KissMeData/083310/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195600	634944160	9570	9570	9570	9570	421
3	20250124	195500	634944160	9570	9570	9570	9570	0
4	20250124	195400	634944160	9570	9570	9570	9570	0
5	20250124	195300	634944160	9570	9570	9570	9570	0
6	20250124	195200	634944160	9570	9570	9570	9570	0
7	20250124	195100	634944160	9570	9570	9570	9570	0
8	20250124	195000	634944160	9570	9570	9570	9570	0
9	20250124	194900	634944160	9570	9570	9570	9570	0
10	20250124	194800	634944160	9570	9570	9570	9570	0
11	20250124	194700	634944160	9570	9570	9570	9570	0
12	20250124	194600	634944160	9570	9570	9570	9570	0
13	20250124	194500	634944160	9570	9570	9570	9570	0
14	20250124	194400	634944160	9570	9570	9570	9570	0
15	20250124	194300	634944160	9570	9570	9570	9570	0
16	20250124	194200	634944160	9570	9570	9570	9570	0
17	20250124	194100	634944160	9570	9570	9570	9570	0
18	20250124	194000	634944160	9570	9570	9570	9570	0
19	20250124	193900	634944160	9570	9570	9570	9570	0
20	20250124	193800	634944160	9570	9570	9570	9570	0
21	20250124	193700	634944160	9570	9570	9570	9570	0
22	20250124	193600	634944160	9570	9570	9570	9570	0
23	20250124	193500	634944160	9570	9570	9570	9570	0
24	20250124	193400	634944160	9570	9570	9570	9570	0
25	20250124	193300	634944160	9570	9570	9570	9570	0
26	20250124	193200	634944160	9570	9570	9570	9570	0
27	20250124	193100	634944160	9570	9570	9570	9570	0
28	20250124	193000	634944160	9570	9570	9570	9570	0
29	20250124	192900	634944160	9570	9570	9570	9570	0
30	20250124	192800	634944160	9570	9570	9570	9570	0
31	20250124	192700	634944160	9570	9570	9570	9570	0
32	20250124	192600	634944160	9570	9570	9570	9570	421
33	20250124	192500	634944160	9570	9570	9570	9570	0
34	20250124	192400	634944160	9570	9570	9570	9570	0
35	20250124	192300	634944160	9570	9570	9570	9570	0
36	20250124	192200	634944160	9570	9570	9570	9570	0
37	20250124	192100	634944160	9570	9570	9570	9570	0
38	20250124	192000	634944160	9570	9570	9570	9570	0
39	20250124	191900	634944160	9570	9570	9570	9570	0
40	20250124	191800	634944160	9570	9570	9570	9570	0
41	20250124	191700	634944160	9570	9570	9570	9570	0
42	20250124	191600	634944160	9570	9570	9570	9570	0
43	20250124	191500	634944160	9570	9570	9570	9570	0
44	20250124	191400	634944160	9570	9570	9570	9570	0
45	20250124	191300	634944160	9570	9570	9570	9570	0
46	20250124	191200	634944160	9570	9570	9570	9570	0
47	20250124	191100	634944160	9570	9570	9570	9570	0
48	20250124	191000	634944160	9570	9570	9570	9570	0
49	20250124	190900	634944160	9570	9570	9570	9570	0
50	20250124	190800	634944160	9570	9570	9570	9570	0
51	20250124	190700	634944160	9570	9570	9570	9570	0
52	20250124	190600	634944160	9570	9570	9570	9570	0
53	20250124	190500	634944160	9570	9570	9570	9570	0
54	20250124	190400	634944160	9570	9570	9570	9570	0
55	20250124	190300	634944160	9570	9570	9570	9570	0
56	20250124	190200	634944160	9570	9570	9570	9570	0
57	20250124	190100	634944160	9570	9570	9570	9570	0
58	20250124	190000	634944160	9570	9570	9570	9570	0
59	20250124	185900	634944160	9570	9570	9570	9570	0
60	20250124	185800	634944160	9570	9570	9570	9570	0
61	20250124	185700	634944160	9570	9570	9570	9570	0
62	20250124	185600	634944160	9570	9570	9570	9570	421
63	20250124	185500	634944160	9570	9570	9570	9570	0
64	20250124	185400	634944160	9570	9570	9570	9570	0
65	20250124	185300	634944160	9570	9570	9570	9570	0
66	20250124	185200	634944160	9570	9570	9570	9570	0
67	20250124	185100	634944160	9570	9570	9570	9570	0
68	20250124	185000	634944160	9570	9570	9570	9570	0
69	20250124	184900	634944160	9570	9570	9570	9570	0
70	20250124	184800	634944160	9570	9570	9570	9570	0
71	20250124	184700	634944160	9570	9570	9570	9570	0
72	20250124	184600	634944160	9570	9570	9570	9570	0
73	20250124	184500	634944160	9570	9570	9570	9570	0
74	20250124	184400	634944160	9570	9570	9570	9570	0
75	20250124	184300	634944160	9570	9570	9570	9570	0
76	20250124	184200	634944160	9570	9570	9570	9570	0
77	20250124	184100	634944160	9570	9570	9570	9570	0
78	20250124	184000	634944160	9570	9570	9570	9570	0
79	20250124	183900	634944160	9570	9570	9570	9570	0
80	20250124	183800	634944160	9570	9570	9570	9570	0
81	20250124	183700	634944160	9570	9570	9570	9570	0
82	20250124	183600	634944160	9570	9570	9570	9570	0
83	20250124	183500	634944160	9570	9570	9570	9570	0
84	20250124	183400	634944160	9570	9570	9570	9570	0
85	20250124	183300	634944160	9570	9570	9570	9570	0
86	20250124	183200	634944160	9570	9570	9570	9570	0
87	20250124	183100	634944160	9570	9570	9570	9570	0
88	20250124	183000	634944160	9570	9570	9570	9570	0
89	20250124	182900	634944160	9570	9570	9570	9570	0
90	20250124	182800	634944160	9570	9570	9570	9570	0
91	20250124	182700	634944160	9570	9570	9570	9570	0
92	20250124	182600	634944160	9570	9570	9570	9570	421
93	20250124	182500	634944160	9570	9570	9570	9570	0
94	20250124	182400	634944160	9570	9570	9570	9570	0
95	20250124	182300	634944160	9570	9570	9570	9570	0
96	20250124	182200	634944160	9570	9570	9570	9570	0
97	20250124	182100	634944160	9570	9570	9570	9570	0
98	20250124	182000	634944160	9570	9570	9570	9570	0
99	20250124	181900	634944160	9570	9570	9570	9570	0
100	20250124	181800	634944160	9570	9570	9570	9570	0
101	20250124	181700	634944160	9570	9570	9570	9570	0
102	20250124	181600	634944160	9570	9570	9570	9570	0
103	20250124	181500	634944160	9570	9570	9570	9570	0
104	20250124	181400	634944160	9570	9570	9570	9570	0
105	20250124	181300	634944160	9570	9570	9570	9570	0
106	20250124	181200	634944160	9570	9570	9570	9570	0
107	20250124	181100	634944160	9570	9570	9570	9570	0
108	20250124	181000	634944160	9570	9570	9570	9570	0
109	20250124	180900	634944160	9570	9570	9570	9570	0
110	20250124	180800	634944160	9570	9570	9570	9570	0
111	20250124	180700	634944160	9570	9570	9570	9570	0
112	20250124	180600	634944160	9570	9570	9570	9570	0
113	20250124	180500	634944160	9570	9570	9570	9570	0
114	20250124	180400	634944160	9570	9570	9570	9570	0
115	20250124	180300	634944160	9570	9570	9570	9570	0
116	20250124	180200	634944160	9570	9570	9570	9570	0
117	20250124	180100	634944160	9570	9570	9570	9570	0
118	20250124	180000	634944160	9570	9570	9570	9570	0
119	20250124	175900	634944160	9570	9570	9570	9570	0
120	20250124	175800	634944160	9570	9570	9570	9570	0
121	20250124	175700	634944160	9570	9570	9570	9570	0
122	20250124	175600	634944160	9570	9570	9570	9570	421
123	20250124	175500	634944160	9570	9570	9570	9570	0
124	20250124	175400	634944160	9570	9570	9570	9570	0
125	20250124	175300	634944160	9570	9570	9570	9570	0
126	20250124	175200	634944160	9570	9570	9570	9570	0
127	20250124	175100	634944160	9570	9570	9570	9570	0
128	20250124	175000	634944160	9570	9570	9570	9570	0
129	20250124	174900	634944160	9570	9570	9570	9570	0
130	20250124	174800	634944160	9570	9570	9570	9570	0
131	20250124	174700	634944160	9570	9570	9570	9570	0
132	20250124	174600	634944160	9570	9570	9570	9570	0
133	20250124	174500	634944160	9570	9570	9570	9570	0
134	20250124	174400	634944160	9570	9570	9570	9570	0
135	20250124	174300	634944160	9570	9570	9570	9570	0
136	20250124	174200	634944160	9570	9570	9570	9570	0
137	20250124	174100	634944160	9570	9570	9570	9570	0
138	20250124	174000	634944160	9570	9570	9570	9570	0
139	20250124	173900	634944160	9570	9570	9570	9570	0
140	20250124	173800	634944160	9570	9570	9570	9570	0
141	20250124	173700	634944160	9570	9570	9570	9570	0
142	20250124	173600	634944160	9570	9570	9570	9570	0
143	20250124	173500	634944160	9570	9570	9570	9570	0
144	20250124	173400	634944160	9570	9570	9570	9570	0
145	20250124	173300	634944160	9570	9570	9570	9570	0
146	20250124	173200	634944160	9570	9570	9570	9570	0
147	20250124	173100	634944160	9570	9570	9570	9570	0
148	20250124	173000	634944160	9570	9570	9570	9570	0
149	20250124	172900	634944160	9570	9570	9570	9570	0
150	20250124	172800	634944160	9570	9570	9570	9570	0
151	20250124	172700	634944160	9570	9570	9570	9570	0
152	20250124	172600	634944160	9570	9570	9570	9570	421
153	20250124	172500	634944160	9570	9570	9570	9570	0
154	20250124	172400	634944160	9570	9570	9570	9570	0
155	20250124	172300	634944160	9570	9570	9570	9570	0
156	20250124	172200	634944160	9570	9570	9570	9570	0
157	20250124	172100	634944160	9570	9570	9570	9570	0
158	20250124	172000	634944160	9570	9570	9570	9570	0
159	20250124	171900	634944160	9570	9570	9570	9570	0
160	20250124	171800	634944160	9570	9570	9570	9570	0
161	20250124	171700	634944160	9570	9570	9570	9570	0
162	20250124	171600	634944160	9570	9570	9570	9570	0
163	20250124	171500	634944160	9570	9570	9570	9570	0
164	20250124	171400	634944160	9570	9570	9570	9570	0
165	20250124	171300	634944160	9570	9570	9570	9570	0
166	20250124	171200	634944160	9570	9570	9570	9570	0
167	20250124	171100	634944160	9570	9570	9570	9570	0
168	20250124	171000	634944160	9570	9570	9570	9570	0
169	20250124	170900	634944160	9570	9570	9570	9570	0
170	20250124	170800	634944160	9570	9570	9570	9570	0
171	20250124	170700	634944160	9570	9570	9570	9570	0
172	20250124	170600	634944160	9570	9570	9570	9570	0
173	20250124	170500	634944160	9570	9570	9570	9570	0
174	20250124	170400	634944160	9570	9570	9570	9570	0
175	20250124	170300	634944160	9570	9570	9570	9570	0
176	20250124	170200	634944160	9570	9570	9570	9570	0
177	20250124	170100	634944160	9570	9570	9570	9570	0
178	20250124	170000	634944160	9570	9570	9570	9570	0
179	20250124	165900	634944160	9570	9570	9570	9570	0
180	20250124	165800	634944160	9570	9570	9570	9570	0
181	20250124	165700	634944160	9570	9570	9570	9570	0
182	20250124	165600	634944160	9570	9570	9570	9570	421
183	20250124	165500	634944160	9570	9570	9570	9570	0
184	20250124	165400	634944160	9570	9570	9570	9570	0
185	20250124	165300	634944160	9570	9570	9570	9570	0
186	20250124	165200	634944160	9570	9570	9570	9570	0
187	20250124	165100	634944160	9570	9570	9570	9570	0
188	20250124	165000	634944160	9570	9570	9570	9570	0
189	20250124	164900	634944160	9570	9570	9570	9570	0
190	20250124	164800	634944160	9570	9570	9570	9570	0
191	20250124	164700	634944160	9570	9570	9570	9570	0
192	20250124	164600	634944160	9570	9570	9570	9570	0
193	20250124	164500	634944160	9570	9570	9570	9570	0
194	20250124	164400	634944160	9570	9570	9570	9570	0
195	20250124	164300	634944160	9570	9570	9570	9570	0
196	20250124	164200	634944160	9570	9570	9570	9570	0
197	20250124	164100	634944160	9570	9570	9570	9570	0
198	20250124	164000	634944160	9570	9570	9570	9570	0
199	20250124	163900	634944160	9570	9570	9570	9570	0
200	20250124	163800	634944160	9570	9570	9570	9570	0
201	20250124	163700	634944160	9570	9570	9570	9570	0
202	20250124	163600	634944160	9570	9570	9570	9570	0
203	20250124	163500	634944160	9570	9570	9570	9570	0
204	20250124	163400	634944160	9570	9570	9570	9570	0
205	20250124	163300	634944160	9570	9570	9570	9570	0
206	20250124	163200	634944160	9570	9570	9570	9570	0
207	20250124	163100	634944160	9570	9570	9570	9570	0
208	20250124	163000	634944160	9570	9570	9570	9570	0
209	20250124	162900	634944160	9570	9570	9570	9570	0
210	20250124	162800	634944160	9570	9570	9570	9570	0
211	20250124	162700	634944160	9570	9570	9570	9570	0
212	20250124	162600	634944160	9570	9570	9570	9570	421
213	20250124	162500	634944160	9570	9570	9570	9570	0
214	20250124	162400	634944160	9570	9570	9570	9570	0
215	20250124	162300	634944160	9570	9570	9570	9570	0
216	20250124	162200	634944160	9570	9570	9570	9570	0
217	20250124	162100	634944160	9570	9570	9570	9570	0
218	20250124	162000	634944160	9570	9570	9570	9570	0
219	20250124	161900	634944160	9570	9570	9570	9570	0
220	20250124	161800	634944160	9570	9570	9570	9570	0
221	20250124	161700	634944160	9570	9570	9570	9570	0
222	20250124	161600	634944160	9570	9570	9570	9570	0
223	20250124	161500	634944160	9570	9570	9570	9570	0
224	20250124	161400	634944160	9570	9570	9570	9570	0
225	20250124	161300	634944160	9570	9570	9570	9570	0
226	20250124	161200	634944160	9570	9570	9570	9570	0
227	20250124	161100	634944160	9570	9570	9570	9570	0
228	20250124	161000	634944160	9570	9570	9570	9570	0
229	20250124	160900	634944160	9570	9570	9570	9570	0
230	20250124	160800	634944160	9570	9570	9570	9570	0
231	20250124	160700	634944160	9570	9570	9570	9570	0
232	20250124	160600	634944160	9570	9570	9570	9570	0
233	20250124	160500	634944160	9570	9570	9570	9570	0
234	20250124	160400	634944160	9570	9570	9570	9570	0
235	20250124	160300	634944160	9570	9570	9570	9570	0
236	20250124	160200	634944160	9570	9570	9570	9570	0
237	20250124	160100	634944160	9570	9570	9570	9570	0
238	20250124	160000	634944160	9570	9570	9570	9570	0
239	20250124	155900	634944160	9570	9570	9570	9570	0
240	20250124	155800	634944160	9570	9570	9570	9570	0
241	20250124	155700	634944160	9570	9570	9570	9570	0
242	20250124	155600	634944160	9570	9570	9570	9570	421
243	20250124	155500	634944160	9570	9570	9570	9570	0
244	20250124	155400	634944160	9570	9570	9570	9570	0
245	20250124	155300	634944160	9570	9570	9570	9570	0
246	20250124	155200	634944160	9570	9570	9570	9570	0
247	20250124	155100	634944160	9570	9570	9570	9570	0
248	20250124	155000	634944160	9570	9570	9570	9570	0
249	20250124	154900	634944160	9570	9570	9570	9570	0
250	20250124	154800	634944160	9570	9570	9570	9570	0
251	20250124	154700	634944160	9570	9570	9570	9570	0
252	20250124	154600	634944160	9570	9570	9570	9570	0
253	20250124	154500	634944160	9570	9570	9570	9570	0
254	20250124	154400	634944160	9570	9570	9570	9570	0
255	20250124	154300	634944160	9570	9570	9570	9570	0
256	20250124	154200	634944160	9570	9570	9570	9570	0
257	20250124	154100	634944160	9570	9570	9570	9570	0
258	20250124	154000	634944160	9570	9570	9570	9570	0
259	20250124	153900	634944160	9570	9570	9570	9570	0
260	20250124	153800	634944160	9570	9570	9570	9570	0
261	20250124	153700	634944160	9570	9570	9570	9570	0
262	20250124	153600	634944160	9570	9570	9570	9570	0
263	20250124	153500	634944160	9570	9570	9570	9570	0
264	20250124	153400	634944160	9570	9570	9570	9570	0
265	20250124	153300	634944160	9570	9570	9570	9570	0
266	20250124	153200	634944160	9570	9570	9570	9570	0
267	20250124	153100	634944160	9570	9570	9570	9570	0
268	20250124	153000	634944160	9570	9570	9570	9570	421
269	20250124	152900	630915190	9550	9550	9550	9550	0
270	20250124	152800	630915190	9550	9550	9550	9550	0
271	20250124	152700	630915190	9550	9550	9550	9550	0
272	20250124	152600	630915190	9550	9550	9550	9550	0
273	20250124	152500	630915190	9550	9550	9550	9550	0
274	20250124	152400	630915190	9550	9550	9550	9550	0
275	20250124	152300	630915190	9550	9550	9550	9550	0
276	20250124	152200	630915190	9550	9550	9550	9550	0
277	20250124	152100	630915190	9550	9550	9550	9550	0
278	20250124	152000	630915190	9550	9550	9550	9550	0
279	20250124	151900	630915190	9550	9550	9600	9550	489
280	20250124	151800	626245150	9550	9590	9590	9550	2049
281	20250124	151700	606659730	9600	9600	9600	9600	115
282	20250124	151600	605555730	9600	9580	9600	9580	31
283	20250124	151500	605258730	9580	9580	9580	9580	101
284	20250124	151400	604291150	9610	9590	9610	9590	108
285	20250124	151300	603255410	9580	9590	9590	9580	312
286	20250124	151200	600263430	9590	9590	9590	9590	275
287	20250124	151100	597626180	9590	9590	9590	9590	24
288	20250124	151000	597396020	9590	9590	9590	9590	4
289	20250124	150900	597357660	9590	9590	9590	9590	104
290	20250124	150800	596360300	9580	9600	9600	9580	662
291	20250124	150700	590013830	9600	9600	9600	9600	163
292	20250124	150600	588449030	9620	9620	9620	9620	186
293	20250124	150500	586659710	9620	9600	9630	9600	918
294	20250124	150400	577827610	9630	9630	9630	9630	0
295	20250124	150300	577827610	9630	9630	9630	9630	1
296	20250124	150200	577817980	9630	9630	9630	9630	10
297	20250124	150100	577721680	9650	9620	9650	9620	391
298	20250124	150000	573960200	9620	9600	9620	9600	11
299	20250124	145900	573854560	9600	9600	9600	9600	245
300	20250124	145800	571502560	9600	9600	9600	9600	100
301	20250124	145700	570542560	9590	9600	9600	9590	10
302	20250124	145600	570446570	9600	9600	9600	9600	101
303	20250124	145500	569476970	9600	9600	9600	9600	6
304	20250124	145400	569419370	9600	9600	9600	9600	0
305	20250124	145300	569419370	9600	9600	9600	9600	0
306	20250124	145200	569419370	9600	9600	9600	9600	320
307	20250124	145100	566347370	9590	9600	9600	9590	223
308	20250124	145000	564206780	9590	9590	9590	9590	1
309	20250124	144900	564197190	9590	9590	9590	9590	20
310	20250124	144800	564005390	9590	9590	9590	9590	45
311	20250124	144700	563573840	9600	9600	9600	9600	1
312	20250124	144600	563564240	9600	9600	9600	9600	0
313	20250124	144500	563564240	9600	9610	9610	9600	11
314	20250124	144400	563458630	9590	9590	9590	9590	1000
315	20250124	144300	553868630	9620	9600	9620	9600	413
316	20250124	144200	549903810	9600	9600	9600	9600	588
317	20250124	144100	544259010	9600	9600	9600	9600	976
318	20250124	144000	534889410	9590	9590	9590	9590	0
319	20250124	143900	534889410	9590	9600	9600	9590	54
320	20250124	143800	534371310	9620	9620	9620	9620	0
321	20250124	143700	534371310	9620	9620	9620	9620	0
322	20250124	143600	534371310	9620	9620	9620	9620	1
323	20250124	143500	534361690	9610	9610	9610	9610	10
324	20250124	143400	534265590	9620	9620	9620	9620	40
325	20250124	143300	533880790	9620	9620	9620	9620	0
326	20250124	143200	533880790	9620	9620	9620	9620	31
327	20250124	143100	533582570	9620	9620	9620	9620	10
328	20250124	143000	533486370	9620	9590	9620	9590	337
329	20250124	142900	530254360	9580	9580	9580	9580	0
330	20250124	142800	530254360	9580	9580	9580	9580	0
331	20250124	142700	530254360	9580	9580	9580	9580	0
332	20250124	142600	530254360	9580	9580	9580	9580	46
333	20250124	142500	529813680	9590	9590	9590	9590	9
334	20250124	142400	529727370	9580	9580	9580	9580	44
335	20250124	142300	529305850	9590	9590	9590	9590	2
336	20250124	142200	529286670	9590	9590	9590	9590	0
337	20250124	142100	529286670	9590	9600	9600	9590	158
338	20250124	142000	527771100	9620	9620	9620	9620	224
339	20250124	141900	525616220	9620	9610	9620	9610	237
340	20250124	141800	523336560	9600	9600	9600	9600	0
341	20250124	141700	523336560	9600	9610	9610	9600	111
342	20250124	141600	522270950	9600	9600	9600	9600	5
343	20250124	141500	522222950	9610	9610	9610	9610	0
344	20250124	141400	522222950	9610	9610	9610	9610	0
345	20250124	141300	522222950	9610	9610	9610	9610	1
346	20250124	141200	522213340	9610	9610	9610	9610	11
347	20250124	141100	522107630	9620	9620	9620	9620	11
348	20250124	141000	522001810	9630	9640	9640	9630	8
349	20250124	140900	521924760	9660	9580	9660	9580	513
350	20250124	140800	517010070	9580	9580	9590	9580	1254
351	20250124	140700	504996400	9580	9580	9580	9580	20
352	20250124	140600	504804800	9580	9580	9580	9580	22
353	20250124	140500	504594040	9570	9570	9570	9570	249
354	20250124	140400	502211110	9580	9590	9590	9580	508
355	20250124	140300	497344050	9590	9590	9590	9580	1076
356	20250124	140200	487025970	9590	9590	9590	9590	15
357	20250124	140100	486882120	9620	9590	9620	9590	2
358	20250124	140000	486862910	9620	9620	9620	9620	0
359	20250124	135900	486862910	9620	9620	9620	9620	0
360	20250124	135800	486862910	9620	9580	9620	9580	101
361	20250124	135700	485895290	9580	9580	9580	9580	10
362	20250124	135600	485799490	9620	9620	9620	9620	1
363	20250124	135500	485789870	9580	9590	9600	9580	673
364	20250124	135400	479329890	9590	9610	9610	9590	1190
365	20250124	135300	467908450	9620	9620	9620	9620	30
366	20250124	135200	467619850	9620	9620	9620	9620	0
367	20250124	135100	467619850	9620	9620	9620	9620	86
368	20250124	135000	466792530	9620	9620	9620	9620	0
369	20250124	134900	466792530	9620	9620	9620	9620	17
370	20250124	134800	466628990	9630	9630	9630	9630	0
371	20250124	134700	466628990	9630	9630	9630	9630	1
372	20250124	134600	466619360	9600	9600	9600	9600	300
373	20250124	134500	463739360	9630	9630	9630	9630	1
374	20250124	134400	463729730	9640	9620	9640	9620	101
375	20250124	134300	462758090	9640	9640	9640	9640	0
376	20250124	134200	462758090	9640	9630	9640	9630	11
377	20250124	134100	462652150	9660	9660	9660	9660	0
378	20250124	134000	462652150	9660	9660	9660	9660	1
379	20250124	133900	462642490	9590	9620	9620	9590	704
380	20250124	133800	455879710	9620	9630	9630	9620	622
381	20250124	133700	449890350	9620	9620	9620	9620	0
382	20250124	133600	449890350	9620	9620	9620	9620	0
383	20250124	133500	449890350	9620	9630	9630	9620	145
384	20250124	133400	448495250	9630	9630	9630	9630	11
385	20250124	133300	448389320	9620	9630	9630	9620	432
386	20250124	133200	444229510	9660	9630	9660	9630	385
387	20250124	133100	440521810	9630	9630	9630	9630	0
388	20250124	133000	440521810	9630	9630	9630	9630	0
389	20250124	132900	440521810	9630	9630	9630	9630	622
390	20250124	132800	434531950	9650	9630	9650	9630	123
391	20250124	132700	433345760	9630	9650	9650	9630	963
392	20250124	132600	424072050	9630	9630	9630	9630	2000
393	20250124	132500	404812050	9650	9650	9650	9650	1
394	20250124	132400	404802400	9650	9650	9650	9650	61
395	20250124	132300	404213750	9650	9650	9650	9650	0
396	20250124	132200	404213750	9650	9650	9650	9650	0
397	20250124	132100	404213750	9650	9650	9650	9620	72
398	20250124	132000	403519520	9630	9660	9660	9630	1103
399	20250124	131900	392876870	9660	9660	9660	9660	0
400	20250124	131800	392876870	9660	9660	9660	9660	1
401	20250124	131700	392867210	9650	9680	9680	9650	1378
402	20250124	131600	379562300	9670	9670	9670	9670	41
403	20250124	131500	379165830	9680	9680	9680	9680	0
404	20250124	131400	379165830	9680	9680	9680	9680	0
405	20250124	131300	379165830	9680	9680	9680	9680	1
406	20250124	131200	379156150	9660	9660	9660	9660	0
407	20250124	131100	379156150	9660	9680	9680	9660	936
408	20250124	131000	370106570	9700	9700	9700	9700	0
409	20250124	130900	370106570	9700	9700	9700	9700	1
410	20250124	130800	370096870	9680	9680	9680	9680	1057
411	20250124	130700	359865110	9700	9700	9700	9700	118
412	20250124	130600	358720510	9720	9720	9720	9720	0
413	20250124	130500	358720510	9720	9730	9730	9720	12
414	20250124	130400	358603850	9730	9730	9730	9730	6
415	20250124	130300	358545470	9700	9700	9700	9700	17
416	20250124	130200	358380570	9700	9700	9700	9700	330
417	20250124	130100	355179570	9740	9740	9740	9740	0
418	20250124	130000	355179570	9740	9740	9740	9740	0
419	20250124	125900	355179570	9740	9740	9740	9740	0
420	20250124	125800	355179570	9740	9740	9740	9740	0
421	20250124	125700	355179570	9740	9740	9740	9740	0
422	20250124	125600	355179570	9740	9740	9740	9740	0
423	20250124	125500	355179570	9740	9740	9740	9740	103
424	20250124	125400	354176350	9740	9740	9740	9740	0
425	20250124	125300	354176350	9740	9740	9740	9740	0
426	20250124	125200	354176350	9740	9740	9740	9740	0
427	20250124	125100	354176350	9740	9740	9740	9740	10
428	20250124	125000	354078950	9740	9740	9740	9740	0
429	20250124	124900	354078950	9740	9740	9740	9740	0
430	20250124	124800	354078950	9740	9740	9740	9740	110
431	20250124	124700	353007550	9740	9740	9740	9740	0
432	20250124	124600	353007550	9740	9740	9740	9740	0
433	20250124	124500	353007550	9740	9740	9740	9740	0
434	20250124	124400	353007550	9740	9740	9740	9740	0
435	20250124	124300	353007550	9740	9740	9740	9740	0
436	20250124	124200	353007550	9740	9740	9740	9740	0
437	20250124	124100	353007550	9740	9740	9740	9740	0
438	20250124	124000	353007550	9740	9700	9740	9700	3
439	20250124	123900	352978410	9700	9740	9740	9700	101
440	20250124	123800	351998670	9700	9700	9700	9700	104
441	20250124	123700	350989870	9710	9720	9720	9710	432
442	20250124	123600	346795110	9750	9730	9750	9730	3
443	20250124	123500	346765900	9730	9730	9730	9730	14
444	20250124	123400	346629680	9730	9750	9750	9730	11
445	20250124	123300	346522630	9750	9750	9750	9750	5
446	20250124	123200	346473880	9760	9760	9760	9760	0
447	20250124	123100	346473880	9760	9760	9760	9760	0
448	20250124	123000	346473880	9760	9760	9770	9760	11
449	20250124	122900	346366470	9720	9730	9730	9720	298
450	20250124	122800	343468590	9780	9780	9780	9780	0
451	20250124	122700	343468590	9780	9780	9780	9780	0
452	20250124	122600	343468590	9780	9780	9780	9780	0
453	20250124	122500	343468590	9780	9780	9780	9780	0
454	20250124	122400	343468590	9780	9780	9780	9780	0
455	20250124	122300	343468590	9780	9740	9780	9730	2001
456	20250124	122200	323998790	9740	9740	9740	9740	0
457	20250124	122100	323998790	9740	9740	9740	9740	0
458	20250124	122000	323998790	9740	9750	9750	9740	500
459	20250124	121900	319128780	9780	9780	9780	9780	1
460	20250124	121800	319119000	9750	9750	9750	9750	489
461	20250124	121700	314351250	9790	9790	9790	9790	0
462	20250124	121600	314351250	9790	9790	9790	9790	0
463	20250124	121500	314351250	9790	9790	9790	9790	0
464	20250124	121400	314351250	9790	9790	9790	9790	0
465	20250124	121300	314351250	9790	9790	9790	9790	0
466	20250124	121200	314351250	9790	9790	9790	9790	0
467	20250124	121100	314351250	9790	9790	9790	9790	0
468	20250124	121000	314351250	9790	9790	9790	9790	19
469	20250124	120900	314165240	9790	9790	9790	9790	0
470	20250124	120800	314165240	9790	9790	9790	9790	0
471	20250124	120700	314165240	9790	9780	9790	9780	6
472	20250124	120600	314106550	9780	9780	9780	9780	0
473	20250124	120500	314106550	9780	9780	9780	9780	1
474	20250124	120400	314096770	9750	9760	9780	9750	2209
475	20250124	120300	292536930	9750	9770	9770	9750	61
476	20250124	120200	291940980	9770	9780	9780	9770	2
477	20250124	120100	291921430	9780	9780	9780	9780	0
478	20250124	120000	291921430	9780	9780	9780	9780	100
479	20250124	115900	290943430	9780	9780	9780	9780	0
480	20250124	115800	290943430	9780	9780	9780	9780	3
481	20250124	115700	290914090	9780	9780	9780	9780	0
482	20250124	115600	290914090	9780	9780	9780	9780	0
483	20250124	115500	290914090	9780	9780	9780	9780	20
484	20250124	115400	290718490	9780	9780	9780	9780	77
485	20250124	115300	289965430	9750	9760	9770	9750	444
486	20250124	115200	285630770	9760	9760	9760	9760	18
487	20250124	115100	285455090	9770	9770	9770	9770	37
488	20250124	115000	285093600	9770	9770	9770	9770	6
489	20250124	114900	285034980	9770	9770	9770	9770	15
490	20250124	114800	284888430	9780	9780	9780	9780	1
491	20250124	114700	284878650	9760	9770	9770	9760	107
492	20250124	114600	283834260	9770	9770	9770	9770	29
493	20250124	114500	283550930	9770	9770	9770	9770	0
494	20250124	114400	283550930	9770	9770	9770	9770	11
495	20250124	114300	283443460	9780	9780	9780	9780	0
496	20250124	114200	283443460	9780	9780	9780	9780	50
497	20250124	114100	282954460	9780	9780	9780	9780	30
498	20250124	114000	282661060	9780	9780	9780	9780	0
499	20250124	113900	282661060	9780	9780	9780	9780	1
500	20250124	113800	282651280	9780	9800	9800	9780	101
501	20250124	113700	281663480	9800	9800	9800	9800	0
502	20250124	113600	281663480	9800	9800	9800	9800	11
503	20250124	113500	281555680	9800	9800	9800	9800	0
504	20250124	113400	281555680	9800	9790	9800	9790	156
505	20250124	113300	280028430	9780	9800	9800	9780	31
506	20250124	113200	279725230	9800	9790	9800	9790	334
507	20250124	113100	276454780	9790	9790	9790	9790	9
508	20250124	113000	276366670	9790	9780	9790	9780	435
509	20250124	112900	272112360	9770	9770	9770	9770	38
510	20250124	112800	271741100	9770	9770	9770	9770	5
511	20250124	112700	271692250	9770	9770	9770	9770	105
512	20250124	112600	270666400	9770	9770	9780	9770	75
513	20250124	112500	269933590	9770	9770	9770	9770	0
514	20250124	112400	269933590	9770	9760	9770	9760	204
515	20250124	112300	267940950	9770	9760	9770	9760	60
516	20250124	112200	267354800	9770	9750	9770	9750	42
517	20250124	112100	266944850	9720	9720	9720	9720	1
518	20250124	112000	266935130	9720	9720	9720	9720	16
519	20250124	111900	266779610	9720	9750	9750	9720	9
520	20250124	111800	266692010	9750	9760	9760	9750	52
521	20250124	111700	266184540	9760	9760	9760	9760	932
522	20250124	111600	257088220	9760	9760	9760	9760	31
523	20250124	111500	256785660	9770	9750	9770	9750	221
524	20250124	111400	254626510	9770	9770	9770	9770	0
525	20250124	111300	254626510	9770	9770	9770	9770	0
526	20250124	111200	254626510	9770	9770	9770	9770	6
527	20250124	111100	254567890	9770	9770	9770	9770	30
528	20250124	111000	254274790	9770	9770	9770	9770	304
529	20250124	110900	251304710	9770	9760	9780	9760	699
530	20250124	110800	244475320	9760	9740	9760	9740	813
531	20250124	110700	236548340	9730	9730	9740	9730	236
532	20250124	110600	234249760	9730	9730	9730	9730	0
533	20250124	110500	234249760	9730	9710	9730	9710	939
534	20250124	110400	225124280	9710	9710	9710	9710	0
535	20250124	110300	225124280	9710	9710	9710	9710	0
536	20250124	110200	225124280	9710	9710	9710	9710	3
537	20250124	110100	225095150	9710	9710	9710	9710	0
538	20250124	110000	225095150	9710	9710	9710	9710	9
539	20250124	105900	225007760	9700	9700	9700	9700	0
540	20250124	105800	225007760	9700	9700	9700	9700	363
541	20250124	105700	221486660	9700	9700	9700	9700	10
542	20250124	105600	221389660	9700	9700	9700	9700	0
543	20250124	105500	221389660	9700	9670	9700	9670	11
544	20250124	105400	221283260	9700	9700	9700	9700	0
545	20250124	105300	221283260	9700	9700	9700	9700	101
546	20250124	105200	220303560	9690	9690	9690	9690	116
547	20250124	105100	219179520	9700	9700	9700	9700	0
548	20250124	105000	219179520	9700	9700	9700	9700	0
549	20250124	104900	219179520	9700	9700	9700	9700	9
550	20250124	104800	219092220	9700	9670	9700	9660	1520
551	20250124	104700	204405160	9670	9670	9670	9670	500
552	20250124	104600	199570160	9670	9680	9680	9670	500
553	20250124	104500	194735050	9700	9700	9700	9700	169
554	20250124	104400	193095750	9700	9700	9700	9700	0
555	20250124	104300	193095750	9700	9700	9700	9700	1
556	20250124	104200	193086050	9680	9680	9680	9680	11
557	20250124	104100	192979570	9710	9710	9710	9710	0
558	20250124	104000	192979570	9710	9710	9710	9710	100
559	20250124	103900	192008570	9700	9700	9700	9700	1
560	20250124	103800	191998870	9700	9700	9700	9700	3
561	20250124	103700	191969770	9670	9690	9690	9670	913
562	20250124	103600	183135130	9710	9710	9710	9710	0
563	20250124	103500	183135130	9710	9700	9710	9700	111
564	20250124	103400	182058320	9720	9720	9720	9720	0
565	20250124	103300	182058320	9720	9720	9720	9720	0
566	20250124	103200	182058320	9720	9710	9720	9710	72
567	20250124	103100	181359190	9710	9690	9720	9690	13
568	20250124	103000	181233150	9690	9700	9700	9690	249
569	20250124	102900	178818490	9730	9730	9730	9730	1
570	20250124	102800	178808760	9730	9730	9730	9730	1
571	20250124	102700	178799030	9730	9730	9730	9730	0
572	20250124	102600	178799030	9730	9730	9730	9730	10
573	20250124	102500	178701730	9730	9730	9730	9730	1
574	20250124	102400	178692000	9730	9700	9730	9700	39
575	20250124	102300	178313610	9730	9730	9730	9730	1
576	20250124	102200	178303880	9710	9730	9730	9710	230
577	20250124	102100	176070160	9730	9730	9730	9730	2
578	20250124	102000	176050700	9740	9740	9740	9740	1
579	20250124	101900	176040960	9730	9730	9730	9730	34
580	20250124	101800	175710140	9730	9730	9730	9730	22
581	20250124	101700	175496080	9730	9730	9730	9730	10
582	20250124	101600	175398780	9730	9730	9730	9730	30
583	20250124	101500	175106880	9730	9730	9730	9730	0
584	20250124	101400	175106880	9730	9730	9730	9730	5
585	20250124	101300	175058230	9730	9720	9730	9720	105
586	20250124	101200	174037600	9710	9710	9710	9710	0
587	20250124	101100	174037600	9710	9710	9710	9710	0
588	20250124	101000	174037600	9710	9710	9730	9710	37
589	20250124	100900	173678250	9730	9730	9730	9730	0
590	20250124	100800	173678250	9730	9730	9730	9730	11
591	20250124	100700	173571220	9720	9710	9720	9710	115
592	20250124	100600	172453960	9710	9710	9710	9710	153
593	20250124	100500	170968330	9710	9710	9710	9710	0
594	20250124	100400	170968330	9710	9710	9710	9710	1
595	20250124	100300	170958620	9690	9690	9690	9690	0
596	20250124	100200	170958620	9690	9690	9690	9690	0
597	20250124	100100	170958620	9690	9690	9690	9690	0
598	20250124	100000	170958620	9690	9700	9710	9670	98
599	20250124	095900	170010000	9700	9700	9700	9700	50
600	20250124	095800	169525000	9730	9730	9730	9730	2
601	20250124	095700	169505540	9700	9700	9700	9700	0
602	20250124	095600	169505540	9700	9700	9700	9700	30
603	20250124	095500	169214540	9720	9730	9730	9720	15
604	20250124	095400	169068690	9720	9700	9720	9700	1709
605	20250124	095300	152464090	9690	9700	9700	9690	52
606	20250124	095200	151960100	9700	9670	9700	9670	2000
607	20250124	095100	132587730	9670	9650	9670	9650	47
608	20250124	095000	132134160	9650	9670	9670	9650	31
609	20250124	094900	131834410	9670	9670	9670	9670	10
610	20250124	094800	131737710	9670	9660	9670	9660	2
611	20250124	094700	131718380	9670	9670	9670	9670	30
612	20250124	094600	131428280	9670	9670	9670	9670	14
613	20250124	094500	131292900	9680	9680	9680	9680	1
614	20250124	094400	131283220	9690	9640	9700	9640	1507
615	20250124	094300	116699580	9630	9630	9630	9630	0
616	20250124	094200	116699580	9630	9630	9630	9630	19
617	20250124	094100	116516610	9630	9600	9630	9590	82
618	20250124	094000	115730180	9590	9590	9590	9590	1
619	20250124	093900	115720590	9640	9640	9640	9640	0
620	20250124	093800	115720590	9640	9640	9640	9640	0
621	20250124	093700	115720590	9640	9590	9640	9570	629
622	20250124	093600	109695900	9580	9660	9660	9580	13
623	20250124	093500	109571120	9670	9570	9670	9570	501
624	20250124	093400	104776450	9570	9670	9680	9570	61
625	20250124	093300	104191570	9670	9670	9670	9670	2
626	20250124	093200	104172230	9680	9680	9680	9680	0
627	20250124	093100	104172230	9680	9680	9680	9680	1
628	20250124	093000	104162550	9580	9620	9620	9580	242
629	20250124	092900	101836280	9620	9680	9680	9620	338
630	20250124	092800	98578530	9690	9640	9690	9640	2
631	20250124	092700	98559200	9640	9640	9640	9640	129
632	20250124	092600	97315640	9700	9700	9700	9700	0
633	20250124	092500	97315640	9700	9700	9700	9700	0
634	20250124	092400	97315640	9700	9700	9700	9700	0
635	20250124	092300	97315640	9700	9700	9700	9700	104
636	20250124	092200	96306840	9720	9710	9720	9710	242
637	20250124	092100	93957010	9710	9680	9710	9680	1102
638	20250124	092000	83274600	9680	9650	9680	9650	31
639	20250124	091900	82975420	9650	9700	9700	9650	95
640	20250124	091800	82055820	9700	9690	9700	9690	313
641	20250124	091700	79021520	9690	9630	9690	9630	1734
642	20250124	091600	62269870	9640	9630	9640	9630	1238
643	20250124	091500	50337550	9630	9620	9630	9620	40
644	20250124	091400	49952540	9580	9570	9580	9530	617
645	20250124	091300	44043220	9580	9580	9580	9580	1
646	20250124	091200	44033640	9530	9530	9580	9530	131
647	20250124	091100	42785160	9530	9560	9560	9530	23
648	20250124	091000	42565780	9560	9560	9560	9560	482
649	20250124	090900	37957860	9560	9640	9640	9560	1582
650	20250124	090800	22826130	9600	9640	9640	9600	50
651	20250124	090700	22345190	9620	9620	9620	9620	1
652	20250124	090600	22335570	9650	9650	9650	9650	101
653	20250124	090500	21360920	9650	9620	9650	9600	170
654	20250124	090400	19725550	9620	9670	9670	9620	2
655	20250124	090300	19706260	9640	9670	9670	9640	177
656	20250124	090200	17998360	9670	9630	9670	9630	1224
657	20250124	090100	6208700	9620	9610	9620	9610	589
658	20250124	090000	547390	9580	9610	9610	9580	57