KissMeData/267320/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210000	188545809	1800	1800	1800	1800	4646
3	20250124	205900	188545809	1800	1800	1800	1800	0
4	20250124	205800	188545809	1800	1800	1800	1800	0
5	20250124	205700	188545809	1800	1800	1800	1800	0
6	20250124	205600	188545809	1800	1800	1800	1800	0
7	20250124	205500	188545809	1800	1800	1800	1800	0
8	20250124	205400	188545809	1800	1800	1800	1800	0
9	20250124	205300	188545809	1800	1800	1800	1800	0
10	20250124	205200	188545809	1800	1800	1800	1800	0
11	20250124	205100	188545809	1800	1800	1800	1800	0
12	20250124	205000	188545809	1800	1800	1800	1800	0
13	20250124	204900	188545809	1800	1800	1800	1800	0
14	20250124	204800	188545809	1800	1800	1800	1800	0
15	20250124	204700	188545809	1800	1800	1800	1800	0
16	20250124	204600	188545809	1800	1800	1800	1800	0
17	20250124	204500	188545809	1800	1800	1800	1800	0
18	20250124	204400	188545809	1800	1800	1800	1800	0
19	20250124	204300	188545809	1800	1800	1800	1800	0
20	20250124	204200	188545809	1800	1800	1800	1800	0
21	20250124	204100	188545809	1800	1800	1800	1800	0
22	20250124	204000	188545809	1800	1800	1800	1800	0
23	20250124	203900	188545809	1800	1800	1800	1800	0
24	20250124	203800	188545809	1800	1800	1800	1800	0
25	20250124	203700	188545809	1800	1800	1800	1800	0
26	20250124	203600	188545809	1800	1800	1800	1800	0
27	20250124	203500	188545809	1800	1800	1800	1800	0
28	20250124	203400	188545809	1800	1800	1800	1800	0
29	20250124	203300	188545809	1800	1800	1800	1800	0
30	20250124	203200	188545809	1800	1800	1800	1800	0
31	20250124	203100	188545809	1800	1800	1800	1800	0
32	20250124	203000	188545809	1800	1800	1800	1800	4646
33	20250124	202900	188545809	1800	1800	1800	1800	0
34	20250124	202800	188545809	1800	1800	1800	1800	0
35	20250124	202700	188545809	1800	1800	1800	1800	0
36	20250124	202600	188545809	1800	1800	1800	1800	0
37	20250124	202500	188545809	1800	1800	1800	1800	0
38	20250124	202400	188545809	1800	1800	1800	1800	0
39	20250124	202300	188545809	1800	1800	1800	1800	0
40	20250124	202200	188545809	1800	1800	1800	1800	0
41	20250124	202100	188545809	1800	1800	1800	1800	0
42	20250124	202000	188545809	1800	1800	1800	1800	0
43	20250124	201900	188545809	1800	1800	1800	1800	0
44	20250124	201800	188545809	1800	1800	1800	1800	0
45	20250124	201700	188545809	1800	1800	1800	1800	0
46	20250124	201600	188545809	1800	1800	1800	1800	0
47	20250124	201500	188545809	1800	1800	1800	1800	0
48	20250124	201400	188545809	1800	1800	1800	1800	0
49	20250124	201300	188545809	1800	1800	1800	1800	0
50	20250124	201200	188545809	1800	1800	1800	1800	0
51	20250124	201100	188545809	1800	1800	1800	1800	0
52	20250124	201000	188545809	1800	1800	1800	1800	0
53	20250124	200900	188545809	1800	1800	1800	1800	0
54	20250124	200800	188545809	1800	1800	1800	1800	0
55	20250124	200700	188545809	1800	1800	1800	1800	0
56	20250124	200600	188545809	1800	1800	1800	1800	0
57	20250124	200500	188545809	1800	1800	1800	1800	0
58	20250124	200400	188545809	1800	1800	1800	1800	0
59	20250124	200300	188545809	1800	1800	1800	1800	0
60	20250124	200200	188545809	1800	1800	1800	1800	0
61	20250124	200100	188545809	1800	1800	1800	1800	0
62	20250124	200000	188545809	1800	1800	1800	1800	4646
63	20250124	195900	188545809	1800	1800	1800	1800	0
64	20250124	195800	188545809	1800	1800	1800	1800	0
65	20250124	195700	188545809	1800	1800	1800	1800	0
66	20250124	195600	188545809	1800	1800	1800	1800	0
67	20250124	195500	188545809	1800	1800	1800	1800	0
68	20250124	195400	188545809	1800	1800	1800	1800	0
69	20250124	195300	188545809	1800	1800	1800	1800	0
70	20250124	195200	188545809	1800	1800	1800	1800	0
71	20250124	195100	188545809	1800	1800	1800	1800	0
72	20250124	195000	188545809	1800	1800	1800	1800	0
73	20250124	194900	188545809	1800	1800	1800	1800	0
74	20250124	194800	188545809	1800	1800	1800	1800	0
75	20250124	194700	188545809	1800	1800	1800	1800	0
76	20250124	194600	188545809	1800	1800	1800	1800	0
77	20250124	194500	188545809	1800	1800	1800	1800	0
78	20250124	194400	188545809	1800	1800	1800	1800	0
79	20250124	194300	188545809	1800	1800	1800	1800	0
80	20250124	194200	188545809	1800	1800	1800	1800	0
81	20250124	194100	188545809	1800	1800	1800	1800	0
82	20250124	194000	188545809	1800	1800	1800	1800	0
83	20250124	193900	188545809	1800	1800	1800	1800	0
84	20250124	193800	188545809	1800	1800	1800	1800	0
85	20250124	193700	188545809	1800	1800	1800	1800	0
86	20250124	193600	188545809	1800	1800	1800	1800	0
87	20250124	193500	188545809	1800	1800	1800	1800	0
88	20250124	193400	188545809	1800	1800	1800	1800	0
89	20250124	193300	188545809	1800	1800	1800	1800	0
90	20250124	193200	188545809	1800	1800	1800	1800	0
91	20250124	193100	188545809	1800	1800	1800	1800	0
92	20250124	193000	188545809	1800	1800	1800	1800	4646
93	20250124	192900	188545809	1800	1800	1800	1800	0
94	20250124	192800	188545809	1800	1800	1800	1800	0
95	20250124	192700	188545809	1800	1800	1800	1800	0
96	20250124	192600	188545809	1800	1800	1800	1800	0
97	20250124	192500	188545809	1800	1800	1800	1800	0
98	20250124	192400	188545809	1800	1800	1800	1800	0
99	20250124	192300	188545809	1800	1800	1800	1800	0
100	20250124	192200	188545809	1800	1800	1800	1800	0
101	20250124	192100	188545809	1800	1800	1800	1800	0
102	20250124	192000	188545809	1800	1800	1800	1800	0
103	20250124	191900	188545809	1800	1800	1800	1800	0
104	20250124	191800	188545809	1800	1800	1800	1800	0
105	20250124	191700	188545809	1800	1800	1800	1800	0
106	20250124	191600	188545809	1800	1800	1800	1800	0
107	20250124	191500	188545809	1800	1800	1800	1800	0
108	20250124	191400	188545809	1800	1800	1800	1800	0
109	20250124	191300	188545809	1800	1800	1800	1800	0
110	20250124	191200	188545809	1800	1800	1800	1800	0
111	20250124	191100	188545809	1800	1800	1800	1800	0
112	20250124	191000	188545809	1800	1800	1800	1800	0
113	20250124	190900	188545809	1800	1800	1800	1800	0
114	20250124	190800	188545809	1800	1800	1800	1800	0
115	20250124	190700	188545809	1800	1800	1800	1800	0
116	20250124	190600	188545809	1800	1800	1800	1800	0
117	20250124	190500	188545809	1800	1800	1800	1800	0
118	20250124	190400	188545809	1800	1800	1800	1800	0
119	20250124	190300	188545809	1800	1800	1800	1800	0
120	20250124	190200	188545809	1800	1800	1800	1800	0
121	20250124	190100	188545809	1800	1800	1800	1800	0
122	20250124	190000	188545809	1800	1800	1800	1800	4646
123	20250124	185900	188545809	1800	1800	1800	1800	0
124	20250124	185800	188545809	1800	1800	1800	1800	0
125	20250124	185700	188545809	1800	1800	1800	1800	0
126	20250124	185600	188545809	1800	1800	1800	1800	0
127	20250124	185500	188545809	1800	1800	1800	1800	0
128	20250124	185400	188545809	1800	1800	1800	1800	0
129	20250124	185300	188545809	1800	1800	1800	1800	0
130	20250124	185200	188545809	1800	1800	1800	1800	0
131	20250124	185100	188545809	1800	1800	1800	1800	0
132	20250124	185000	188545809	1800	1800	1800	1800	0
133	20250124	184900	188545809	1800	1800	1800	1800	0
134	20250124	184800	188545809	1800	1800	1800	1800	0
135	20250124	184700	188545809	1800	1800	1800	1800	0
136	20250124	184600	188545809	1800	1800	1800	1800	0
137	20250124	184500	188545809	1800	1800	1800	1800	0
138	20250124	184400	188545809	1800	1800	1800	1800	0
139	20250124	184300	188545809	1800	1800	1800	1800	0
140	20250124	184200	188545809	1800	1800	1800	1800	0
141	20250124	184100	188545809	1800	1800	1800	1800	0
142	20250124	184000	188545809	1800	1800	1800	1800	0
143	20250124	183900	188545809	1800	1800	1800	1800	0
144	20250124	183800	188545809	1800	1800	1800	1800	0
145	20250124	183700	188545809	1800	1800	1800	1800	0
146	20250124	183600	188545809	1800	1800	1800	1800	0
147	20250124	183500	188545809	1800	1800	1800	1800	0
148	20250124	183400	188545809	1800	1800	1800	1800	0
149	20250124	183300	188545809	1800	1800	1800	1800	0
150	20250124	183200	188545809	1800	1800	1800	1800	0
151	20250124	183100	188545809	1800	1800	1800	1800	0
152	20250124	183000	188545809	1800	1800	1800	1800	4646
153	20250124	182900	188545809	1800	1800	1800	1800	0
154	20250124	182800	188545809	1800	1800	1800	1800	0
155	20250124	182700	188545809	1800	1800	1800	1800	0
156	20250124	182600	188545809	1800	1800	1800	1800	0
157	20250124	182500	188545809	1800	1800	1800	1800	0
158	20250124	182400	188545809	1800	1800	1800	1800	0
159	20250124	182300	188545809	1800	1800	1800	1800	0
160	20250124	182200	188545809	1800	1800	1800	1800	0
161	20250124	182100	188545809	1800	1800	1800	1800	0
162	20250124	182000	188545809	1800	1800	1800	1800	0
163	20250124	181900	188545809	1800	1800	1800	1800	0
164	20250124	181800	188545809	1800	1800	1800	1800	0
165	20250124	181700	188545809	1800	1800	1800	1800	0
166	20250124	181600	188545809	1800	1800	1800	1800	0
167	20250124	181500	188545809	1800	1800	1800	1800	0
168	20250124	181400	188545809	1800	1800	1800	1800	0
169	20250124	181300	188545809	1800	1800	1800	1800	0
170	20250124	181200	188545809	1800	1800	1800	1800	0
171	20250124	181100	188545809	1800	1800	1800	1800	0
172	20250124	181000	188545809	1800	1800	1800	1800	0
173	20250124	180900	188545809	1800	1800	1800	1800	0
174	20250124	180800	188545809	1800	1800	1800	1800	0
175	20250124	180700	188545809	1800	1800	1800	1800	0
176	20250124	180600	188545809	1800	1800	1800	1800	0
177	20250124	180500	188545809	1800	1800	1800	1800	0
178	20250124	180400	188545809	1800	1800	1800	1800	0
179	20250124	180300	188545809	1800	1800	1800	1800	0
180	20250124	180200	188545809	1800	1800	1800	1800	0
181	20250124	180100	188545809	1800	1800	1800	1800	0
182	20250124	180000	188545809	1800	1800	1800	1800	4646
183	20250124	175900	188545809	1800	1800	1800	1800	0
184	20250124	175800	188545809	1800	1800	1800	1800	0
185	20250124	175700	188545809	1800	1800	1800	1800	0
186	20250124	175600	188545809	1800	1800	1800	1800	0
187	20250124	175500	188545809	1800	1800	1800	1800	0
188	20250124	175400	188545809	1800	1800	1800	1800	0
189	20250124	175300	188545809	1800	1800	1800	1800	0
190	20250124	175200	188545809	1800	1800	1800	1800	0
191	20250124	175100	188545809	1800	1800	1800	1800	0
192	20250124	175000	188545809	1800	1800	1800	1800	0
193	20250124	174900	188545809	1800	1800	1800	1800	0
194	20250124	174800	188545809	1800	1800	1800	1800	0
195	20250124	174700	188545809	1800	1800	1800	1800	0
196	20250124	174600	188545809	1800	1800	1800	1800	0
197	20250124	174500	188545809	1800	1800	1800	1800	0
198	20250124	174400	188545809	1800	1800	1800	1800	0
199	20250124	174300	188545809	1800	1800	1800	1800	0
200	20250124	174200	188545809	1800	1800	1800	1800	0
201	20250124	174100	188545809	1800	1800	1800	1800	0
202	20250124	174000	188545809	1800	1800	1800	1800	0
203	20250124	173900	188545809	1800	1800	1800	1800	0
204	20250124	173800	188545809	1800	1800	1800	1800	0
205	20250124	173700	188545809	1800	1800	1800	1800	0
206	20250124	173600	188545809	1800	1800	1800	1800	0
207	20250124	173500	188545809	1800	1800	1800	1800	0
208	20250124	173400	188545809	1800	1800	1800	1800	0
209	20250124	173300	188545809	1800	1800	1800	1800	0
210	20250124	173200	188545809	1800	1800	1800	1800	0
211	20250124	173100	188545809	1800	1800	1800	1800	0
212	20250124	173000	188545809	1800	1800	1800	1800	4646
213	20250124	172900	188545809	1800	1800	1800	1800	0
214	20250124	172800	188545809	1800	1800	1800	1800	0
215	20250124	172700	188545809	1800	1800	1800	1800	0
216	20250124	172600	188545809	1800	1800	1800	1800	0
217	20250124	172500	188545809	1800	1800	1800	1800	0
218	20250124	172400	188545809	1800	1800	1800	1800	0
219	20250124	172300	188545809	1800	1800	1800	1800	0
220	20250124	172200	188545809	1800	1800	1800	1800	0
221	20250124	172100	188545809	1800	1800	1800	1800	0
222	20250124	172000	188545809	1800	1800	1800	1800	0
223	20250124	171900	188545809	1800	1800	1800	1800	0
224	20250124	171800	188545809	1800	1800	1800	1800	0
225	20250124	171700	188545809	1800	1800	1800	1800	0
226	20250124	171600	188545809	1800	1800	1800	1800	0
227	20250124	171500	188545809	1800	1800	1800	1800	0
228	20250124	171400	188545809	1800	1800	1800	1800	0
229	20250124	171300	188545809	1800	1800	1800	1800	0
230	20250124	171200	188545809	1800	1800	1800	1800	0
231	20250124	171100	188545809	1800	1800	1800	1800	0
232	20250124	171000	188545809	1800	1800	1800	1800	0
233	20250124	170900	188545809	1800	1800	1800	1800	0
234	20250124	170800	188545809	1800	1800	1800	1800	0
235	20250124	170700	188545809	1800	1800	1800	1800	0
236	20250124	170600	188545809	1800	1800	1800	1800	0
237	20250124	170500	188545809	1800	1800	1800	1800	0
238	20250124	170400	188545809	1800	1800	1800	1800	0
239	20250124	170300	188545809	1800	1800	1800	1800	0
240	20250124	170200	188545809	1800	1800	1800	1800	0
241	20250124	170100	188545809	1800	1800	1800	1800	0
242	20250124	170000	188545809	1800	1800	1800	1800	4646
243	20250124	165900	188545809	1800	1800	1800	1800	0
244	20250124	165800	188545809	1800	1800	1800	1800	0
245	20250124	165700	188545809	1800	1800	1800	1800	0
246	20250124	165600	188545809	1800	1800	1800	1800	0
247	20250124	165500	188545809	1800	1800	1800	1800	0
248	20250124	165400	188545809	1800	1800	1800	1800	0
249	20250124	165300	188545809	1800	1800	1800	1800	0
250	20250124	165200	188545809	1800	1800	1800	1800	0
251	20250124	165100	188545809	1800	1800	1800	1800	0
252	20250124	165000	188545809	1800	1800	1800	1800	0
253	20250124	164900	188545809	1800	1800	1800	1800	0
254	20250124	164800	188545809	1800	1800	1800	1800	0
255	20250124	164700	188545809	1800	1800	1800	1800	0
256	20250124	164600	188545809	1800	1800	1800	1800	0
257	20250124	164500	188545809	1800	1800	1800	1800	0
258	20250124	164400	188545809	1800	1800	1800	1800	0
259	20250124	164300	188545809	1800	1800	1800	1800	0
260	20250124	164200	188545809	1800	1800	1800	1800	0
261	20250124	164100	188545809	1800	1800	1800	1800	0
262	20250124	164000	188545809	1800	1800	1800	1800	0
263	20250124	163900	188545809	1800	1800	1800	1800	0
264	20250124	163800	188545809	1800	1800	1800	1800	0
265	20250124	163700	188545809	1800	1800	1800	1800	0
266	20250124	163600	188545809	1800	1800	1800	1800	0
267	20250124	163500	188545809	1800	1800	1800	1800	0
268	20250124	163400	188545809	1800	1800	1800	1800	0
269	20250124	163300	188545809	1800	1800	1800	1800	0
270	20250124	163200	188545809	1800	1800	1800	1800	0
271	20250124	163100	188545809	1800	1800	1800	1800	0
272	20250124	163000	188545809	1800	1800	1800	1800	4646
273	20250124	162900	188545809	1800	1800	1800	1800	0
274	20250124	162800	188545809	1800	1800	1800	1800	0
275	20250124	162700	188545809	1800	1800	1800	1800	0
276	20250124	162600	188545809	1800	1800	1800	1800	0
277	20250124	162500	188545809	1800	1800	1800	1800	0
278	20250124	162400	188545809	1800	1800	1800	1800	0
279	20250124	162300	188545809	1800	1800	1800	1800	0
280	20250124	162200	188545809	1800	1800	1800	1800	0
281	20250124	162100	188545809	1800	1800	1800	1800	0
282	20250124	162000	188545809	1800	1800	1800	1800	0
283	20250124	161900	188545809	1800	1800	1800	1800	0
284	20250124	161800	188545809	1800	1800	1800	1800	0
285	20250124	161700	188545809	1800	1800	1800	1800	0
286	20250124	161600	188545809	1800	1800	1800	1800	0
287	20250124	161500	188545809	1800	1800	1800	1800	0
288	20250124	161400	188545809	1800	1800	1800	1800	0
289	20250124	161300	188545809	1800	1800	1800	1800	0
290	20250124	161200	188545809	1800	1800	1800	1800	0
291	20250124	161100	188545809	1800	1800	1800	1800	0
292	20250124	161000	188545809	1800	1800	1800	1800	0
293	20250124	160900	188545809	1800	1800	1800	1800	0
294	20250124	160800	188545809	1800	1800	1800	1800	0
295	20250124	160700	188545809	1800	1800	1800	1800	0
296	20250124	160600	188545809	1800	1800	1800	1800	0
297	20250124	160500	188545809	1800	1800	1800	1800	0
298	20250124	160400	188545809	1800	1800	1800	1800	0
299	20250124	160300	188545809	1800	1800	1800	1800	0
300	20250124	160200	188545809	1800	1800	1800	1800	0
301	20250124	160100	188545809	1800	1800	1800	1800	0
302	20250124	160000	188545809	1800	1800	1800	1800	4646
303	20250124	155900	188545809	1800	1800	1800	1800	0
304	20250124	155800	188545809	1800	1800	1800	1800	0
305	20250124	155700	188545809	1800	1800	1800	1800	0
306	20250124	155600	188545809	1800	1800	1800	1800	0
307	20250124	155500	188545809	1800	1800	1800	1800	0
308	20250124	155400	188545809	1800	1800	1800	1800	0
309	20250124	155300	188545809	1800	1800	1800	1800	0
310	20250124	155200	188545809	1800	1800	1800	1800	0
311	20250124	155100	188545809	1800	1800	1800	1800	0
312	20250124	155000	188545809	1800	1800	1800	1800	0
313	20250124	154900	188545809	1800	1800	1800	1800	0
314	20250124	154800	188545809	1800	1800	1800	1800	0
315	20250124	154700	188545809	1800	1800	1800	1800	0
316	20250124	154600	188545809	1800	1800	1800	1800	0
317	20250124	154500	188545809	1800	1800	1800	1800	0
318	20250124	154400	188545809	1800	1800	1800	1800	0
319	20250124	154300	188545809	1800	1800	1800	1800	0
320	20250124	154200	188545809	1800	1800	1800	1800	0
321	20250124	154100	188545809	1800	1800	1800	1800	0
322	20250124	154000	188545809	1800	1800	1800	1800	0
323	20250124	153900	188545809	1800	1800	1800	1800	0
324	20250124	153800	188545809	1800	1800	1800	1800	0
325	20250124	153700	188545809	1800	1800	1800	1800	0
326	20250124	153600	188545809	1800	1800	1800	1800	0
327	20250124	153500	188545809	1800	1800	1800	1800	0
328	20250124	153400	188545809	1800	1800	1800	1800	0
329	20250124	153300	188545809	1800	1800	1800	1800	0
330	20250124	153200	188545809	1800	1800	1800	1800	0
331	20250124	153100	188545809	1800	1800	1800	1800	0
332	20250124	153000	188545809	1800	1800	1800	1800	9292
333	20250124	152900	180183009	1800	1800	1800	1800	0
334	20250124	152800	180183009	1800	1800	1800	1800	0
335	20250124	152700	180183009	1800	1800	1800	1800	0
336	20250124	152600	180183009	1800	1800	1800	1800	0
337	20250124	152500	180183009	1800	1800	1800	1800	0
338	20250124	152400	180183009	1800	1800	1800	1800	0
339	20250124	152300	180183009	1800	1800	1800	1800	0
340	20250124	152200	180183009	1800	1800	1800	1800	0
341	20250124	152100	180183009	1800	1800	1800	1800	0
342	20250124	152000	180183009	1800	1800	1800	1800	0
343	20250124	151900	180183009	1800	1801	1801	1800	2357
344	20250124	151800	175939252	1808	1808	1808	1808	0
345	20250124	151700	175939252	1808	1808	1808	1808	1
346	20250124	151600	175937444	1800	1811	1811	1800	591
347	20250124	151500	174873613	1811	1810	1812	1800	848
348	20250124	151400	173347118	1812	1801	1813	1801	227
349	20250124	151300	172938268	1813	1800	1813	1800	1857
350	20250124	151200	169592715	1802	1800	1802	1800	2020
351	20250124	151100	165956022	1801	1800	1801	1800	247
352	20250124	151000	165511419	1801	1802	1802	1800	981
353	20250124	150900	163744907	1803	1801	1803	1800	425
354	20250124	150800	162979812	1801	1800	1801	1800	2113
355	20250124	150700	159176410	1801	1801	1803	1800	7442
356	20250124	150600	145778680	1801	1801	1803	1801	1042
357	20250124	150500	143902014	1803	1802	1803	1802	317
358	20250124	150400	143330681	1803	1801	1803	1801	329
359	20250124	150300	142738148	1803	1803	1803	1800	785
360	20250124	150200	141324437	1802	1800	1802	1800	579
361	20250124	150100	140281732	1801	1800	1801	1800	1095
362	20250124	150000	138310719	1801	1802	1802	1800	4210
363	20250124	145900	130732171	1802	1803	1803	1801	427
364	20250124	145800	129963006	1803	1803	1805	1803	187
365	20250124	145700	129625843	1803	1802	1803	1802	341
366	20250124	145600	129011359	1802	1802	1803	1802	441
367	20250124	145500	128216667	1803	1803	1803	1801	301
368	20250124	145400	127674542	1801	1802	1803	1801	1207
369	20250124	145300	125500170	1803	1803	1803	1803	194
370	20250124	145200	125150388	1802	1801	1802	1801	571
371	20250124	145100	124121790	1805	1801	1805	1801	216
372	20250124	145000	123732770	1805	1805	1805	1802	323
373	20250124	144900	123150706	1805	1804	1805	1801	635
374	20250124	144800	122006487	1804	1802	1804	1801	1389
375	20250124	144700	119502895	1802	1802	1802	1801	778
376	20250124	144600	118101267	1802	1801	1802	1801	1648
377	20250124	144500	115132888	1802	1801	1802	1801	298
378	20250124	144400	114596099	1802	1802	1802	1801	338
379	20250124	144300	113987328	1802	1802	1802	1801	456
380	20250124	144200	113165869	1801	1802	1802	1801	604
381	20250124	144100	112078020	1802	1803	1803	1802	171
382	20250124	144000	111769877	1803	1802	1804	1802	36
383	20250124	143900	111704973	1804	1803	1804	1801	3289
384	20250124	143800	105780523	1804	1803	1804	1802	769
385	20250124	143700	104394368	1804	1803	1804	1803	224
386	20250124	143600	103990479	1804	1805	1805	1804	126
387	20250124	143500	103763158	1805	1805	1805	1805	19
388	20250124	143400	103728863	1805	1805	1805	1803	8
389	20250124	143300	103714425	1803	1804	1807	1803	4522
390	20250124	143200	95557640	1804	1805	1807	1804	1339
391	20250124	143100	93141240	1807	1806	1807	1806	216
392	20250124	143000	92751142	1807	1807	1807	1806	293
393	20250124	142900	92221711	1807	1814	1814	1807	12
394	20250124	142800	92200013	1806	1806	1814	1806	560
395	20250124	142700	91188645	1814	1806	1814	1806	448
396	20250124	142600	90379541	1806	1805	1806	1804	934
397	20250124	142500	88693970	1806	1806	1813	1806	327
398	20250124	142400	88103387	1813	1813	1813	1805	300
399	20250124	142300	87561546	1813	1813	1813	1805	269
400	20250124	142200	87075969	1813	1806	1813	1806	561
401	20250124	142100	86062789	1814	1811	1814	1806	413
402	20250124	142000	85316645	1811	1806	1811	1805	227
403	20250124	141900	84906669	1806	1806	1806	1806	267
404	20250124	141800	84424467	1811	1807	1811	1806	1602
405	20250124	141700	81529775	1807	1806	1807	1806	221
406	20250124	141600	81130638	1807	1807	1807	1806	558
407	20250124	141500	80122876	1807	1807	1807	1807	2
408	20250124	141400	80119262	1807	1807	1807	1807	10
409	20250124	141300	80101192	1807	1809	1809	1806	403
410	20250124	141200	79373155	1809	1809	1809	1808	249
411	20250124	141100	78922838	1814	1814	1814	1814	0
412	20250124	141000	78922838	1814	1814	1814	1814	0
413	20250124	140900	78922838	1814	1812	1814	1810	216
414	20250124	140800	78531474	1814	1812	1814	1810	2026
415	20250124	140700	74863134	1815	1815	1815	1812	3032
416	20250124	140600	69366380	1814	1814	1814	1814	322
417	20250124	140500	68782272	1814	1814	1814	1814	215
418	20250124	140400	68392262	1815	1815	1816	1814	674
419	20250124	140300	67169364	1816	1815	1816	1815	328
420	20250124	140200	66574043	1816	1816	1816	1815	697
421	20250124	140100	65308501	1816	1817	1817	1816	106
422	20250124	140000	65115959	1817	1818	1818	1817	100
423	20250124	135900	64934203	1821	1821	1821	1821	0
424	20250124	135800	64934203	1821	1821	1821	1821	0
425	20250124	135700	64934203	1821	1821	1821	1821	0
426	20250124	135600	64934203	1821	1821	1821	1821	0
427	20250124	135500	64934203	1821	1821	1821	1821	0
428	20250124	135400	64934203	1821	1821	1821	1821	0
429	20250124	135300	64934203	1821	1821	1821	1821	0
430	20250124	135200	64934203	1821	1821	1821	1821	0
431	20250124	135100	64934203	1821	1818	1821	1818	2
432	20250124	135000	64930564	1821	1821	1821	1821	0
433	20250124	134900	64930564	1821	1821	1821	1821	0
434	20250124	134800	64930564	1821	1819	1821	1818	16
435	20250124	134700	64901463	1822	1822	1822	1822	0
436	20250124	134600	64901463	1822	1822	1822	1822	0
437	20250124	134500	64901463	1822	1822	1822	1822	0
438	20250124	134400	64901463	1822	1820	1822	1820	201
439	20250124	134300	64535641	1813	1813	1813	1813	50
440	20250124	134200	64444991	1813	1813	1813	1813	890
441	20250124	134100	62831421	1813	1813	1813	1813	0
442	20250124	134000	62831421	1813	1813	1813	1813	956
443	20250124	133900	61098193	1813	1813	1813	1813	0
444	20250124	133800	61098193	1813	1813	1813	1813	0
445	20250124	133700	61098193	1813	1813	1813	1813	0
446	20250124	133600	61098193	1813	1815	1815	1813	2868
447	20250124	133500	55898134	1823	1823	1823	1823	0
448	20250124	133400	55898134	1823	1823	1823	1823	1
449	20250124	133300	55896311	1815	1820	1820	1815	1000
450	20250124	133200	54080626	1820	1820	1820	1820	963
451	20250124	133100	52327966	1823	1823	1823	1823	0
452	20250124	133000	52327966	1823	1823	1823	1823	0
453	20250124	132900	52327966	1823	1823	1823	1823	0
454	20250124	132800	52327966	1823	1823	1823	1823	0
455	20250124	132700	52327966	1823	1823	1823	1823	1
456	20250124	132600	52326143	1823	1823	1823	1823	0
457	20250124	132500	52326143	1823	1823	1823	1823	0
458	20250124	132400	52326143	1823	1823	1823	1823	2
459	20250124	132300	52322497	1824	1824	1824	1824	0
460	20250124	132200	52322497	1824	1824	1824	1824	0
461	20250124	132100	52322497	1824	1824	1824	1824	2
462	20250124	132000	52318849	1824	1823	1824	1823	10
463	20250124	131900	52300611	1824	1824	1824	1824	0
464	20250124	131800	52300611	1824	1824	1824	1824	0
465	20250124	131700	52300611	1824	1824	1824	1824	501
466	20250124	131600	51386787	1824	1824	1824	1824	2
467	20250124	131500	51383139	1812	1812	1812	1812	1
468	20250124	131400	51381327	1812	1821	1821	1812	5013
469	20250124	131300	42261987	1826	1826	1826	1826	0
470	20250124	131200	42261987	1826	1826	1826	1826	0
471	20250124	131100	42261987	1826	1826	1826	1826	0
472	20250124	131000	42261987	1826	1826	1826	1826	0
473	20250124	130900	42261987	1826	1826	1826	1826	0
474	20250124	130800	42261987	1826	1826	1826	1826	0
475	20250124	130700	42261987	1826	1826	1826	1826	0
476	20250124	130600	42261987	1826	1826	1826	1826	0
477	20250124	130500	42261987	1826	1826	1826	1826	100
478	20250124	130400	42079387	1826	1826	1826	1826	0
479	20250124	130300	42079387	1826	1826	1826	1826	0
480	20250124	130200	42079387	1826	1826	1826	1826	0
481	20250124	130100	42079387	1826	1826	1826	1826	2
482	20250124	130000	42075735	1821	1821	1821	1821	1
483	20250124	125900	42073914	1827	1827	1827	1827	200
484	20250124	125800	41708514	1827	1827	1827	1827	0
485	20250124	125700	41708514	1827	1827	1827	1827	0
486	20250124	125600	41708514	1827	1827	1827	1827	0
487	20250124	125500	41708514	1827	1827	1827	1827	0
488	20250124	125400	41708514	1827	1827	1827	1827	0
489	20250124	125300	41708514	1827	1827	1827	1827	1
490	20250124	125200	41706687	1827	1827	1827	1821	102
491	20250124	125100	41520933	1821	1823	1823	1821	217
492	20250124	125000	41125705	1829	1829	1829	1829	0
493	20250124	124900	41125705	1829	1829	1829	1829	0
494	20250124	124800	41125705	1829	1829	1829	1829	0
495	20250124	124700	41125705	1829	1829	1829	1829	0
496	20250124	124600	41125705	1829	1829	1829	1829	5
497	20250124	124500	41116560	1829	1829	1829	1829	0
498	20250124	124400	41116560	1829	1829	1829	1829	0
499	20250124	124300	41116560	1829	1829	1829	1829	0
500	20250124	124200	41116560	1829	1829	1829	1829	0
501	20250124	124100	41116560	1829	1829	1829	1829	4
502	20250124	124000	41109244	1829	1823	1829	1822	201
503	20250124	123900	40742915	1830	1830	1830	1830	0
504	20250124	123800	40742915	1830	1830	1830	1830	0
505	20250124	123700	40742915	1830	1830	1830	1830	0
506	20250124	123600	40742915	1830	1830	1830	1830	0
507	20250124	123500	40742915	1830	1830	1830	1830	0
508	20250124	123400	40742915	1830	1830	1830	1830	0
509	20250124	123300	40742915	1830	1830	1830	1830	0
510	20250124	123200	40742915	1830	1829	1830	1829	39
511	20250124	123100	40671583	1830	1830	1830	1830	0
512	20250124	123000	40671583	1830	1830	1830	1830	0
513	20250124	122900	40671583	1830	1830	1830	1830	0
514	20250124	122800	40671583	1830	1830	1830	1830	0
515	20250124	122700	40671583	1830	1830	1830	1830	1
516	20250124	122600	40669753	1830	1830	1830	1830	0
517	20250124	122500	40669753	1830	1830	1830	1830	0
518	20250124	122400	40669753	1830	1830	1830	1830	0
519	20250124	122300	40669753	1830	1830	1830	1830	0
520	20250124	122200	40669753	1830	1830	1830	1830	0
521	20250124	122100	40669753	1830	1830	1830	1830	0
522	20250124	122000	40669753	1830	1831	1831	1822	314
523	20250124	121900	40097457	1831	1831	1831	1831	30
524	20250124	121800	40042527	1831	1822	1831	1822	17
525	20250124	121700	40011454	1831	1831	1831	1831	0
526	20250124	121600	40011454	1831	1831	1831	1831	0
527	20250124	121500	40011454	1831	1831	1831	1831	0
528	20250124	121400	40011454	1831	1831	1831	1831	0
529	20250124	121300	40011454	1831	1831	1831	1831	0
530	20250124	121200	40011454	1831	1831	1831	1831	40
531	20250124	121100	39938214	1831	1831	1831	1831	10
532	20250124	121000	39919904	1831	1831	1831	1831	0
533	20250124	120900	39919904	1831	1831	1831	1831	0
534	20250124	120800	39919904	1831	1831	1831	1831	0
535	20250124	120700	39919904	1831	1831	1831	1831	8
536	20250124	120600	39905256	1831	1831	1831	1831	0
537	20250124	120500	39905256	1831	1831	1831	1831	0
538	20250124	120400	39905256	1831	1831	1831	1831	0
539	20250124	120300	39905256	1831	1831	1831	1831	0
540	20250124	120200	39905256	1831	1831	1831	1831	0
541	20250124	120100	39905256	1831	1830	1831	1821	259
542	20250124	120000	39431347	1830	1830	1830	1830	0
543	20250124	115900	39431347	1830	1830	1830	1830	1
544	20250124	115800	39429517	1830	1830	1830	1830	0
545	20250124	115700	39429517	1830	1830	1830	1830	0
546	20250124	115600	39429517	1830	1830	1830	1830	0
547	20250124	115500	39429517	1830	1830	1830	1830	0
548	20250124	115400	39429517	1830	1830	1830	1830	0
549	20250124	115300	39429517	1830	1830	1830	1830	0
550	20250124	115200	39429517	1830	1830	1830	1830	0
551	20250124	115100	39429517	1830	1830	1830	1830	16
552	20250124	115000	39400237	1820	1829	1829	1820	1509
553	20250124	114900	36653034	1830	1830	1830	1830	10
554	20250124	114800	36634734	1833	1833	1833	1833	0
555	20250124	114700	36634734	1833	1833	1833	1833	0
556	20250124	114600	36634734	1833	1830	1833	1820	2506
557	20250124	114500	32066854	1833	1833	1833	1833	0
558	20250124	114400	32066854	1833	1833	1833	1833	0
559	20250124	114300	32066854	1833	1833	1833	1833	0
560	20250124	114200	32066854	1833	1833	1833	1833	0
561	20250124	114100	32066854	1833	1833	1833	1833	0
562	20250124	114000	32066854	1833	1833	1833	1833	1
563	20250124	113900	32065021	1830	1830	1830	1830	0
564	20250124	113800	32065021	1830	1830	1830	1830	0
565	20250124	113700	32065021	1830	1830	1830	1830	0
566	20250124	113600	32065021	1830	1830	1830	1830	0
567	20250124	113500	32065021	1830	1830	1830	1830	134
568	20250124	113400	31819801	1834	1834	1834	1834	0
569	20250124	113300	31819801	1834	1834	1834	1834	0
570	20250124	113200	31819801	1834	1834	1834	1834	0
571	20250124	113100	31819801	1834	1834	1834	1834	1
572	20250124	113000	31817967	1834	1834	1834	1834	0
573	20250124	112900	31817967	1834	1834	1834	1834	0
574	20250124	112800	31817967	1834	1834	1834	1834	12
575	20250124	112700	31795959	1834	1834	1834	1834	0
576	20250124	112600	31795959	1834	1834	1834	1834	0
577	20250124	112500	31795959	1834	1834	1834	1834	0
578	20250124	112400	31795959	1834	1834	1834	1834	0
579	20250124	112300	31795959	1834	1834	1834	1834	0
580	20250124	112200	31795959	1834	1834	1834	1834	0
581	20250124	112100	31795959	1834	1834	1834	1834	0
582	20250124	112000	31795959	1834	1834	1834	1834	0
583	20250124	111900	31795959	1834	1834	1834	1834	0
584	20250124	111800	31795959	1834	1834	1834	1834	1
585	20250124	111700	31794125	1835	1835	1835	1835	0
586	20250124	111600	31794125	1835	1835	1835	1835	0
587	20250124	111500	31794125	1835	1835	1835	1835	3
588	20250124	111400	31788620	1835	1835	1835	1835	0
589	20250124	111300	31788620	1835	1835	1835	1835	0
590	20250124	111200	31788620	1835	1835	1835	1827	42
591	20250124	111100	31711849	1835	1835	1835	1835	0
592	20250124	111000	31711849	1835	1835	1835	1835	0
593	20250124	110900	31711849	1835	1835	1835	1835	10
594	20250124	110800	31693499	1835	1835	1835	1835	1
595	20250124	110700	31691664	1835	1835	1835	1835	0
596	20250124	110600	31691664	1835	1835	1835	1835	1
597	20250124	110500	31689829	1829	1829	1829	1829	107
598	20250124	110400	31494126	1830	1830	1830	1830	0
599	20250124	110300	31494126	1830	1830	1830	1830	250
600	20250124	110200	31036626	1829	1829	1829	1829	0
601	20250124	110100	31036626	1829	1829	1829	1829	0
602	20250124	110000	31036626	1829	1829	1829	1829	0
603	20250124	105900	31036626	1829	1829	1829	1829	0
604	20250124	105800	31036626	1829	1829	1829	1829	0
605	20250124	105700	31036626	1829	1829	1829	1829	0
606	20250124	105600	31036626	1829	1829	1829	1829	6
607	20250124	105500	31025652	1830	1831	1831	1830	66
608	20250124	105400	30904866	1834	1834	1834	1834	1
609	20250124	105300	30903032	1834	1835	1835	1831	3
610	20250124	105200	30897532	1831	1835	1835	1831	4
611	20250124	105100	30890204	1835	1835	1835	1835	10
612	20250124	105000	30871854	1835	1835	1835	1835	11
613	20250124	104900	30851669	1835	1835	1835	1835	0
614	20250124	104800	30851669	1835	1830	1835	1830	10
615	20250124	104700	30833364	1830	1830	1830	1830	1
616	20250124	104600	30831534	1836	1836	1836	1836	0
617	20250124	104500	30831534	1836	1836	1836	1836	0
618	20250124	104400	30831534	1836	1836	1836	1836	5
619	20250124	104300	30822354	1836	1836	1836	1836	0
620	20250124	104200	30822354	1836	1834	1836	1834	1130
621	20250124	104100	28748696	1837	1837	1837	1837	0
622	20250124	104000	28748696	1837	1837	1837	1837	0
623	20250124	103900	28748696	1837	1837	1837	1837	0
624	20250124	103800	28748696	1837	1837	1837	1837	0
625	20250124	103700	28748696	1837	1837	1837	1837	1
626	20250124	103600	28746859	1830	1830	1830	1830	0
627	20250124	103500	28746859	1830	1836	1836	1830	2195
628	20250124	103400	24721609	1836	1836	1836	1836	91
629	20250124	103300	24554533	1836	1836	1836	1836	0
630	20250124	103200	24554533	1836	1836	1836	1836	0
631	20250124	103100	24554533	1836	1836	1836	1836	0
632	20250124	103000	24554533	1836	1836	1836	1836	0
633	20250124	102900	24554533	1836	1836	1836	1836	0
634	20250124	102800	24554533	1836	1836	1836	1836	300
635	20250124	102700	24003733	1837	1837	1837	1837	0
636	20250124	102600	24003733	1837	1837	1837	1837	0
637	20250124	102500	24003733	1837	1827	1837	1827	6
638	20250124	102400	23992761	1837	1837	1837	1837	0
639	20250124	102300	23992761	1837	1837	1837	1837	0
640	20250124	102200	23992761	1837	1837	1837	1837	2
641	20250124	102100	23989087	1837	1837	1837	1837	0
642	20250124	102000	23989087	1837	1837	1837	1837	5
643	20250124	101900	23979902	1837	1837	1837	1837	0
644	20250124	101800	23979902	1837	1837	1837	1837	0
645	20250124	101700	23979902	1837	1837	1837	1837	0
646	20250124	101600	23979902	1837	1837	1837	1837	5
647	20250124	101500	23970717	1837	1837	1837	1837	0
648	20250124	101400	23970717	1837	1837	1837	1837	0
649	20250124	101300	23970717	1837	1837	1837	1837	1
650	20250124	101200	23968880	1837	1837	1837	1837	20
651	20250124	101100	23932140	1837	1837	1837	1837	0
652	20250124	101000	23932140	1837	1837	1837	1837	1
653	20250124	100900	23930303	1824	1824	1824	1824	950
654	20250124	100800	22197503	1838	1838	1838	1838	1
655	20250124	100700	22195665	1825	1830	1830	1825	900
656	20250124	100600	20551597	1830	1831	1831	1830	300
657	20250124	100500	20002389	1838	1838	1838	1838	328
658	20250124	100400	19399525	1838	1838	1838	1838	1
659	20250124	100300	19397687	1838	1838	1838	1838	1
660	20250124	100200	19395849	1832	1832	1832	1832	0
661	20250124	100100	19395849	1832	1832	1832	1832	0
662	20250124	100000	19395849	1832	1838	1838	1832	91
663	20250124	095900	19228969	1838	1838	1838	1838	1
664	20250124	095800	19227131	1838	1838	1838	1838	0
665	20250124	095700	19227131	1838	1838	1838	1838	0
666	20250124	095600	19227131	1838	1838	1838	1838	0
667	20250124	095500	19227131	1838	1838	1838	1838	200
668	20250124	095400	18859531	1838	1838	1838	1838	0
669	20250124	095300	18859531	1838	1838	1838	1838	0
670	20250124	095200	18859531	1838	1838	1838	1838	11
671	20250124	095100	18839313	1839	1839	1839	1839	0
672	20250124	095000	18839313	1839	1839	1839	1839	0
673	20250124	094900	18839313	1839	1827	1839	1827	130
674	20250124	094800	18601791	1839	1839	1839	1830	173
675	20250124	094700	18284931	1839	1839	1839	1839	3
676	20250124	094600	18279414	1839	1839	1839	1839	10
677	20250124	094500	18261024	1839	1835	1839	1835	173
678	20250124	094400	17943561	1835	1835	1835	1835	14
679	20250124	094300	17917871	1835	1835	1835	1835	2
680	20250124	094200	17914201	1835	1834	1835	1834	350
681	20250124	094100	17272300	1834	1834	1834	1834	1
682	20250124	094000	17270466	1834	1834	1834	1834	50
683	20250124	093900	17178766	1835	1835	1835	1835	1
684	20250124	093800	17176931	1830	1834	1834	1830	460
685	20250124	093700	16334317	1834	1834	1834	1834	0
686	20250124	093600	16334317	1834	1834	1834	1834	2
687	20250124	093500	16330649	1831	1835	1835	1831	237
688	20250124	093400	15895795	1839	1835	1839	1835	305
689	20250124	093300	15336116	1835	1835	1835	1835	1
690	20250124	093200	15334281	1835	1835	1835	1835	23
691	20250124	093100	15292076	1835	1830	1835	1830	473
692	20250124	093000	14426464	1829	1828	1829	1828	2500
693	20250124	092900	9854828	1828	1828	1828	1828	1
694	20250124	092800	9853000	1828	1828	1828	1822	11
695	20250124	092700	9832946	1825	1822	1825	1822	201
696	20250124	092600	9466124	1825	1825	1825	1825	0
697	20250124	092500	9466124	1825	1825	1825	1825	82
698	20250124	092400	9316474	1825	1825	1825	1825	1110
699	20250124	092300	7290724	1825	1825	1825	1825	0
700	20250124	092200	7290724	1825	1825	1825	1825	0
701	20250124	092100	7290724	1825	1825	1825	1825	5
702	20250124	092000	7281599	1825	1825	1825	1825	0
703	20250124	091900	7281599	1825	1825	1825	1825	0
704	20250124	091800	7281599	1825	1825	1825	1825	2
705	20250124	091700	7277949	1825	1825	1825	1825	400
706	20250124	091600	6547949	1825	1825	1825	1819	6
707	20250124	091500	6537005	1828	1828	1828	1828	1
708	20250124	091400	6535177	1829	1829	1829	1829	0
709	20250124	091300	6535177	1829	1829	1829	1829	101
710	20250124	091200	6350448	1820	1821	1821	1820	1114
711	20250124	091100	4322914	1829	1829	1829	1829	0
712	20250124	091000	4322914	1829	1829	1829	1829	500
713	20250124	090900	3408414	1829	1829	1829	1829	16
714	20250124	090800	3379150	1829	1829	1829	1829	1
715	20250124	090700	3377321	1829	1829	1829	1829	0
716	20250124	090600	3377321	1829	1829	1829	1829	11
717	20250124	090500	3357202	1820	1829	1829	1820	179
718	20250124	090400	3030957	1829	1824	1829	1824	1235
719	20250124	090300	778312	1829	1824	1829	1824	12
720	20250124	090200	756419	1830	1830	1830	1824	99
721	20250124	090100	575376	1830	1823	1830	1823	297
722	20250124	090000	32769	1823	1820	1823	1820	18