20250124	182100	26884640	1363	1363	1363	1363	0
109	20250124	182000	26884640	1363	1363	1363	1363	0
110	20250124	181900	26884640	1363	1363	1363	1363	0
111	20250124	181800	26884640	1363	1363	1363	1363	0
112	20250124	181700	26884640	1363	1363	1363	1363	0
113	20250124	181600	26884640	1363	1363	1363	1363	0
114	20250124	181500	26884640	1363	1363	1363	1363	0
115	20250124	181400	26884640	1363	1363	1363	1363	0
116	20250124	181300	26884640	1363	1363	1363	1363	0
117	20250124	181200	26884640	1363	1363	1363	1363	0
118	20250124	181100	26884640	1363	1363	1363	1363	0
119	20250124	181000	26884640	1363	1363	1363	1363	0
120	20250124	180900	26884640	1363	1363	1363	1363	0
121	20250124	180800	26884640	1363	1363	1363	1363	0
122	20250124	180700	26884640	1363	1363	1363	1363	1092
123	20250124	180600	26884640	1363	1363	1363	1363	0
124	20250124	180500	26884640	1363	1363	1363	1363	0
125	20250124	180400	26884640	1363	1363	1363	1363	0
126	20250124	180300	26884640	1363	1363	1363	1363	0
127	20250124	180200	26884640	1363	1363	1363	1363	0
128	20250124	180100	26884640	1363	1363	1363	1363	0
129	20250124	180000	26884640	1363	1363	1363	1363	0
130	20250124	175900	26884640	1363	1363	1363	1363	0
131	20250124	175800	26884640	1363	1363	1363	1363	0
132	20250124	175700	26884640	1363	1363	1363	1363	0
133	20250124	175600	26884640	1363	1363	1363	1363	0
134	20250124	175500	26884640	1363	1363	1363	1363	0
135	20250124	175400	26884640	1363	1363	1363	1363	0
136	20250124	175300	26884640	1363	1363	1363	1363	0
137	20250124	175200	26884640	1363	1363	1363	1363	0
138	20250124	175100	26884640	1363	1363	1363	1363	0
139	20250124	175000	26884640	1363	1363	1363	1363	0
140	20250124	174900	26884640	1363	1363	1363	1363	0
141	20250124	174800	26884640	1363	1363	1363	1363	0
142	20250124	174700	26884640	1363	1363	1363	1363	0
143	20250124	174600	26884640	1363	1363	1363	1363	0
144	20250124	174500	26884640	1363	1363	1363	1363	0
145	20250124	174400	26884640	1363	1363	1363	1363	0
146	20250124	174300	26884640	1363	1363	1363	1363	0
147	20250124	174200	26884640	1363	1363	1363	1363	0
148	20250124	174100	26884640	1363	1363	1363	1363	0
149	20250124	174000	26884640	1363	1363	1363	1363	0
150	20250124	173900	26884640	1363	1363	1363	1363	0
151	20250124	173800	26884640	1363	1363	1363	1363	0
152	20250124	173700	26884640	1363	1363	1363	1363	1092
153	20250124	173600	26884640	1363	1363	1363	1363	0
154	20250124	173500	26884640	1363	1363	1363	1363	0
155	20250124	173400	26884640	1363	1363	1363	1363	0
156	20250124	173300	26884640	1363	1363	1363	1363	0
157	20250124	173200	26884640	1363	1363	1363	1363	0
158	20250124	173100	26884640	1363	1363	1363	1363	0
159	20250124	173000	26884640	1363	1363	1363	1363	0
160	20250124	172900	26884640	1363	1363	1363	1363	0
161	20250124	172800	26884640	1363	1363	1363	1363	0
162	20250124	172700	26884640	1363	1363	1363	1363	0
163	20250124	172600	26884640	1363	1363	1363	1363	0
164	20250124	172500	26884640	1363	1363	1363	1363	0
165	20250124	172400	26884640	1363	1363	1363	1363	0
166	20250124	172300	26884640	1363	1363	1363	1363	0
167	20250124	172200	26884640	1363	1363	1363	1363	0
168	20250124	172100	26884640	1363	1363	1363	1363	0
169	20250124	172000	26884640	1363	1363	1363	1363	0
170	20250124	171900	26884640	1363	1363	1363	1363	0
171	20250124	171800	26884640	1363	1363	1363	1363	0
172	20250124	171700	26884640	1363	1363	1363	1363	0
173	20250124	171600	26884640	1363	1363	1363	1363	0
174	20250124	171500	26884640	1363	1363	1363	1363	0
175	20250124	171400	26884640	1363	1363	1363	1363	0
176	20250124	171300	26884640	1363	1363	1363	1363	0
177	20250124	171200	26884640	1363	1363	1363	1363	0
178	20250124	171100	26884640	1363	1363	1363	1363	0
179	20250124	171000	26884640	1363	1363	1363	1363	0
180	20250124	170900	26884640	1363	1363	1363	1363	0
181	20250124	170800	26884640	1363	1363	1363	1363	0
182	20250124	170700	26884640	1363	1363	1363	1363	1092
183	20250124	170600	26884640	1363	1363	1363	1363	0
184	20250124	170500	26884640	1363	1363	1363	1363	0
185	20250124	170400	26884640	1363	1363	1363	1363	0
186	20250124	170300	26884640	1363	1363	1363	1363	0
187	20250124	170200	26884640	1363	1363	1363	1363	0
188	20250124	170100	26884640	1363	1363	1363	1363	0
189	20250124	170000	26884640	1363	1363	1363	1363	0
190	20250124	165900	26884640	1363	1363	1363	1363	0
191	20250124	165800	26884640	1363	1363	1363	1363	0
192	20250124	165700	26884640	1363	1363	1363	1363	0
193	20250124	165600	26884640	1363	1363	1363	1363	0
194	20250124	165500	26884640	1363	1363	1363	1363	0
195	20250124	165400	26884640	1363	1363	1363	1363	0
196	20250124	165300	26884640	1363	1363	1363	1363	0
197	20250124	165200	26884640	1363	1363	1363	1363	0
198	20250124	165100	26884640	1363	1363	1363	1363	0
199	20250124	165000	26884640	1363	1363	1363	1363	0
200	20250124	164900	26884640	1363	1363	1363	1363	0
201	20250124	164800	26884640	1363	1363	1363	1363	0
202	20250124	164700	26884640	1363	1363	1363	1363	0
203	20250124	164600	26884640	1363	1363	1363	1363	0
204	20250124	164500	26884640	1363	1363	1363	1363	0
205	20250124	164400	26884640	1363	1363	1363	1363	0
206	20250124	164300	26884640	1363	1363	1363	1363	0
207	20250124	164200	26884640	1363	1363	1363	1363	0
208	20250124	164100	26884640	1363	1363	1363	1363	0
209	20250124	164000	26884640	1363	1363	1363	1363	0
210	20250124	163900	26884640	1363	1363	1363	1363	0
211	20250124	163800	26884640	1363	1363	1363	1363	0
212	20250124	163700	26884640	1363	1363	1363	1363	1092
213	20250124	163600	26884640	1363	1363	1363	1363	0
214	20250124	163500	26884640	1363	1363	1363	1363	0
215	20250124	163400	26884640	1363	1363	1363	1363	0
216	20250124	163300	26884640	1363	1363	1363	1363	0
217	20250124	163200	26884640	1363	1363	1363	1363	0
218	20250124	163100	26884640	1363	1363	1363	1363	0
219	20250124	163000	26884640	1363	1363	1363	1363	0
220	20250124	162900	26884640	1363	1363	1363	1363	0
221	20250124	162800	26884640	1363	1363	1363	1363	0
222	20250124	162700	26884640	1363	1363	1363	1363	0
223	20250124	162600	26884640	1363	1363	1363	1363	0
224	20250124	162500	26884640	1363	1363	1363	1363	0
225	20250124	162400	26884640	1363	1363	1363	1363	0
226	20250124	162300	26884640	1363	1363	1363	1363	0
227	20250124	162200	26884640	1363	1363	1363	1363	0
228	20250124	162100	26884640	1363	1363	1363	1363	0
229	20250124	162000	26884640	1363	1363	1363	1363	0
230	20250124	161900	26884640	1363	1363	1363	1363	0
231	20250124	161800	26884640	1363	1363	1363	1363	0
232	20250124	161700	26884640	1363	1363	1363	1363	0
233	20250124	161600	26884640	1363	1363	1363	1363	0
234	20250124	161500	26884640	1363	1363	1363	1363	0
235	20250124	161400	26884640	1363	1363	1363	1363	0
236	20250124	161300	26884640	1363	1363	1363	1363	0
237	20250124	161200	26884640	1363	1363	1363	1363	0
238	20250124	161100	26884640	1363	1363	1363	1363	0
239	20250124	161000	26884640	1363	1363	1363	1363	0
240	20250124	160900	26884640	1363	1363	1363	1363	0
241	20250124	160800	26884640	1363	1363	1363	1363	0
242	20250124	160700	26884640	1363	1363	1363	1363	1092
243	20250124	160600	26884640	1363	1363	1363	1363	0
244	20250124	160500	26884640	1363	1363	1363	1363	0
245	20250124	160400	26884640	1363	1363	1363	1363	0
246	20250124	160300	26884640	1363	1363	1363	1363	0
247	20250124	160200	26884640	1363	1363	1363	1363	0
248	20250124	160100	26884640	1363	1363	1363	1363	0
249	20250124	160000	26884640	1363	1363	1363	1363	0
250	20250124	155900	26884640	1363	1363	1363	1363	0
251	20250124	155800	26884640	1363	1363	1363	1363	0
252	20250124	155700	26884640	1363	1363	1363	1363	0
253	20250124	155600	26884640	1363	1363	1363	1363	0
254	20250124	155500	26884640	1363	1363	1363	1363	0
255	20250124	155400	26884640	1363	1363	1363	1363	0
256	20250124	155300	26884640	1363	1363	1363	1363	0
257	20250124	155200	26884640	1363	1363	1363	1363	0
258	20250124	155100	26884640	1363	1363	1363	1363	0
259	20250124	155000	26884640	1363	1363	1363	1363	0
260	20250124	154900	26884640	1363	1363	1363	1363	0
261	20250124	154800	26884640	1363	1363	1363	1363	0
262	20250124	154700	26884640	1363	1363	1363	1363	0
263	20250124	154600	26884640	1363	1363	1363	1363	0
264	20250124	154500	26884640	1363	1363	1363	1363	0
265	20250124	154400	26884640	1363	1363	1363	1363	0
266	20250124	154300	26884640	1363	1363	1363	1363	0
267	20250124	154200	26884640	1363	1363	1363	1363	0
268	20250124	154100	26884640	1363	1363	1363	1363	0
269	20250124	154000	26884640	1363	1363	1363	1363	0
270	20250124	153900	26884640	1363	1363	1363	1363	0
271	20250124	153800	26884640	1363	1363	1363	1363	0
272	20250124	153700	26884640	1363	1363	1363	1363	1092
273	20250124	153600	26884640	1363	1363	1363	1363	0
274	20250124	153500	26884640	1363	1363	1363	1363	0
275	20250124	153400	26884640	1363	1363	1363	1363	0
276	20250124	153300	26884640	1363	1363	1363	1363	0
277	20250124	153200	26884640	1363	1363	1363	1363	0
278	20250124	153100	26884640	1363	1363	1363	1363	0
279	20250124	153000	26884640	1363	1363	1363	1363	1092
280	20250124	152900	25396244	1363	1363	1363	1363	0
281	20250124	152800	25396244	1363	1363	1363	1363	0
282	20250124	152700	25396244	1363	1363	1363	1363	0
283	20250124	152600	25396244	1363	1363	1363	1363	0
284	20250124	152500	25396244	1363	1363	1363	1363	0
285	20250124	152400	25396244	1363	1363	1363	1363	0
286	20250124	152300	25396244	1363	1363	1363	1363	0
287	20250124	152200	25396244	1363	1363	1363	1363	0
288	20250124	152100	25396244	1363	1363	1363	1363	0
289	20250124	152000	25396244	1363	1363	1363	1363	0
290	20250124	151900	25396244	1363	1362	1363	1361	42
291	20250124	151800	25339076	1363	1363	1363	1363	0
292	20250124	151700	25339076	1363	1363	1363	1363	0
293	20250124	151600	25339076	1363	1363	1363	1363	0
294	20250124	151500	25339076	1363	1363	1363	1363	0
295	20250124	151400	25339076	1363	1363	1363	1363	0
296	20250124	151300	25339076	1363	1362	1363	1361	22
297	20250124	151200	25309129	1363	1362	1363	1362	7
298	20250124	151100	25299590	1364	1364	1364	1364	0
299	20250124	151000	25299590	1364	1364	1364	1364	62
300	20250124	150900	25215022	1364	1364	1364	1364	0
301	20250124	150800	25215022	1364	1364	1364	1364	0
302	20250124	150700	25215022	1364	1364	1364	1364	0
303	20250124	150600	25215022	1364	1364	1364	1364	0
304	20250124	150500	25215022	1364	1364	1364	1364	2
305	20250124	150400	25212294	1364	1363	1364	1363	292
306	20250124	150300	24814160	1363	1363	1363	1363	0
307	20250124	150200	24814160	1363	1363	1363	1363	0
308	20250124	150100	24814160	1363	1363	1363	1363	0
309	20250124	150000	24814160	1363	1363	1363	1363	0
310	20250124	145900	24814160	1363	1363	1363	1363	0
311	20250124	145800	24814160	1363	1363	1363	1363	0
312	20250124	145700	24814160	1363	1363	1363	1363	0
313	20250124	145600	24814160	1363	1363	1363	1363	0
314	20250124	145500	24814160	1363	1363	1363	1363	0
315	20250124	145400	24814160	1363	1363	1363	1363	0
316	20250124	145300	24814160	1363	1363	1363	1363	0
317	20250124	145200	24814160	1363	1363	1363	1363	0
318	20250124	145100	24814160	1363	1363	1363	1363	0
319	20250124	145000	24814160	1363	1363	1363	1363	0
320	20250124	144900	24814160	1363	1363	1363	1363	0
321	20250124	144800	24814160	1363	1363	1363	1363	0
322	20250124	144700	24814160	1363	1363	1363	1363	50
323	20250124	144600	24746010	1363	1363	1363	1363	0
324	20250124	144500	24746010	1363	1363	1363	1363	0
325	20250124	144400	24746010	1363	1363	1363	1363	0
326	20250124	144300	24746010	1363	1363	1363	1363	0
327	20250124	144200	24746010	1363	1363	1363	1363	2
328	20250124	144100	24743284	1363	1363	1363	1363	0
329	20250124	144000	24743284	1363	1363	1363	1363	0
330	20250124	143900	24743284	1363	1363	1363	1363	0
331	20250124	143800	24743284	1363	1363	1363	1363	0
332	20250124	143700	24743284	1363	1361	1363	1361	36
333	20250124	143600	24694256	1361	1361	1361	1361	0
334	20250124	143500	24694256	1361	1361	1361	1361	7
335	20250124	143400	24684729	1363	1363	1363	1363	0
336	20250124	143300	24684729	1363	1363	1363	1363	0
337	20250124	143200	24684729	1363	1363	1363	1363	0
338	20250124	143100	24684729	1363	1363	1363	1363	0
339	20250124	143000	24684729	1363	1363	1363	1363	0
340	20250124	142900	24684729	1363	1363	1363	1363	0
341	20250124	142800	24684729	1363	1363	1363	1363	0
342	20250124	142700	24684729	1363	1363	1363	1363	0
343	20250124	142600	24684729	1363	1363	1363	1363	0
344	20250124	142500	24684729	1363	1363	1363	1363	1
345	20250124	142400	24683366	1363	1363	1363	1363	0
346	20250124	142300	24683366	1363	1363	1363	1363	0
347	20250124	142200	24683366	1363	1363	1363	1363	1
348	20250124	142100	24682003	1363	1363	1363	1363	0
349	20250124	142000	24682003	1363	1363	1363	1363	0
350	20250124	141900	24682003	1363	1363	1363	1363	0
351	20250124	141800	24682003	1363	1363	1363	1363	0
352	20250124	141700	24682003	1363	1359	1363	1359	10
353	20250124	141600	24668391	1359	1363	1363	1358	219
354	20250124	141500	24370948	1360	1359	1363	1359	25
355	20250124	141400	24336954	1360	1360	1360	1360	5
356	20250124	141300	24330154	1363	1363	1363	1363	0
357	20250124	141200	24330154	1363	1363	1363	1363	3
358	20250124	141100	24326065	1363	1363	1363	1363	0
359	20250124	141000	24326065	1363	1360	1363	1360	25
360	20250124	140900	24292059	1363	1361	1363	1358	1424
361	20250124	140800	22357568	1363	1363	1363	1363	0
362	20250124	140700	22357568	1363	1363	1363	1363	0
363	20250124	140600	22357568	1363	1363	1363	1363	0
364	20250124	140500	22357568	1363	1363	1363	1363	0
365	20250124	140400	22357568	1363	1363	1363	1363	0
366	20250124	140300	22357568	1363	1362	1363	1359	301
367	20250124	140200	21948469	1363	1363	1363	1363	0
368	20250124	140100	21948469	1363	1363	1363	1363	2
369	20250124	140000	21945743	1363	1363	1363	1363	2
370	20250124	135900	21943017	1363	1363	1363	1363	1
371	20250124	135800	21941654	1363	1363	1363	1363	0
372	20250124	135700	21941654	1363	1363	1363	1363	0
373	20250124	135600	21941654	1363	1363	1363	1363	0
374	20250124	135500	21941654	1363	1363	1363	1363	3
375	20250124	135400	21937565	1363	1363	1363	1363	0
376	20250124	135300	21937565	1363	1363	1363	1363	0
377	20250124	135200	21937565	1363	1363	1363	1363	0
378	20250124	135100	21937565	1363	1363	1363	1363	0
379	20250124	135000	21937565	1363	1363	1363	1363	1
380	20250124	134900	21936202	1363	1363	1363	1363	0
381	20250124	134800	21936202	1363	1363	1363	1363	0
382	20250124	134700	21936202	1363	1363	1363	1363	0
383	20250124	134600	21936202	1363	1363	1363	1363	0
384	20250124	134500	21936202	1363	1363	1363	1363	0
385	20250124	134400	21936202	1363	1363	1363	1363	0
386	20250124	134300	21936202	1363	1363	1363	1363	3
387	20250124	134200	21932113	1363	1363	1363	1363	0
388	20250124	134100	21932113	1363	1363	1363	1363	1
389	20250124	134000	21930750	1363	1363	1363	1363	0
390	20250124	133900	21930750	1363	1363	1363	1363	0
391	20250124	133800	21930750	1363	1363	1363	1363	0
392	20250124	133700	21930750	1363	1363	1363	1363	2
393	20250124	133600	21928024	1363	1363	1363	1363	0
394	20250124	133500	21928024	1363	1363	1363	1363	0
395	20250124	133400	21928024	1363	1363	1363	1363	0
396	20250124	133300	21928024	1363	1363	1363	1363	0
397	20250124	133200	21928024	1363	1363	1363	1363	0
398	20250124	133100	21928024	1363	1363	1363	1363	0
399	20250124	133000	21928024	1363	1363	1363	1363	25
400	20250124	132900	21893949	1359	1359	1359	1359	0
401	20250124	132800	21893949	1359	1362	1362	1359	800
402	20250124	132700	20805744	1363	1363	1363	1363	0
403	20250124	132600	20805744	1363	1363	1363	1363	0
404	20250124	132500	20805744	1363	1363	1363	1363	0
405	20250124	132400	20805744	1363	1363	1363	1363	0
406	20250124	132300	20805744	1363	1363	1363	1363	500
407	20250124	132200	20124244	1363	1363	1363	1363	1
408	20250124	132100	20122881	1362	1362	1362	1362	21
409	20250124	132000	20094279	1363	1363	1363	1363	0
410	20250124	131900	20094279	1363	1363	1363	1363	0
411	20250124	131800	20094279	1363	1363	1363	1363	0
412	20250124	131700	20094279	1363	1363	1363	1363	0
413	20250124	131600	20094279	1363	1363	1363	1363	0
414	20250124	131500	20094279	1363	1363	1363	1363	0
415	20250124	131400	20094279	1363	1363	1363	1363	10
416	20250124	131300	20080649	1363	1362	1363	1362	179
417	20250124	131200	19836841	1362	1362	1362	1362	0
418	20250124	131100	19836841	1362	1362	1362	1362	0
419	20250124	131000	19836841	1362	1362	1362	1362	1
420	20250124	130900	19835479	1362	1362	1362	1362	0
421	20250124	130800	19835479	1362	1362	1362	1362	0
422	20250124	130700	19835479	1362	1362	1362	1362	10
423	20250124	130600	19821859	1362	1362	1362	1362	0
424	20250124	130500	19821859	1362	1362	1362	1362	0
425	20250124	130400	19821859	1362	1362	1362	1362	0
426	20250124	130300	19821859	1362	1362	1362	1362	0
427	20250124	130200	19821859	1362	1362	1362	1362	0
428	20250124	130100	19821859	1362	1362	1362	1362	0
429	20250124	130000	19821859	1362	1362	1362	1362	1
430	20250124	125900	19820497	1358	1358	1358	1358	0
431	20250124	125800	19820497	1358	1360	1360	1358	1000
432	20250124	125700	18462445	1360	1360	1360	1360	0
433	20250124	125600	18462445	1360	1361	1361	1360	310
434	20250124	125500	18040835	1362	1362	1362	1362	0
435	20250124	125400	18040835	1362	1362	1362	1362	1
436	20250124	125300	18039473	1362	1362	1362	1362	0
437	20250124	125200	18039473	1362	1362	1362	1362	0
438	20250124	125100	18039473	1362	1362	1362	1362	1
439	20250124	125000	18038111	1362	1362	1362	1362	0
440	20250124	124900	18038111	1362	1362	1362	1362	0
441	20250124	124800	18038111	1362	1362	1362	1362	0
442	20250124	124700	18038111	1362	1362	1362	1362	1
443	20250124	124600	18036749	1362	1362	1362	1362	1
444	20250124	124500	18035387	1362	1362	1362	1362	0
445	20250124	124400	18035387	1362	1362	1362	1362	2
446	20250124	124300	18032663	1362	1362	1362	1362	0
447	20250124	124200	18032663	1362	1362	1362	1362	0
448	20250124	124100	18032663	1362	1362	1362	1362	0
449	20250124	124000	18032663	1362	1362	1362	1362	0
450	20250124	123900	18032663	1362	1362	1362	1362	0
451	20250124	123800	18032663	1362	1362	1362	1362	0
452	20250124	123700	18032663	1362	1362	1362	1362	0
453	20250124	123600	18032663	1362	1362	1362	1362	0
454	20250124	123500	18032663	1362	1362	1362	1362	0
455	20250124	123400	18032663	1362	1362	1362	1362	0
456	20250124	123300	18032663	1362	1362	1362	1362	0
457	20250124	123200	18032663	1362	1362	1362	1362	1
458	20250124	123100	18031301	1362	1362	1362	1362	0
459	20250124	123000	18031301	1362	1362	1362	1362	1
460	20250124	122900	18029939	1358	1358	1358	1358	0
461	20250124	122800	18029939	1358	1358	1358	1358	0
462	20250124	122700	18029939	1358	1358	1358	1358	0
463	20250124	122600	18029939	1358	1359	1359	1358	100
464	20250124	122500	17894129	1362	1362	1362	1362	0
465	20250124	122400	17894129	1362	1362	1362	1362	10
466	20250124	122300	17880509	1361	1361	1361	1361	162
467	20250124	122200	17660027	1361	1361	1361	1361	0
468	20250124	122100	17660027	1361	1361	1361	1361	0
469	20250124	122000	17660027	1361	1361	1361	1361	0
470	20250124	121900	17660027	1361	1361	1361	1361	0
471	20250124	121800	17660027	1361	1361	1361	1361	44
472	20250124	121700	17600143	1361	1361	1361	1361	0
473	20250124	121600	17600143	1361	1361	1361	1361	0
474	20250124	121500	17600143	1361	1361	1361	1361	0
475	20250124	121400	17600143	1361	1361	1361	1361	0
476	20250124	121300	17600143	1361	1361	1361	1361	0
477	20250124	121200	17600143	1361	1361	1361	1361	44
478	20250124	121100	17540259	1362	1362	1363	1362	401
479	20250124	121000	16994096	1361	1361	1361	1361	0
480	20250124	120900	16994096	1361	1361	1361	1361	0
481	20250124	120800	16994096	1361	1361	1361	1361	0
482	20250124	120700	16994096	1361	1361	1361	1361	0
483	20250124	120600	16994096	1361	1361	1361	1361	0
484	20250124	120500	16994096	1361	1361	1361	1361	0
485	20250124	120400	16994096	1361	1361	1361	1361	0
486	20250124	120300	16994096	1361	1361	1361	1361	0
487	20250124	120200	16994096	1361	1361	1361	1361	0
488	20250124	120100	16994096	1361	1361	1361	1361	263
489	20250124	120000	16636153	1361	1361	1361	1361	10
490	20250124	115900	16622543	1361	1361	1361	1361	50
491	20250124	115800	16554493	1361	1361	1361	1361	0
492	20250124	115700	16554493	1361	1361	1361	1361	0
493	20250124	115600	16554493	1361	1360	1361	1360	805
494	20250124	115500	15458893	1357	1357	1357	1357	1
495	20250124	115400	15457536	1360	1358	1360	1358	2
496	20250124	115300	15454818	1360	1360	1360	1360	0
497	20250124	115200	15454818	1360	1360	1360	1360	1
498	20250124	115100	15453458	1360	1360	1360	1360	0
499	20250124	115000	15453458	1360	1360	1360	1360	0
500	20250124	114900	15453458	1360	1360	1360	1360	2
501	20250124	114800	15450738	1350	1360	1360	1350	351
502	20250124	114700	14976507	1360	1360	1360	1360	9
503	20250124	114600	14964267	1360	1360	1360	1360	12
504	20250124	114500	14947947	1360	1360	1360	1360	0
505	20250124	114400	14947947	1360	1360	1360	1360	4
506	20250124	114300	14942507	1360	1360	1360	1360	0
507	20250124	114200	14942507	1360	1360	1360	1360	0
508	20250124	114100	14942507	1360	1360	1360	1360	3
509	20250124	114000	14938427	1360	1360	1360	1360	0
510	20250124	113900	14938427	1360	1360	1360	1360	0
511	20250124	113800	14938427	1360	1360	1360	1360	0
512	20250124	113700	14938427	1360	1360	1360	1360	0
513	20250124	113600	14938427	1360	1360	1360	1360	0
514	20250124	113500	14938427	1360	1360	1360	1360	0
515	20250124	113400	14938427	1360	1360	1360	1360	0
516	20250124	113300	14938427	1360	1358	1360	1358	3
517	20250124	113200	14934351	1360	1360	1361	1358	16
518	20250124	113100	14912598	1360	1358	1360	1358	5
519	20250124	113000	14905804	1361	1351	1361	1350	172
520	20250124	112900	14673570	1351	1362	1362	1351	1886
521	20250124	112800	12124058	1362	1362	1362	1362	0
522	20250124	112700	12124058	1362	1362	1362	1362	0
523	20250124	112600	12124058	1362	1362	1362	1362	0
524	20250124	112500	12124058	1362	1362	1362	1362	0
525	20250124	112400	12124058	1362	1362	1362	1362	1
526	20250124	112300	12122696	1362	1362	1362	1362	0
527	20250124	112200	12122696	1362	1362	1362	1362	0
528	20250124	112100	12122696	1362	1361	1362	1361	17
529	20250124	112000	12099557	1362	1362	1362	1362	0
530	20250124	111900	12099557	1362	1362	1362	1362	0
531	20250124	111800	12099557	1362	1362	1362	1362	1
532	20250124	111700	12098195	1363	1363	1363	1363	0
533	20250124	111600	12098195	1363	1363	1363	1363	0
534	20250124	111500	12098195	1363	1363	1363	1363	0
535	20250124	111400	12098195	1363	1363	1363	1363	0
536	20250124	111300	12098195	1363	1363	1363	1363	0
537	20250124	111200	12098195	1363	1363	1363	1363	1
538	20250124	111100	12096832	1363	1363	1363	1363	0
539	20250124	111000	12096832	1363	1363	1363	1363	0
540	20250124	110900	12096832	1363	1363	1363	1363	0
541	20250124	110800	12096832	1363	1363	1363	1363	0
542	20250124	110700	12096832	1363	1363	1363	1363	0
543	20250124	110600	12096832	1363	1363	1363	1363	0
544	20250124	110500	12096832	1363	1363	1363	1363	2
545	20250124	110400	12094106	1361	1361	1361	1361	2
546	20250124	110300	12091384	1362	1362	1362	1362	4
547	20250124	110200	12085936	1364	1364	1364	1364	0
548	20250124	110100	12085936	1364	1364	1364	1364	0
549	20250124	110000	12085936	1364	1364	1364	1364	2
550	20250124	105900	12083208	1364	1351	1364	1351	3
551	20250124	105800	12079129	1351	1351	1351	1351	315
552	20250124	105700	11653564	1351	1355	1355	1351	685
553	20250124	105600	10728098	1364	1360	1364	1352	961
554	20250124	105500	9428364	1361	1361	1361	1361	0
555	20250124	105400	9428364	1361	1360	1361	1360	7
556	20250124	105300	9418843	1361	1361	1361	1361	2
557	20250124	105200	9416121	1361	1363	1363	1361	39
558	20250124	105100	9363033	1364	1364	1364	1364	0
559	20250124	105000	9363033	1364	1363	1364	1363	6
560	20250124	104900	9354854	1364	1364	1364	1364	0
561	20250124	104800	9354854	1364	1364	1364	1364	0
562	20250124	104700	9354854	1364	1364	1364	1364	0
563	20250124	104600	9354854	1364	1364	1364	1364	0
564	20250124	104500	9354854	1364	1364	1364	1364	0
565	20250124	104400	9354854	1364	1364	1364	1364	6
566	20250124	104300	9346670	1365	1365	1365	1365	0
567	20250124	104200	9346670	1365	1365	1365	1365	200
568	20250124	104100	9073670	1365	1365	1365	1365	0
569	20250124	104000	9073670	1365	1365	1365	1365	0
570	20250124	103900	9073670	1365	1365	1365	1365	1
571	20250124	103800	9072305	1365	1365	1365	1365	1
572	20250124	103700	9070940	1365	1365	1365	1365	1
573	20250124	103600	9069575	1365	1365	1365	1365	0
574	20250124	103500	9069575	1365	1365	1365	1365	0
575	20250124	103400	9069575	1365	1365	1365	1365	0
576	20250124	103300	9069575	1365	1365	1365	1365	1
577	20250124	103200	9068210	1362	1362	1362	1362	0
578	20250124	103100	9068210	1362	1362	1362	1362	31
579	20250124	103000	9025988	1362	1362	1362	1362	0
580	20250124	102900	9025988	1362	1362	1362	1362	106
581	20250124	102800	8881616	1362	1362	1362	1362	3
582	20250124	102700	8877530	1362	1362	1362	1362	0
583	20250124	102600	8877530	1362	1362	1362	1362	0
584	20250124	102500	8877530	1362	1362	1362	1362	0
585	20250124	102400	8877530	1362	1362	1362	1362	10
586	20250124	102300	8863910	1362	1362	1362	1362	0
587	20250124	102200	8863910	1362	1362	1362	1362	0
588	20250124	102100	8863910	1362	1362	1362	1362	0
589	20250124	102000	8863910	1362	1362	1362	1362	27
590	20250124	101900	8827136	1362	1362	1362	1362	1
591	20250124	101800	8825774	1362	1362	1362	1362	5
592	20250124	101700	8818964	1362	1362	1362	1362	0
593	20250124	101600	8818964	1362	1362	1362	1362	0
594	20250124	101500	8818964	1362	1362	1362	1362	0
595	20250124	101400	8818964	1362	1362	1362	1362	20
596	20250124	101300	8791724	1362	1361	1362	1361	652
597	20250124	101200	7903701	1362	1362	1362	1362	0
598	20250124	101100	7903701	1362	1362	1362	1362	0
599	20250124	101000	7903701	1362	1362	1362	1362	4
600	20250124	100900	7898253	1364	1364	1364	1364	15
601	20250124	100800	7877793	1364	1364	1364	1364	0
602	20250124	100700	7877793	1364	1364	1364	1364	1
603	20250124	100600	7876429	1364	1364	1364	1364	0
604	20250124	100500	7876429	1364	1363	1364	1354	101
605	20250124	100400	7739457	1365	1365	1365	1365	0
606	20250124	100300	7739457	1365	1365	1365	1365	3
607	20250124	100200	7735362	1365	1365	1365	1365	0
608	20250124	100100	7735362	1365	1365	1365	1365	0
609	20250124	100000	7735362	1365	1365	1365	1365	0
610	20250124	095900	7735362	1365	1365	1365	1365	40
611	20250124	095800	7680762	1365	1365	1365	1365	1
612	20250124	095700	7679397	1365	1365	1365	1365	0
613	20250124	095600	7679397	1365	1365	1365	1365	0
614	20250124	095500	7679397	1365	1365	1365	1365	0
615	20250124	095400	7679397	1365	1362	1365	1362	4
616	20250124	095300	7673943	1365	1363	1365	1363	300
617	20250124	095200	7264639	1363	1363	1363	1362	3
618	20250124	095100	7260551	1365	1365	1365	1365	0
619	20250124	095000	7260551	1365	1365	1365	1365	0
620	20250124	094900	7260551	1365	1357	1365	1357	51
621	20250124	094800	7191336	1365	1365	1365	1365	0
622	20250124	094700	7191336	1365	1365	1365	1365	16
623	20250124	094600	7169496	1363	1363	1363	1363	0
624	20250124	094500	7169496	1363	1363	1363	1363	99
625	20250124	094400	7034559	1360	1359	1360	1359	127
626	20250124	094300	6861867	1359	1359	1359	1359	0
627	20250124	094200	6861867	1359	1359	1359	1359	2
628	20250124	094100	6859149	1352	1354	1354	1352	262
629	20250124	094000	6504883	1355	1357	1357	1355	28
630	20250124	093900	6466919	1358	1360	1360	1358	7
631	20250124	093800	6457410	1358	1359	1359	1358	25
632	20250124	093700	6423447	1360	1360	1360	1360	5
633	20250124	093600	6416647	1361	1361	1361	1361	15
634	20250124	093500	6396232	1363	1363	1363	1363	5
635	20250124	093400	6389417	1363	1363	1363	1363	0
636	20250124	093300	6389417	1363	1363	1363	1363	0
637	20250124	093200	6389417	1363	1363	1363	1361	18
638	20250124	093100	6364902	1363	1364	1364	1360	1516
639	20250124	093000	4298643	1365	1365	1365	1365	1
640	20250124	092900	4297278	1365	1365	1365	1365	0
641	20250124	092800	4297278	1365	1365	1365	1365	2
642	20250124	092700	4294548	1365	1365	1365	1365	0
643	20250124	092600	4294548	1365	1365	1365	1365	0
644	20250124	092500	4294548	1365	1360	1365	1360	31
645	20250124	092400	4252253	1360	1351	1360	1351	205
646	20250124	092300	3975253	1350	1350	1350	1350	0
647	20250124	092200	3975253	1350	1350	1350	1350	0
648	20250124	092100	3975253	1350	1350	1350	1350	88
649	20250124	092000	3856453	1350	1363	1363	1350	1403
650	20250124	091900	1957814	1365	1365	1365	1365	0
651	20250124	091800	1957814	1365	1365	1365	1365	28
652	20250124	091700	1919594	1363	1364	1364	1363	94
653	20250124	091600	1791400	1365	1365	1365	1365	10
654	20250124	091500	1777750	1365	1367	1367	1365	36
655	20250124	091400	1728601	1367	1367	1367	1367	0
656	20250124	091300	1728601	1367	1367	1367	1367	0
657	20250124	091200	1728601	1367	1367	1367	1367	0
658	20250124	091100	1728601	1367	1367	1367	1367	0
659	20250124	091000	1728601	1367	1367	1367	1367	0
660	20250124	090900	1728601	1367	1367	1367	1367	0
661	20250124	090800	1728601	1367	1368	1368	1367	50
662	20250124	090700	1660241	1372	1372	1372	1372	0
663	20250124	090600	1660241	1372	1372	1372	1372	0
664	20250124	090500	1660241	1372	1372	1372	1372	0
665	20250124	090400	1660241	1372	1372	1372	1372	0
666	20250124	090300	1660241	1372	1372	1372	1372	30
667	20250124	090200	1619081	1372	1369	1372	1365	221
668	20250124	090100	1316565	1370	1389	1389	1370	347
669	20250124	090000	841156	1369	1376	1376	1369	612