KissMeData/293940/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210700	535514040	5820	5820	5820	5820	3403
3	20250124	210600	535514040	5820	5820	5820	5820	0
4	20250124	210500	535514040	5820	5820	5820	5820	0
5	20250124	210400	535514040	5820	5820	5820	5820	0
6	20250124	210300	535514040	5820	5820	5820	5820	0
7	20250124	210200	535514040	5820	5820	5820	5820	0
8	20250124	210100	535514040	5820	5820	5820	5820	0
9	20250124	210000	535514040	5820	5820	5820	5820	0
10	20250124	205900	535514040	5820	5820	5820	5820	0
11	20250124	205800	535514040	5820	5820	5820	5820	0
12	20250124	205700	535514040	5820	5820	5820	5820	0
13	20250124	205600	535514040	5820	5820	5820	5820	0
14	20250124	205500	535514040	5820	5820	5820	5820	0
15	20250124	205400	535514040	5820	5820	5820	5820	0
16	20250124	205300	535514040	5820	5820	5820	5820	0
17	20250124	205200	535514040	5820	5820	5820	5820	0
18	20250124	205100	535514040	5820	5820	5820	5820	0
19	20250124	205000	535514040	5820	5820	5820	5820	0
20	20250124	204900	535514040	5820	5820	5820	5820	0
21	20250124	204800	535514040	5820	5820	5820	5820	0
22	20250124	204700	535514040	5820	5820	5820	5820	0
23	20250124	204600	535514040	5820	5820	5820	5820	0
24	20250124	204500	535514040	5820	5820	5820	5820	0
25	20250124	204400	535514040	5820	5820	5820	5820	0
26	20250124	204300	535514040	5820	5820	5820	5820	0
27	20250124	204200	535514040	5820	5820	5820	5820	0
28	20250124	204100	535514040	5820	5820	5820	5820	0
29	20250124	204000	535514040	5820	5820	5820	5820	0
30	20250124	203900	535514040	5820	5820	5820	5820	0
31	20250124	203800	535514040	5820	5820	5820	5820	0
32	20250124	203700	535514040	5820	5820	5820	5820	3403
33	20250124	203600	535514040	5820	5820	5820	5820	0
34	20250124	203500	535514040	5820	5820	5820	5820	0
35	20250124	203400	535514040	5820	5820	5820	5820	0
36	20250124	203300	535514040	5820	5820	5820	5820	0
37	20250124	203200	535514040	5820	5820	5820	5820	0
38	20250124	203100	535514040	5820	5820	5820	5820	0
39	20250124	203000	535514040	5820	5820	5820	5820	0
40	20250124	202900	535514040	5820	5820	5820	5820	0
41	20250124	202800	535514040	5820	5820	5820	5820	0
42	20250124	202700	535514040	5820	5820	5820	5820	0
43	20250124	202600	535514040	5820	5820	5820	5820	0
44	20250124	202500	535514040	5820	5820	5820	5820	0
45	20250124	202400	535514040	5820	5820	5820	5820	0
46	20250124	202300	535514040	5820	5820	5820	5820	0
47	20250124	202200	535514040	5820	5820	5820	5820	0
48	20250124	202100	535514040	5820	5820	5820	5820	0
49	20250124	202000	535514040	5820	5820	5820	5820	0
50	20250124	201900	535514040	5820	5820	5820	5820	0
51	20250124	201800	535514040	5820	5820	5820	5820	0
52	20250124	201700	535514040	5820	5820	5820	5820	0
53	20250124	201600	535514040	5820	5820	5820	5820	0
54	20250124	201500	535514040	5820	5820	5820	5820	0
55	20250124	201400	535514040	5820	5820	5820	5820	0
56	20250124	201300	535514040	5820	5820	5820	5820	0
57	20250124	201200	535514040	5820	5820	5820	5820	0
58	20250124	201100	535514040	5820	5820	5820	5820	0
59	20250124	201000	535514040	5820	5820	5820	5820	0
60	20250124	200900	535514040	5820	5820	5820	5820	0
61	20250124	200800	535514040	5820	5820	5820	5820	0
62	20250124	200700	535514040	5820	5820	5820	5820	3403
63	20250124	200600	535514040	5820	5820	5820	5820	0
64	20250124	200500	535514040	5820	5820	5820	5820	0
65	20250124	200400	535514040	5820	5820	5820	5820	0
66	20250124	200300	535514040	5820	5820	5820	5820	0
67	20250124	200200	535514040	5820	5820	5820	5820	0
68	20250124	200100	535514040	5820	5820	5820	5820	0
69	20250124	200000	535514040	5820	5820	5820	5820	0
70	20250124	195900	535514040	5820	5820	5820	5820	0
71	20250124	195800	535514040	5820	5820	5820	5820	0
72	20250124	195700	535514040	5820	5820	5820	5820	0
73	20250124	195600	535514040	5820	5820	5820	5820	0
74	20250124	195500	535514040	5820	5820	5820	5820	0
75	20250124	195400	535514040	5820	5820	5820	5820	0
76	20250124	195300	535514040	5820	5820	5820	5820	0
77	20250124	195200	535514040	5820	5820	5820	5820	0
78	20250124	195100	535514040	5820	5820	5820	5820	0
79	20250124	195000	535514040	5820	5820	5820	5820	0
80	20250124	194900	535514040	5820	5820	5820	5820	0
81	20250124	194800	535514040	5820	5820	5820	5820	0
82	20250124	194700	535514040	5820	5820	5820	5820	0
83	20250124	194600	535514040	5820	5820	5820	5820	0
84	20250124	194500	535514040	5820	5820	5820	5820	0
85	20250124	194400	535514040	5820	5820	5820	5820	0
86	20250124	194300	535514040	5820	5820	5820	5820	0
87	20250124	194200	535514040	5820	5820	5820	5820	0
88	20250124	194100	535514040	5820	5820	5820	5820	0
89	20250124	194000	535514040	5820	5820	5820	5820	0
90	20250124	193900	535514040	5820	5820	5820	5820	0
91	20250124	193800	535514040	5820	5820	5820	5820	0
92	20250124	193700	535514040	5820	5820	5820	5820	3403
93	20250124	193600	535514040	5820	5820	5820	5820	0
94	20250124	193500	535514040	5820	5820	5820	5820	0
95	20250124	193400	535514040	5820	5820	5820	5820	0
96	20250124	193300	535514040	5820	5820	5820	5820	0
97	20250124	193200	535514040	5820	5820	5820	5820	0
98	20250124	193100	535514040	5820	5820	5820	5820	0
99	20250124	193000	535514040	5820	5820	5820	5820	0
100	20250124	192900	535514040	5820	5820	5820	5820	0
101	20250124	192800	535514040	5820	5820	5820	5820	0
102	20250124	192700	535514040	5820	5820	5820	5820	0
103	20250124	192600	535514040	5820	5820	5820	5820	0
104	20250124	192500	535514040	5820	5820	5820	5820	0
105	20250124	192400	535514040	5820	5820	5820	5820	0
106	20250124	192300	535514040	5820	5820	5820	5820	0
107	20250124	192200	535514040	5820	5820	5820	5820	0
108	20250124	192100	535514040	5820	5820	5820	5820	0
109	20250124	192000	535514040	5820	5820	5820	5820	0
110	20250124	191900	535514040	5820	5820	5820	5820	0
111	20250124	191800	535514040	5820	5820	5820	5820	0
112	20250124	191700	535514040	5820	5820	5820	5820	0
113	20250124	191600	535514040	5820	5820	5820	5820	0
114	20250124	191500	535514040	5820	5820	5820	5820	0
115	20250124	191400	535514040	5820	5820	5820	5820	0
116	20250124	191300	535514040	5820	5820	5820	5820	0
117	20250124	191200	535514040	5820	5820	5820	5820	0
118	20250124	191100	535514040	5820	5820	5820	5820	0
119	20250124	191000	535514040	5820	5820	5820	5820	0
120	20250124	190900	535514040	5820	5820	5820	5820	0
121	20250124	190800	535514040	5820	5820	5820	5820	0
122	20250124	190700	535514040	5820	5820	5820	5820	3403
123	20250124	190600	535514040	5820	5820	5820	5820	0
124	20250124	190500	535514040	5820	5820	5820	5820	0
125	20250124	190400	535514040	5820	5820	5820	5820	0
126	20250124	190300	535514040	5820	5820	5820	5820	0
127	20250124	190200	535514040	5820	5820	5820	5820	0
128	20250124	190100	535514040	5820	5820	5820	5820	0
129	20250124	190000	535514040	5820	5820	5820	5820	0
130	20250124	185900	535514040	5820	5820	5820	5820	0
131	20250124	185800	535514040	5820	5820	5820	5820	0
132	20250124	185700	535514040	5820	5820	5820	5820	0
133	20250124	185600	535514040	5820	5820	5820	5820	0
134	20250124	185500	535514040	5820	5820	5820	5820	0
135	20250124	185400	535514040	5820	5820	5820	5820	0
136	20250124	185300	535514040	5820	5820	5820	5820	0
137	20250124	185200	535514040	5820	5820	5820	5820	0
138	20250124	185100	535514040	5820	5820	5820	5820	0
139	20250124	185000	535514040	5820	5820	5820	5820	0
140	20250124	184900	535514040	5820	5820	5820	5820	0
141	20250124	184800	535514040	5820	5820	5820	5820	0
142	20250124	184700	535514040	5820	5820	5820	5820	0
143	20250124	184600	535514040	5820	5820	5820	5820	0
144	20250124	184500	535514040	5820	5820	5820	5820	0
145	20250124	184400	535514040	5820	5820	5820	5820	0
146	20250124	184300	535514040	5820	5820	5820	5820	0
147	20250124	184200	535514040	5820	5820	5820	5820	0
148	20250124	184100	535514040	5820	5820	5820	5820	0
149	20250124	184000	535514040	5820	5820	5820	5820	0
150	20250124	183900	535514040	5820	5820	5820	5820	0
151	20250124	183800	535514040	5820	5820	5820	5820	0
152	20250124	183700	535514040	5820	5820	5820	5820	3403
153	20250124	183600	535514040	5820	5820	5820	5820	0
154	20250124	183500	535514040	5820	5820	5820	5820	0
155	20250124	183400	535514040	5820	5820	5820	5820	0
156	20250124	183300	535514040	5820	5820	5820	5820	0
157	20250124	183200	535514040	5820	5820	5820	5820	0
158	20250124	183100	535514040	5820	5820	5820	5820	0
159	20250124	183000	535514040	5820	5820	5820	5820	0
160	20250124	182900	535514040	5820	5820	5820	5820	0
161	20250124	182800	535514040	5820	5820	5820	5820	0
162	20250124	182700	535514040	5820	5820	5820	5820	0
163	20250124	182600	535514040	5820	5820	5820	5820	0
164	20250124	182500	535514040	5820	5820	5820	5820	0
165	20250124	182400	535514040	5820	5820	5820	5820	0
166	20250124	182300	535514040	5820	5820	5820	5820	0
167	20250124	182200	535514040	5820	5820	5820	5820	0
168	20250124	182100	535514040	5820	5820	5820	5820	0
169	20250124	182000	535514040	5820	5820	5820	5820	0
170	20250124	181900	535514040	5820	5820	5820	5820	0
171	20250124	181800	535514040	5820	5820	5820	5820	0
172	20250124	181700	535514040	5820	5820	5820	5820	0
173	20250124	181600	535514040	5820	5820	5820	5820	0
174	20250124	181500	535514040	5820	5820	5820	5820	0
175	20250124	181400	535514040	5820	5820	5820	5820	0
176	20250124	181300	535514040	5820	5820	5820	5820	0
177	20250124	181200	535514040	5820	5820	5820	5820	0
178	20250124	181100	535514040	5820	5820	5820	5820	0
179	20250124	181000	535514040	5820	5820	5820	5820	0
180	20250124	180900	535514040	5820	5820	5820	5820	0
181	20250124	180800	535514040	5820	5820	5820	5820	0
182	20250124	180700	535514040	5820	5820	5820	5820	3403
183	20250124	180600	535514040	5820	5820	5820	5820	0
184	20250124	180500	535514040	5820	5820	5820	5820	0
185	20250124	180400	535514040	5820	5820	5820	5820	0
186	20250124	180300	535514040	5820	5820	5820	5820	0
187	20250124	180200	535514040	5820	5820	5820	5820	0
188	20250124	180100	535514040	5820	5820	5820	5820	0
189	20250124	180000	535514040	5820	5820	5820	5820	0
190	20250124	175900	535514040	5820	5820	5820	5820	0
191	20250124	175800	535514040	5820	5820	5820	5820	0
192	20250124	175700	535514040	5820	5820	5820	5820	0
193	20250124	175600	535514040	5820	5820	5820	5820	0
194	20250124	175500	535514040	5820	5820	5820	5820	0
195	20250124	175400	535514040	5820	5820	5820	5820	0
196	20250124	175300	535514040	5820	5820	5820	5820	0
197	20250124	175200	535514040	5820	5820	5820	5820	0
198	20250124	175100	535514040	5820	5820	5820	5820	0
199	20250124	175000	535514040	5820	5820	5820	5820	0
200	20250124	174900	535514040	5820	5820	5820	5820	0
201	20250124	174800	535514040	5820	5820	5820	5820	0
202	20250124	174700	535514040	5820	5820	5820	5820	0
203	20250124	174600	535514040	5820	5820	5820	5820	0
204	20250124	174500	535514040	5820	5820	5820	5820	0
205	20250124	174400	535514040	5820	5820	5820	5820	0
206	20250124	174300	535514040	5820	5820	5820	5820	0
207	20250124	174200	535514040	5820	5820	5820	5820	0
208	20250124	174100	535514040	5820	5820	5820	5820	0
209	20250124	174000	535514040	5820	5820	5820	5820	0
210	20250124	173900	535514040	5820	5820	5820	5820	0
211	20250124	173800	535514040	5820	5820	5820	5820	0
212	20250124	173700	535514040	5820	5820	5820	5820	3403
213	20250124	173600	535514040	5820	5820	5820	5820	0
214	20250124	173500	535514040	5820	5820	5820	5820	0
215	20250124	173400	535514040	5820	5820	5820	5820	0
216	20250124	173300	535514040	5820	5820	5820	5820	0
217	20250124	173200	535514040	5820	5820	5820	5820	0
218	20250124	173100	535514040	5820	5820	5820	5820	0
219	20250124	173000	535514040	5820	5820	5820	5820	0
220	20250124	172900	535514040	5820	5820	5820	5820	0
221	20250124	172800	535514040	5820	5820	5820	5820	0
222	20250124	172700	535514040	5820	5820	5820	5820	0
223	20250124	172600	535514040	5820	5820	5820	5820	0
224	20250124	172500	535514040	5820	5820	5820	5820	0
225	20250124	172400	535514040	5820	5820	5820	5820	0
226	20250124	172300	535514040	5820	5820	5820	5820	0
227	20250124	172200	535514040	5820	5820	5820	5820	0
228	20250124	172100	535514040	5820	5820	5820	5820	0
229	20250124	172000	535514040	5820	5820	5820	5820	0
230	20250124	171900	535514040	5820	5820	5820	5820	0
231	20250124	171800	535514040	5820	5820	5820	5820	0
232	20250124	171700	535514040	5820	5820	5820	5820	0
233	20250124	171600	535514040	5820	5820	5820	5820	0
234	20250124	171500	535514040	5820	5820	5820	5820	0
235	20250124	171400	535514040	5820	5820	5820	5820	0
236	20250124	171300	535514040	5820	5820	5820	5820	0
237	20250124	171200	535514040	5820	5820	5820	5820	0
238	20250124	171100	535514040	5820	5820	5820	5820	0
239	20250124	171000	535514040	5820	5820	5820	5820	0
240	20250124	170900	535514040	5820	5820	5820	5820	0
241	20250124	170800	535514040	5820	5820	5820	5820	0
242	20250124	170700	535514040	5820	5820	5820	5820	3403
243	20250124	170600	535514040	5820	5820	5820	5820	0
244	20250124	170500	535514040	5820	5820	5820	5820	0
245	20250124	170400	535514040	5820	5820	5820	5820	0
246	20250124	170300	535514040	5820	5820	5820	5820	0
247	20250124	170200	535514040	5820	5820	5820	5820	0
248	20250124	170100	535514040	5820	5820	5820	5820	0
249	20250124	170000	535514040	5820	5820	5820	5820	0
250	20250124	165900	535514040	5820	5820	5820	5820	0
251	20250124	165800	535514040	5820	5820	5820	5820	0
252	20250124	165700	535514040	5820	5820	5820	5820	0
253	20250124	165600	535514040	5820	5820	5820	5820	0
254	20250124	165500	535514040	5820	5820	5820	5820	0
255	20250124	165400	535514040	5820	5820	5820	5820	0
256	20250124	165300	535514040	5820	5820	5820	5820	0
257	20250124	165200	535514040	5820	5820	5820	5820	0
258	20250124	165100	535514040	5820	5820	5820	5820	0
259	20250124	165000	535514040	5820	5820	5820	5820	0
260	20250124	164900	535514040	5820	5820	5820	5820	0
261	20250124	164800	535514040	5820	5820	5820	5820	0
262	20250124	164700	535514040	5820	5820	5820	5820	0
263	20250124	164600	535514040	5820	5820	5820	5820	0
264	20250124	164500	535514040	5820	5820	5820	5820	0
265	20250124	164400	535514040	5820	5820	5820	5820	0
266	20250124	164300	535514040	5820	5820	5820	5820	0
267	20250124	164200	535514040	5820	5820	5820	5820	0
268	20250124	164100	535514040	5820	5820	5820	5820	0
269	20250124	164000	535514040	5820	5820	5820	5820	0
270	20250124	163900	535514040	5820	5820	5820	5820	0
271	20250124	163800	535514040	5820	5820	5820	5820	0
272	20250124	163700	535514040	5820	5820	5820	5820	3403
273	20250124	163600	535514040	5820	5820	5820	5820	0
274	20250124	163500	535514040	5820	5820	5820	5820	0
275	20250124	163400	535514040	5820	5820	5820	5820	0
276	20250124	163300	535514040	5820	5820	5820	5820	0
277	20250124	163200	535514040	5820	5820	5820	5820	0
278	20250124	163100	535514040	5820	5820	5820	5820	0
279	20250124	163000	535514040	5820	5820	5820	5820	0
280	20250124	162900	535514040	5820	5820	5820	5820	0
281	20250124	162800	535514040	5820	5820	5820	5820	0
282	20250124	162700	535514040	5820	5820	5820	5820	0
283	20250124	162600	535514040	5820	5820	5820	5820	0
284	20250124	162500	535514040	5820	5820	5820	5820	0
285	20250124	162400	535514040	5820	5820	5820	5820	0
286	20250124	162300	535514040	5820	5820	5820	5820	0
287	20250124	162200	535514040	5820	5820	5820	5820	0
288	20250124	162100	535514040	5820	5820	5820	5820	0
289	20250124	162000	535514040	5820	5820	5820	5820	0
290	20250124	161900	535514040	5820	5820	5820	5820	0
291	20250124	161800	535514040	5820	5820	5820	5820	0
292	20250124	161700	535514040	5820	5820	5820	5820	0
293	20250124	161600	535514040	5820	5820	5820	5820	0
294	20250124	161500	535514040	5820	5820	5820	5820	0
295	20250124	161400	535514040	5820	5820	5820	5820	0
296	20250124	161300	535514040	5820	5820	5820	5820	0
297	20250124	161200	535514040	5820	5820	5820	5820	0
298	20250124	161100	535514040	5820	5820	5820	5820	0
299	20250124	161000	535514040	5820	5820	5820	5820	0
300	20250124	160900	535514040	5820	5820	5820	5820	0
301	20250124	160800	535514040	5820	5820	5820	5820	0
302	20250124	160700	535514040	5820	5820	5820	5820	3403
303	20250124	160600	535514040	5820	5820	5820	5820	0
304	20250124	160500	535514040	5820	5820	5820	5820	0
305	20250124	160400	535514040	5820	5820	5820	5820	0
306	20250124	160300	535514040	5820	5820	5820	5820	0
307	20250124	160200	535514040	5820	5820	5820	5820	0
308	20250124	160100	535514040	5820	5820	5820	5820	0
309	20250124	160000	535514040	5820	5820	5820	5820	0
310	20250124	155900	535514040	5820	5820	5820	5820	0
311	20250124	155800	535514040	5820	5820	5820	5820	0
312	20250124	155700	535514040	5820	5820	5820	5820	0
313	20250124	155600	535514040	5820	5820	5820	5820	0
314	20250124	155500	535514040	5820	5820	5820	5820	0
315	20250124	155400	535514040	5820	5820	5820	5820	0
316	20250124	155300	535514040	5820	5820	5820	5820	0
317	20250124	155200	535514040	5820	5820	5820	5820	0
318	20250124	155100	535514040	5820	5820	5820	5820	0
319	20250124	155000	535514040	5820	5820	5820	5820	0
320	20250124	154900	535514040	5820	5820	5820	5820	0
321	20250124	154800	535514040	5820	5820	5820	5820	0
322	20250124	154700	535514040	5820	5820	5820	5820	0
323	20250124	154600	535514040	5820	5820	5820	5820	0
324	20250124	154500	535514040	5820	5820	5820	5820	0
325	20250124	154400	535514040	5820	5820	5820	5820	0
326	20250124	154300	535514040	5820	5820	5820	5820	0
327	20250124	154200	535514040	5820	5820	5820	5820	0
328	20250124	154100	535514040	5820	5820	5820	5820	0
329	20250124	154000	535514040	5820	5820	5820	5820	0
330	20250124	153900	535514040	5820	5820	5820	5820	0
331	20250124	153800	535514040	5820	5820	5820	5820	0
332	20250124	153700	535514040	5820	5820	5820	5820	3403
333	20250124	153600	535514040	5820	5820	5820	5820	0
334	20250124	153500	535514040	5820	5820	5820	5820	0
335	20250124	153400	535514040	5820	5820	5820	5820	0
336	20250124	153300	535514040	5820	5820	5820	5820	0
337	20250124	153200	535514040	5820	5820	5820	5820	0
338	20250124	153100	535514040	5820	5820	5820	5820	0
339	20250124	153000	535514040	5820	5820	5820	5820	3403
340	20250124	152900	515708580	5820	5820	5820	5820	0
341	20250124	152800	515708580	5820	5820	5820	5820	0
342	20250124	152700	515708580	5820	5820	5820	5820	0
343	20250124	152600	515708580	5820	5820	5820	5820	0
344	20250124	152500	515708580	5820	5820	5820	5820	0
345	20250124	152400	515708580	5820	5820	5820	5820	0
346	20250124	152300	515708580	5820	5820	5820	5820	0
347	20250124	152200	515708580	5820	5820	5820	5820	0
348	20250124	152100	515708580	5820	5820	5820	5820	0
349	20250124	152000	515708580	5820	5820	5820	5820	0
350	20250124	151900	515708580	5820	5820	5820	5820	0
351	20250124	151800	515708580	5820	5820	5820	5820	0
352	20250124	151700	515708580	5820	5820	5820	5820	416
353	20250124	151600	513287460	5810	5810	5810	5810	5
354	20250124	151500	513258410	5810	5810	5810	5810	10
355	20250124	151400	513200310	5820	5820	5820	5820	0
356	20250124	151300	513200310	5820	5820	5820	5820	235
357	20250124	151200	511832610	5810	5810	5810	5810	2
358	20250124	151100	511820990	5810	5810	5810	5810	3
359	20250124	151000	511803560	5810	5820	5820	5810	73
360	20250124	150900	511379230	5810	5810	5810	5810	3
361	20250124	150800	511361800	5810	5810	5810	5810	173
362	20250124	150700	510356670	5810	5810	5810	5810	225
363	20250124	150600	509049420	5810	5810	5810	5810	175
364	20250124	150500	508032670	5810	5810	5810	5810	24
365	20250124	150400	507893230	5810	5810	5820	5810	312
366	20250124	150300	506078410	5810	5810	5810	5810	6
367	20250124	150200	506043550	5820	5820	5820	5820	251
368	20250124	150100	504582730	5810	5810	5810	5810	5
369	20250124	150000	504553680	5820	5820	5820	5810	29
370	20250124	145900	504384990	5810	5810	5810	5810	77
371	20250124	145800	503937620	5820	5810	5820	5810	167
372	20250124	145700	502967130	5800	5800	5800	5800	9
373	20250124	145600	502914930	5800	5800	5800	5800	8
374	20250124	145500	502868530	5800	5810	5810	5800	259
375	20250124	145400	501363920	5810	5800	5810	5800	88
376	20250124	145300	500852730	5800	5800	5800	5800	9
377	20250124	145200	500800530	5800	5810	5810	5800	525
378	20250124	145100	497750360	5800	5810	5810	5800	45
379	20250124	145000	497489090	5800	5800	5800	5800	9
380	20250124	144900	497436890	5810	5800	5810	5800	61
381	20250124	144800	497082570	5810	5800	5810	5800	228
382	20250124	144700	495757970	5800	5800	5810	5800	41
383	20250124	144600	495519940	5800	5800	5800	5800	44
384	20250124	144500	495264740	5810	5800	5810	5800	205
385	20250124	144400	494073780	5800	5800	5800	5800	44
386	20250124	144300	493818580	5800	5800	5810	5800	39
387	20250124	144200	493592160	5800	5790	5800	5790	20
388	20250124	144100	493476250	5800	5800	5800	5800	6
389	20250124	144000	493441450	5800	5800	5800	5800	17
390	20250124	143900	493342850	5790	5800	5810	5790	233
391	20250124	143800	491991520	5800	5800	5800	5800	13
392	20250124	143700	491916120	5800	5800	5800	5800	13
393	20250124	143600	491840720	5800	5800	5810	5800	265
394	20250124	143500	490301200	5800	5800	5800	5800	125
395	20250124	143400	489576200	5800	5800	5800	5800	9
396	20250124	143300	489524000	5800	5810	5820	5800	219
397	20250124	143200	488249620	5820	5810	5820	5810	32
398	20250124	143100	488063470	5810	5810	5810	5810	211
399	20250124	143000	486837560	5810	5800	5810	5800	36
400	20250124	142900	486628660	5800	5810	5810	5800	31
401	20250124	142800	486448640	5800	5810	5810	5800	40
402	20250124	142700	486216330	5810	5810	5810	5810	241
403	20250124	142600	484816120	5800	5800	5800	5800	27
404	20250124	142500	484659520	5820	5810	5820	5810	38
405	20250124	142400	484438730	5800	5800	5800	5800	54
406	20250124	142300	484125530	5800	5790	5800	5790	63
407	20250124	142200	483760320	5790	5810	5810	5790	244
408	20250124	142100	482345350	5810	5810	5810	5800	79
409	20250124	142000	481886920	5810	5800	5810	5800	271
410	20250124	141900	480312850	5800	5800	5800	5800	33
411	20250124	141800	480121450	5800	5810	5810	5800	47
412	20250124	141700	479848620	5810	5800	5810	5790	69
413	20250124	141600	479448660	5800	5800	5800	5800	26
414	20250124	141500	479297860	5800	5800	5800	5800	24
415	20250124	141400	479158660	5810	5810	5820	5810	893
416	20250124	141300	473967840	5810	5810	5810	5810	22
417	20250124	141200	473840020	5810	5800	5820	5800	452
418	20250124	141100	471211100	5800	5810	5820	5800	2276
419	20250124	141000	457976980	5800	5800	5810	5800	60
420	20250124	140900	457628750	5800	5800	5800	5800	34
421	20250124	140800	457431550	5800	5800	5810	5800	262
422	20250124	140700	455909720	5800	5800	5800	5800	49
423	20250124	140600	455625520	5810	5800	5810	5800	54
424	20250124	140500	455312100	5800	5790	5800	5790	62
425	20250124	140400	454952600	5790	5800	5800	5790	26
426	20250124	140300	454801890	5800	5800	5810	5800	48
427	20250124	140200	454523260	5800	5810	5810	5800	297
428	20250124	140100	452798330	5800	5800	5800	5800	44
429	20250124	140000	452543130	5800	5800	5800	5800	47
430	20250124	135900	452270530	5800	5800	5810	5800	41
431	20250124	135800	452032510	5800	5800	5800	5800	155
432	20250124	135700	451133510	5800	5800	5800	5800	34
433	20250124	135600	450936310	5800	5800	5800	5800	128
434	20250124	135500	450193910	5810	5800	5810	5800	255
435	20250124	135400	448712710	5800	5800	5810	5800	28
436	20250124	135300	448550280	5800	5800	5800	5800	137
437	20250124	135200	447755680	5800	5800	5800	5790	122
438	20250124	135100	447048260	5790	5790	5790	5790	54
439	20250124	135000	446735600	5790	5790	5790	5790	35
440	20250124	134900	446532950	5790	5790	5800	5780	23
441	20250124	134800	446399860	5790	5790	5810	5780	616
442	20250124	134700	442827590	5780	5790	5810	5780	148
443	20250124	134600	441971810	5800	5800	5800	5790	254
444	20250124	134500	440498700	5800	5800	5810	5800	35
445	20250124	134400	440295690	5810	5800	5810	5800	66
446	20250124	134300	439912670	5800	5790	5800	5790	132
447	20250124	134200	439147230	5790	5790	5790	5790	19
448	20250124	134100	439037220	5790	5790	5800	5790	56
449	20250124	134000	438712700	5790	5810	5810	5790	265
450	20250124	133900	437173590	5800	5800	5800	5800	38
451	20250124	133800	436953190	5800	5800	5800	5800	35
452	20250124	133700	436750190	5800	5810	5810	5800	290
453	20250124	133600	435065720	5800	5800	5800	5800	19
454	20250124	133500	434955520	5800	5800	5800	5800	35
455	20250124	133400	434752520	5800	5800	5800	5800	44
456	20250124	133300	434497320	5800	5790	5800	5790	58
457	20250124	133200	434161260	5790	5800	5800	5790	1473
458	20250124	133100	425630410	5810	5800	5810	5800	56
459	20250124	133000	425305400	5820	5800	5820	5800	324
460	20250124	132900	423423140	5800	5800	5800	5800	329
461	20250124	132800	421514940	5810	5810	5810	5810	34
462	20250124	132700	421317400	5820	5810	5820	5810	228
463	20250124	132600	419990690	5820	5820	5820	5810	41
464	20250124	132500	419752150	5820	5810	5820	5810	640
465	20250124	132400	416033740	5810	5810	5820	5810	293
466	20250124	132300	414328920	5820	5810	5820	5810	36
467	20250124	132200	414119750	5820	5810	5820	5810	32
468	20250124	132100	413933610	5810	5820	5820	5810	269
469	20250124	132000	412368280	5810	5810	5810	5810	36
470	20250124	131900	412159120	5820	5820	5820	5820	23
471	20250124	131800	412025260	5820	5810	5820	5810	10244
472	20250124	131700	352414730	5810	5810	5810	5810	0
473	20250124	131600	352414730	5810	5810	5810	5810	0
474	20250124	131500	352414730	5810	5810	5810	5810	239
475	20250124	131400	351026140	5810	5810	5810	5810	0
476	20250124	131300	351026140	5810	5810	5810	5810	0
477	20250124	131200	351026140	5810	5820	5820	5810	1012
478	20250124	131100	345144370	5820	5820	5820	5820	23
479	20250124	131000	345010510	5820	5820	5820	5820	0
480	20250124	130900	345010510	5820	5820	5820	5820	25
481	20250124	130800	344865010	5820	5820	5820	5820	226
482	20250124	130700	343549690	5820	5820	5820	5820	119
483	20250124	130600	342857110	5810	5810	5810	5810	100
484	20250124	130500	342276110	5820	5820	5820	5820	244
485	20250124	130400	340856030	5820	5820	5820	5820	23
486	20250124	130300	340722170	5810	5810	5810	5810	0
487	20250124	130200	340722170	5810	5810	5810	5810	2048
488	20250124	130100	328823290	5810	5810	5810	5810	0
489	20250124	130000	328823290	5810	5810	5810	5810	31
490	20250124	125900	328643180	5810	5810	5810	5810	246
491	20250124	125800	327213920	5800	5800	5800	5800	1
492	20250124	125700	327208120	5810	5810	5810	5810	0
493	20250124	125600	327208120	5810	5810	5810	5810	226
494	20250124	125500	325895060	5810	5810	5810	5810	0
495	20250124	125400	325895060	5810	5810	5810	5810	10
496	20250124	125300	325836960	5810	5810	5810	5810	786
497	20250124	125200	321270300	5810	5810	5810	5810	0
498	20250124	125100	321270300	5810	5810	5810	5810	0
499	20250124	125000	321270300	5810	5810	5810	5810	317
500	20250124	124900	319428530	5810	5810	5810	5810	23
501	20250124	124800	319294900	5810	5810	5810	5810	0
502	20250124	124700	319294900	5810	5810	5810	5810	193
503	20250124	124600	318173570	5810	5810	5810	5810	0
504	20250124	124500	318173570	5810	5810	5810	5810	29
505	20250124	124400	318005080	5810	5810	5810	5810	0
506	20250124	124300	318005080	5810	5810	5810	5810	218
507	20250124	124200	316738500	5810	5810	5810	5810	24
508	20250124	124100	316599060	5810	5810	5810	5810	0
509	20250124	124000	316599060	5810	5810	5810	5810	232
510	20250124	123900	315251140	5810	5810	5810	5810	5
511	20250124	123800	315222090	5810	5810	5810	5810	22
512	20250124	123700	315094270	5810	5810	5810	5810	240
513	20250124	123600	313699870	5810	5810	5810	5810	0
514	20250124	123500	313699870	5810	5810	5810	5810	0
515	20250124	123400	313699870	5810	5810	5810	5810	247
516	20250124	123300	312264800	5810	5810	5810	5810	0
517	20250124	123200	312264800	5810	5810	5810	5810	1
518	20250124	123100	312258990	5810	5810	5810	5810	237
519	20250124	123000	310882020	5810	5810	5810	5810	0
520	20250124	122900	310882020	5810	5810	5810	5810	0
521	20250124	122800	310882020	5810	5810	5810	5810	196
522	20250124	122700	309743260	5810	5810	5810	5810	543
523	20250124	122600	306588430	5810	5810	5810	5810	0
524	20250124	122500	306588430	5810	5810	5810	5810	228
525	20250124	122400	305263750	5810	5810	5810	5810	0
526	20250124	122300	305263750	5810	5810	5810	5810	22
527	20250124	122200	305135930	5800	5800	5800	5800	5
528	20250124	122100	305106930	5810	5810	5810	5810	221
529	20250124	122000	303822920	5810	5800	5810	5800	33
530	20250124	121900	303631290	5810	5810	5810	5810	0
531	20250124	121800	303631290	5810	5810	5810	5810	280
532	20250124	121700	302004490	5810	5810	5810	5810	0
533	20250124	121600	302004490	5810	5810	5810	5810	22
534	20250124	121500	301876670	5810	5810	5810	5810	226
535	20250124	121400	300563610	5810	5810	5810	5810	0
536	20250124	121300	300563610	5810	5810	5810	5810	0
537	20250124	121200	300563610	5810	5810	5810	5810	236
538	20250124	121100	299192450	5810	5810	5810	5810	26
539	20250124	121000	299041390	5810	5810	5810	5810	0
540	20250124	120900	299041390	5810	5800	5810	5800	212
541	20250124	120800	297809680	5810	5810	5810	5810	1
542	20250124	120700	297803870	5800	5790	5800	5790	177
543	20250124	120600	296778270	5800	5800	5800	5800	370
544	20250124	120500	294632270	5810	5810	5810	5810	23
545	20250124	120400	294498640	5800	5800	5800	5800	0
546	20250124	120300	294498640	5800	5800	5800	5800	91
547	20250124	120200	293970840	5800	5800	5800	5800	0
548	20250124	120100	293970840	5800	5800	5800	5800	22
549	20250124	120000	293843240	5800	5810	5810	5800	965
550	20250124	115900	288244060	5810	5810	5810	5810	0
551	20250124	115800	288244060	5810	5810	5810	5810	24
552	20250124	115700	288104620	5800	5800	5800	5800	0
553	20250124	115600	288104620	5800	5800	5800	5800	1
554	20250124	115500	288098820	5810	5800	5810	5800	1001
555	20250124	115400	282293010	5810	5810	5810	5810	22
556	20250124	115300	282165190	5810	5810	5810	5810	228
557	20250124	115200	280840510	5800	5800	5800	5800	0
558	20250124	115100	280840510	5800	5800	5800	5800	20
559	20250124	115000	280724510	5810	5800	5810	5800	258
560	20250124	114900	279225590	5800	5800	5800	5800	10
561	20250124	114800	279167590	5810	5810	5810	5810	0
562	20250124	114700	279167590	5810	5810	5810	5810	188
563	20250124	114600	278075310	5810	5810	5810	5810	22
564	20250124	114500	277947490	5800	5800	5800	5800	0
565	20250124	114400	277947490	5800	5810	5810	5800	883
566	20250124	114300	272823970	5810	5810	5810	5810	23
567	20250124	114200	272690340	5800	5800	5800	5800	1
568	20250124	114100	272684540	5810	5810	5810	5810	234
569	20250124	114000	271325000	5800	5800	5800	5800	5
570	20250124	113900	271296000	5810	5810	5810	5810	22
571	20250124	113800	271168180	5810	5810	5810	5810	217
572	20250124	113700	269907410	5810	5810	5810	5810	10
573	20250124	113600	269849310	5810	5810	5810	5810	0
574	20250124	113500	269849310	5810	5810	5810	5810	246
575	20250124	113400	268420050	5810	5810	5810	5810	0
576	20250124	113300	268420050	5810	5810	5810	5810	0
577	20250124	113200	268420050	5810	5810	5810	5810	22
578	20250124	113100	268292230	5800	5800	5800	5800	766
579	20250124	113000	263849430	5800	5800	5800	5800	44
580	20250124	112900	263594230	5800	5800	5800	5800	3
581	20250124	112800	263576830	5800	5800	5800	5800	282
582	20250124	112700	261941230	5800	5800	5800	5800	7
583	20250124	112600	261900630	5800	5800	5800	5800	0
584	20250124	112500	261900630	5800	5800	5800	5800	225
585	20250124	112400	260595630	5800	5800	5800	5800	22
586	20250124	112300	260468030	5800	5800	5800	5800	50
587	20250124	112200	260178030	5800	5800	5800	5800	201
588	20250124	112100	259012230	5800	5800	5800	5800	23
589	20250124	112000	258878830	5800	5800	5800	5800	81
590	20250124	111900	258409030	5790	5790	5790	5790	1
591	20250124	111800	258403240	5800	5790	5800	5790	1106
592	20250124	111700	251999450	5800	5800	5800	5800	22
593	20250124	111600	251871850	5800	5800	5800	5800	220
594	20250124	111500	250595850	5800	5800	5800	5800	1
595	20250124	111400	250590050	5800	5800	5800	5800	551
596	20250124	111300	247394250	5800	5800	5800	5800	271
597	20250124	111200	245822450	5790	5790	5790	5790	0
598	20250124	111100	245822450	5790	5790	5790	5790	0
599	20250124	111000	245822450	5790	5790	5800	5790	25
600	20250124	110900	245677480	5800	5790	5800	5790	4
601	20250124	110800	245654300	5800	5800	5800	5800	0
602	20250124	110700	245654300	5800	5790	5800	5790	86
603	20250124	110600	245156350	5800	5800	5800	5800	340
604	20250124	110500	243184350	5800	5800	5800	5800	1101
605	20250124	110400	236798550	5810	5810	5810	5810	0
606	20250124	110300	236798550	5810	5810	5810	5810	191
607	20250124	110200	235688840	5810	5810	5810	5810	22
608	20250124	110100	235561020	5810	5810	5810	5810	0
609	20250124	110000	235561020	5810	5810	5810	5810	208
610	20250124	105900	234352540	5810	5810	5810	5810	23
611	20250124	105800	234218910	5810	5810	5810	5810	0
612	20250124	105700	234218910	5810	5810	5810	5810	294
613	20250124	105600	232510770	5800	5800	5800	5800	0
614	20250124	105500	232510770	5800	5810	5810	5800	23
615	20250124	105400	232377150	5810	5810	5810	5810	220
616	20250124	105300	231098950	5810	5810	5810	5810	0
617	20250124	105200	231098950	5810	5810	5810	5810	0
618	20250124	105100	231098950	5810	5810	5810	5810	257
619	20250124	105000	229605780	5810	5810	5810	5810	0
620	20250124	104900	229605780	5810	5810	5810	5810	0
621	20250124	104800	229605780	5810	5810	5810	5810	222
622	20250124	104700	228315960	5800	5800	5800	5800	227
623	20250124	104600	226999360	5810	5810	5810	5810	0
624	20250124	104500	226999360	5810	5810	5810	5810	224
625	20250124	104400	225697920	5810	5810	5810	5810	23
626	20250124	104300	225564290	5810	5810	5810	5810	0
627	20250124	104200	225564290	5810	5810	5810	5810	0
628	20250124	104100	225564290	5810	5810	5810	5810	254
629	20250124	104000	224088550	5810	5810	5810	5810	22
630	20250124	103900	223960730	5810	5810	5810	5810	1
631	20250124	103800	223954920	5810	5800	5810	5790	804
632	20250124	103700	219293220	5800	5810	5810	5800	94
633	20250124	103600	218747790	5790	5800	5800	5770	11457
634	20250124	103500	152604170	5810	5810	5810	5810	199
635	20250124	103400	151447980	5800	5800	5800	5800	0
636	20250124	103300	151447980	5800	5800	5810	5800	10123
637	20250124	103200	92734570	5800	5800	5800	5800	217
638	20250124	103100	91475970	5800	5800	5800	5800	50
639	20250124	103000	91185970	5800	5800	5800	5800	0
640	20250124	102900	91185970	5800	5800	5800	5800	239
641	20250124	102800	89799770	5790	5800	5800	5790	51
642	20250124	102700	89504320	5800	5800	5800	5800	0
643	20250124	102600	89504320	5800	5800	5800	5800	206
644	20250124	102500	88309520	5800	5800	5800	5800	22
645	20250124	102400	88181920	5790	5790	5790	5790	0
646	20250124	102300	88181920	5790	5790	5790	5790	336
647	20250124	102200	86236480	5790	5790	5790	5790	23
648	20250124	102100	86103310	5790	5790	5790	5790	0
649	20250124	102000	86103310	5790	5790	5790	5790	1133
650	20250124	101900	79543240	5790	5790	5790	5790	0
651	20250124	101800	79543240	5790	5790	5790	5790	22
652	20250124	101700	79415860	5790	5790	5790	5790	35
653	20250124	101600	79213210	5790	5790	5790	5790	229
654	20250124	101500	77887300	5790	5790	5790	5790	0
655	20250124	101400	77887300	5790	5780	5790	5780	195
656	20250124	101300	76759970	5780	5780	5780	5780	1438
657	20250124	101200	68448330	5780	5780	5780	5780	5
658	20250124	101100	68419430	5780	5780	5780	5780	26
659	20250124	101000	68269150	5780	5770	5780	5770	228
660	20250124	100900	66951410	5780	5780	5780	5780	9
661	20250124	100800	66899390	5780	5780	5780	5780	23
662	20250124	100700	66766450	5780	5770	5780	5770	223
663	20250124	100600	65479510	5770	5770	5770	5770	190
664	20250124	100500	64383210	5780	5780	5780	5770	456
665	20250124	100400	61748950	5780	5780	5780	5780	73
666	20250124	100300	61327010	5780	5780	5780	5780	123
667	20250124	100200	60616070	5780	5780	5780	5780	51
668	20250124	100100	60321290	5780	5780	5780	5780	30
669	20250124	100000	60147890	5780	5780	5780	5780	25
670	20250124	095900	60003390	5770	5770	5770	5770	1669
671	20250124	095800	50373260	5780	5780	5780	5780	0
672	20250124	095700	50373260	5780	5780	5780	5780	1
673	20250124	095600	50367480	5780	5770	5780	5770	72
674	20250124	095500	49951820	5780	5780	5780	5780	0
675	20250124	095400	49951820	5780	5780	5780	5780	1
676	20250124	095300	49946040	5780	5780	5780	5780	5
677	20250124	095200	49917140	5780	5780	5780	5780	55
678	20250124	095100	49599240	5770	5770	5770	5770	0
679	20250124	095000	49599240	5770	5770	5770	5770	40
680	20250124	094900	49368440	5780	5780	5780	5780	25
681	20250124	094800	49223940	5780	5780	5780	5780	5
682	20250124	094700	49195040	5780	5780	5780	5780	1
683	20250124	094600	49189260	5780	5780	5780	5780	0
684	20250124	094500	49189260	5780	5780	5780	5780	23
685	20250124	094400	49056320	5770	5770	5770	5770	48
686	20250124	094300	48779360	5770	5780	5780	5770	211
687	20250124	094200	47561880	5780	5780	5780	5780	2
688	20250124	094100	47550320	5780	5780	5780	5780	22
689	20250124	094000	47423160	5780	5780	5780	5780	0
690	20250124	093900	47423160	5780	5780	5780	5780	1
691	20250124	093800	47417380	5780	5780	5780	5780	1023
692	20250124	093700	41504440	5780	5780	5780	5780	0
693	20250124	093600	41504440	5780	5780	5780	5780	20
694	20250124	093500	41388840	5780	5780	5780	5780	7
695	20250124	093400	41348380	5780	5780	5780	5770	72
696	20250124	093300	40932600	5780	5780	5780	5780	3
697	20250124	093200	40915260	5780	5780	5790	5780	193
698	20250124	093100	39799670	5780	5770	5780	5760	586
699	20250124	093000	36419140	5770	5770	5770	5770	99
700	20250124	092900	35847910	5770	5770	5770	5770	300
701	20250124	092800	34116910	5770	5770	5770	5770	1
702	20250124	092700	34111140	5770	5770	5770	5770	22
703	20250124	092600	33984200	5760	5760	5770	5760	64
704	20250124	092500	33615550	5760	5770	5770	5760	2597
705	20250124	092400	18656730	5770	5770	5770	5770	12
706	20250124	092300	18587490	5770	5770	5770	5770	23
707	20250124	092200	18454780	5770	5770	5770	5770	0
708	20250124	092100	18454780	5770	5770	5770	5770	0
709	20250124	092000	18454780	5770	5770	5770	5770	0
710	20250124	091900	18454780	5770	5770	5770	5770	22
711	20250124	091800	18327840	5760	5770	5770	5760	770
712	20250124	091700	13886520	5780	5780	5780	5780	62
713	20250124	091600	13528160	5780	5780	5780	5780	0
714	20250124	091500	13528160	5780	5770	5780	5770	128
715	20250124	091400	12789590	5770	5770	5770	5770	61
716	20250124	091300	12437620	5780	5780	5780	5780	6
717	20250124	091200	12402940	5780	5770	5780	5770	23
718	20250124	091100	12270010	5780	5770	5780	5760	483
719	20250124	091000	9486730	5780	5780	5780	5780	1
720	20250124	090900	9480950	5780	5780	5780	5780	52
721	20250124	090800	9180390	5780	5780	5780	5780	0
722	20250124	090700	9180390	5780	5790	5790	5780	1521
723	20250124	090600	388590	5800	5800	5800	5800	5
724	20250124	090500	359590	5800	5800	5800	5800	4
725	20250124	090400	336390	5790	5790	5790	5790	0
726	20250124	090300	336390	5790	5790	5790	5790	0
727	20250124	090200	336390	5790	5800	5800	5790	41
728	20250124	090100	98600	5800	5800	5800	5800	0
729	20250124	090000	98600	5800	5800	5800	5800	17