KissMeData/123410/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201900	758831250	4985	4985	4985	4985	1020
3	20250124	201800	758831250	4985	4985	4985	4985	0
4	20250124	201700	758831250	4985	4985	4985	4985	0
5	20250124	201600	758831250	4985	4985	4985	4985	0
6	20250124	201500	758831250	4985	4985	4985	4985	0
7	20250124	201400	758831250	4985	4985	4985	4985	0
8	20250124	201300	758831250	4985	4985	4985	4985	0
9	20250124	201200	758831250	4985	4985	4985	4985	0
10	20250124	201100	758831250	4985	4985	4985	4985	0
11	20250124	201000	758831250	4985	4985	4985	4985	0
12	20250124	200900	758831250	4985	4985	4985	4985	0
13	20250124	200800	758831250	4985	4985	4985	4985	0
14	20250124	200700	758831250	4985	4985	4985	4985	0
15	20250124	200600	758831250	4985	4985	4985	4985	0
16	20250124	200500	758831250	4985	4985	4985	4985	0
17	20250124	200400	758831250	4985	4985	4985	4985	0
18	20250124	200300	758831250	4985	4985	4985	4985	0
19	20250124	200200	758831250	4985	4985	4985	4985	0
20	20250124	200100	758831250	4985	4985	4985	4985	0
21	20250124	200000	758831250	4985	4985	4985	4985	0
22	20250124	195900	758831250	4985	4985	4985	4985	0
23	20250124	195800	758831250	4985	4985	4985	4985	0
24	20250124	195700	758831250	4985	4985	4985	4985	0
25	20250124	195600	758831250	4985	4985	4985	4985	0
26	20250124	195500	758831250	4985	4985	4985	4985	0
27	20250124	195400	758831250	4985	4985	4985	4985	0
28	20250124	195300	758831250	4985	4985	4985	4985	0
29	20250124	195200	758831250	4985	4985	4985	4985	0
30	20250124	195100	758831250	4985	4985	4985	4985	0
31	20250124	195000	758831250	4985	4985	4985	4985	0
32	20250124	194900	758831250	4985	4985	4985	4985	1020
33	20250124	194800	758831250	4985	4985	4985	4985	0
34	20250124	194700	758831250	4985	4985	4985	4985	0
35	20250124	194600	758831250	4985	4985	4985	4985	0
36	20250124	194500	758831250	4985	4985	4985	4985	0
37	20250124	194400	758831250	4985	4985	4985	4985	0
38	20250124	194300	758831250	4985	4985	4985	4985	0
39	20250124	194200	758831250	4985	4985	4985	4985	0
40	20250124	194100	758831250	4985	4985	4985	4985	0
41	20250124	194000	758831250	4985	4985	4985	4985	0
42	20250124	193900	758831250	4985	4985	4985	4985	0
43	20250124	193800	758831250	4985	4985	4985	4985	0
44	20250124	193700	758831250	4985	4985	4985	4985	0
45	20250124	193600	758831250	4985	4985	4985	4985	0
46	20250124	193500	758831250	4985	4985	4985	4985	0
47	20250124	193400	758831250	4985	4985	4985	4985	0
48	20250124	193300	758831250	4985	4985	4985	4985	0
49	20250124	193200	758831250	4985	4985	4985	4985	0
50	20250124	193100	758831250	4985	4985	4985	4985	0
51	20250124	193000	758831250	4985	4985	4985	4985	0
52	20250124	192900	758831250	4985	4985	4985	4985	0
53	20250124	192800	758831250	4985	4985	4985	4985	0
54	20250124	192700	758831250	4985	4985	4985	4985	0
55	20250124	192600	758831250	4985	4985	4985	4985	0
56	20250124	192500	758831250	4985	4985	4985	4985	0
57	20250124	192400	758831250	4985	4985	4985	4985	0
58	20250124	192300	758831250	4985	4985	4985	4985	0
59	20250124	192200	758831250	4985	4985	4985	4985	0
60	20250124	192100	758831250	4985	4985	4985	4985	0
61	20250124	192000	758831250	4985	4985	4985	4985	0
62	20250124	191900	758831250	4985	4985	4985	4985	1020
63	20250124	191800	758831250	4985	4985	4985	4985	0
64	20250124	191700	758831250	4985	4985	4985	4985	0
65	20250124	191600	758831250	4985	4985	4985	4985	0
66	20250124	191500	758831250	4985	4985	4985	4985	0
67	20250124	191400	758831250	4985	4985	4985	4985	0
68	20250124	191300	758831250	4985	4985	4985	4985	0
69	20250124	191200	758831250	4985	4985	4985	4985	0
70	20250124	191100	758831250	4985	4985	4985	4985	0
71	20250124	191000	758831250	4985	4985	4985	4985	0
72	20250124	190900	758831250	4985	4985	4985	4985	0
73	20250124	190800	758831250	4985	4985	4985	4985	0
74	20250124	190700	758831250	4985	4985	4985	4985	0
75	20250124	190600	758831250	4985	4985	4985	4985	0
76	20250124	190500	758831250	4985	4985	4985	4985	0
77	20250124	190400	758831250	4985	4985	4985	4985	0
78	20250124	190300	758831250	4985	4985	4985	4985	0
79	20250124	190200	758831250	4985	4985	4985	4985	0
80	20250124	190100	758831250	4985	4985	4985	4985	0
81	20250124	190000	758831250	4985	4985	4985	4985	0
82	20250124	185900	758831250	4985	4985	4985	4985	0
83	20250124	185800	758831250	4985	4985	4985	4985	0
84	20250124	185700	758831250	4985	4985	4985	4985	0
85	20250124	185600	758831250	4985	4985	4985	4985	0
86	20250124	185500	758831250	4985	4985	4985	4985	0
87	20250124	185400	758831250	4985	4985	4985	4985	0
88	20250124	185300	758831250	4985	4985	4985	4985	0
89	20250124	185200	758831250	4985	4985	4985	4985	0
90	20250124	185100	758831250	4985	4985	4985	4985	0
91	20250124	185000	758831250	4985	4985	4985	4985	0
92	20250124	184900	758831250	4985	4985	4985	4985	1020
93	20250124	184800	758831250	4985	4985	4985	4985	0
94	20250124	184700	758831250	4985	4985	4985	4985	0
95	20250124	184600	758831250	4985	4985	4985	4985	0
96	20250124	184500	758831250	4985	4985	4985	4985	0
97	20250124	184400	758831250	4985	4985	4985	4985	0
98	20250124	184300	758831250	4985	4985	4985	4985	0
99	20250124	184200	758831250	4985	4985	4985	4985	0
100	20250124	184100	758831250	4985	4985	4985	4985	0
101	20250124	184000	758831250	4985	4985	4985	4985	0
102	20250124	183900	758831250	4985	4985	4985	4985	0
103	20250124	183800	758831250	4985	4985	4985	4985	0
104	20250124	183700	758831250	4985	4985	4985	4985	0
105	20250124	183600	758831250	4985	4985	4985	4985	0
106	20250124	183500	758831250	4985	4985	4985	4985	0
107	20250124	183400	758831250	4985	4985	4985	4985	0
108	20250124	183300	758831250	4985	4985	4985	4985	0
109	20250124	183200	758831250	4985	4985	4985	4985	0
110	20250124	183100	758831250	4985	4985	4985	4985	0
111	20250124	183000	758831250	4985	4985	4985	4985	0
112	20250124	182900	758831250	4985	4985	4985	4985	0
113	20250124	182800	758831250	4985	4985	4985	4985	0
114	20250124	182700	758831250	4985	4985	4985	4985	0
115	20250124	182600	758831250	4985	4985	4985	4985	0
116	20250124	182500	758831250	4985	4985	4985	4985	0
117	20250124	182400	758831250	4985	4985	4985	4985	0
118	20250124	182300	758831250	4985	4985	4985	4985	0
119	20250124	182200	758831250	4985	4985	4985	4985	0
120	20250124	182100	758831250	4985	4985	4985	4985	0
121	20250124	182000	758831250	4985	4985	4985	4985	0
122	20250124	181900	758831250	4985	4985	4985	4985	1020
123	20250124	181800	758831250	4985	4985	4985	4985	0
124	20250124	181700	758831250	4985	4985	4985	4985	0
125	20250124	181600	758831250	4985	4985	4985	4985	0
126	20250124	181500	758831250	4985	4985	4985	4985	0
127	20250124	181400	758831250	4985	4985	4985	4985	0
128	20250124	181300	758831250	4985	4985	4985	4985	0
129	20250124	181200	758831250	4985	4985	4985	4985	0
130	20250124	181100	758831250	4985	4985	4985	4985	0
131	20250124	181000	758831250	4985	4985	4985	4985	0
132	20250124	180900	758831250	4985	4985	4985	4985	0
133	20250124	180800	758831250	4985	4985	4985	4985	0
134	20250124	180700	758831250	4985	4985	4985	4985	0
135	20250124	180600	758831250	4985	4985	4985	4985	0
136	20250124	180500	758831250	4985	4985	4985	4985	0
137	20250124	180400	758831250	4985	4985	4985	4985	0
138	20250124	180300	758831250	4985	4985	4985	4985	0
139	20250124	180200	758831250	4985	4985	4985	4985	0
140	20250124	180100	758831250	4985	4985	4985	4985	0
141	20250124	180000	758831250	4985	4985	4985	4985	0
142	20250124	175900	758831250	4985	4985	4985	4985	0
143	20250124	175800	758831250	4985	4985	4985	4985	0
144	20250124	175700	758831250	4985	4985	4985	4985	0
145	20250124	175600	758831250	4985	4985	4985	4985	0
146	20250124	175500	758831250	4985	4985	4985	4985	0
147	20250124	175400	758831250	4985	4985	4985	4985	0
148	20250124	175300	758831250	4985	4985	4985	4985	0
149	20250124	175200	758831250	4985	4985	4985	4985	0
150	20250124	175100	758831250	4985	4985	4985	4985	0
151	20250124	175000	758831250	4985	4985	4985	4985	0
152	20250124	174900	758831250	4985	4985	4985	4985	1020
153	20250124	174800	758831250	4985	4985	4985	4985	0
154	20250124	174700	758831250	4985	4985	4985	4985	0
155	20250124	174600	758831250	4985	4985	4985	4985	0
156	20250124	174500	758831250	4985	4985	4985	4985	0
157	20250124	174400	758831250	4985	4985	4985	4985	0
158	20250124	174300	758831250	4985	4985	4985	4985	0
159	20250124	174200	758831250	4985	4985	4985	4985	0
160	20250124	174100	758831250	4985	4985	4985	4985	0
161	20250124	174000	758831250	4985	4985	4985	4985	0
162	20250124	173900	758831250	4985	4985	4985	4985	0
163	20250124	173800	758831250	4985	4985	4985	4985	0
164	20250124	173700	758831250	4985	4985	4985	4985	0
165	20250124	173600	758831250	4985	4985	4985	4985	0
166	20250124	173500	758831250	4985	4985	4985	4985	0
167	20250124	173400	758831250	4985	4985	4985	4985	0
168	20250124	173300	758831250	4985	4985	4985	4985	0
169	20250124	173200	758831250	4985	4985	4985	4985	0
170	20250124	173100	758831250	4985	4985	4985	4985	0
171	20250124	173000	758831250	4985	4985	4985	4985	0
172	20250124	172900	758831250	4985	4985	4985	4985	0
173	20250124	172800	758831250	4985	4985	4985	4985	0
174	20250124	172700	758831250	4985	4985	4985	4985	0
175	20250124	172600	758831250	4985	4985	4985	4985	0
176	20250124	172500	758831250	4985	4985	4985	4985	0
177	20250124	172400	758831250	4985	4985	4985	4985	0
178	20250124	172300	758831250	4985	4985	4985	4985	0
179	20250124	172200	758831250	4985	4985	4985	4985	0
180	20250124	172100	758831250	4985	4985	4985	4985	0
181	20250124	172000	758831250	4985	4985	4985	4985	0
182	20250124	171900	758831250	4985	4985	4985	4985	1020
183	20250124	171800	758831250	4985	4985	4985	4985	0
184	20250124	171700	758831250	4985	4985	4985	4985	0
185	20250124	171600	758831250	4985	4985	4985	4985	0
186	20250124	171500	758831250	4985	4985	4985	4985	0
187	20250124	171400	758831250	4985	4985	4985	4985	0
188	20250124	171300	758831250	4985	4985	4985	4985	0
189	20250124	171200	758831250	4985	4985	4985	4985	0
190	20250124	171100	758831250	4985	4985	4985	4985	0
191	20250124	171000	758831250	4985	4985	4985	4985	0
192	20250124	170900	758831250	4985	4985	4985	4985	0
193	20250124	170800	758831250	4985	4985	4985	4985	0
194	20250124	170700	758831250	4985	4985	4985	4985	0
195	20250124	170600	758831250	4985	4985	4985	4985	0
196	20250124	170500	758831250	4985	4985	4985	4985	0
197	20250124	170400	758831250	4985	4985	4985	4985	0
198	20250124	170300	758831250	4985	4985	4985	4985	0
199	20250124	170200	758831250	4985	4985	4985	4985	0
200	20250124	170100	758831250	4985	4985	4985	4985	0
201	20250124	170000	758831250	4985	4985	4985	4985	0
202	20250124	165900	758831250	4985	4985	4985	4985	0
203	20250124	165800	758831250	4985	4985	4985	4985	0
204	20250124	165700	758831250	4985	4985	4985	4985	0
205	20250124	165600	758831250	4985	4985	4985	4985	0
206	20250124	165500	758831250	4985	4985	4985	4985	0
207	20250124	165400	758831250	4985	4985	4985	4985	0
208	20250124	165300	758831250	4985	4985	4985	4985	0
209	20250124	165200	758831250	4985	4985	4985	4985	0
210	20250124	165100	758831250	4985	4985	4985	4985	0
211	20250124	165000	758831250	4985	4985	4985	4985	0
212	20250124	164900	758831250	4985	4985	4985	4985	1020
213	20250124	164800	758831250	4985	4985	4985	4985	0
214	20250124	164700	758831250	4985	4985	4985	4985	0
215	20250124	164600	758831250	4985	4985	4985	4985	0
216	20250124	164500	758831250	4985	4985	4985	4985	0
217	20250124	164400	758831250	4985	4985	4985	4985	0
218	20250124	164300	758831250	4985	4985	4985	4985	0
219	20250124	164200	758831250	4985	4985	4985	4985	0
220	20250124	164100	758831250	4985	4985	4985	4985	0
221	20250124	164000	758831250	4985	4985	4985	4985	0
222	20250124	163900	758831250	4985	4985	4985	4985	0
223	20250124	163800	758831250	4985	4985	4985	4985	0
224	20250124	163700	758831250	4985	4985	4985	4985	0
225	20250124	163600	758831250	4985	4985	4985	4985	0
226	20250124	163500	758831250	4985	4985	4985	4985	0
227	20250124	163400	758831250	4985	4985	4985	4985	0
228	20250124	163300	758831250	4985	4985	4985	4985	0
229	20250124	163200	758831250	4985	4985	4985	4985	0
230	20250124	163100	758831250	4985	4985	4985	4985	0
231	20250124	163000	758831250	4985	4985	4985	4985	0
232	20250124	162900	758831250	4985	4985	4985	4985	0
233	20250124	162800	758831250	4985	4985	4985	4985	0
234	20250124	162700	758831250	4985	4985	4985	4985	0
235	20250124	162600	758831250	4985	4985	4985	4985	0
236	20250124	162500	758831250	4985	4985	4985	4985	0
237	20250124	162400	758831250	4985	4985	4985	4985	0
238	20250124	162300	758831250	4985	4985	4985	4985	0
239	20250124	162200	758831250	4985	4985	4985	4985	0
240	20250124	162100	758831250	4985	4985	4985	4985	0
241	20250124	162000	758831250	4985	4985	4985	4985	0
242	20250124	161900	758831250	4985	4985	4985	4985	1020
243	20250124	161800	758831250	4985	4985	4985	4985	0
244	20250124	161700	758831250	4985	4985	4985	4985	0
245	20250124	161600	758831250	4985	4985	4985	4985	0
246	20250124	161500	758831250	4985	4985	4985	4985	0
247	20250124	161400	758831250	4985	4985	4985	4985	0
248	20250124	161300	758831250	4985	4985	4985	4985	0
249	20250124	161200	758831250	4985	4985	4985	4985	0
250	20250124	161100	758831250	4985	4985	4985	4985	0
251	20250124	161000	758831250	4985	4985	4985	4985	0
252	20250124	160900	758831250	4985	4985	4985	4985	0
253	20250124	160800	758831250	4985	4985	4985	4985	0
254	20250124	160700	758831250	4985	4985	4985	4985	0
255	20250124	160600	758831250	4985	4985	4985	4985	0
256	20250124	160500	758831250	4985	4985	4985	4985	0
257	20250124	160400	758831250	4985	4985	4985	4985	0
258	20250124	160300	758831250	4985	4985	4985	4985	0
259	20250124	160200	758831250	4985	4985	4985	4985	0
260	20250124	160100	758831250	4985	4985	4985	4985	0
261	20250124	160000	758831250	4985	4985	4985	4985	0
262	20250124	155900	758831250	4985	4985	4985	4985	0
263	20250124	155800	758831250	4985	4985	4985	4985	0
264	20250124	155700	758831250	4985	4985	4985	4985	0
265	20250124	155600	758831250	4985	4985	4985	4985	0
266	20250124	155500	758831250	4985	4985	4985	4985	0
267	20250124	155400	758831250	4985	4985	4985	4985	0
268	20250124	155300	758831250	4985	4985	4985	4985	0
269	20250124	155200	758831250	4985	4985	4985	4985	0
270	20250124	155100	758831250	4985	4985	4985	4985	0
271	20250124	155000	758831250	4985	4985	4985	4985	0
272	20250124	154900	758831250	4985	4985	4985	4985	1020
273	20250124	154800	758831250	4985	4985	4985	4985	0
274	20250124	154700	758831250	4985	4985	4985	4985	0
275	20250124	154600	758831250	4985	4985	4985	4985	0
276	20250124	154500	758831250	4985	4985	4985	4985	0
277	20250124	154400	758831250	4985	4985	4985	4985	0
278	20250124	154300	758831250	4985	4985	4985	4985	0
279	20250124	154200	758831250	4985	4985	4985	4985	0
280	20250124	154100	758831250	4985	4985	4985	4985	0
281	20250124	154000	758831250	4985	4985	4985	4985	0
282	20250124	153900	758831250	4985	4985	4985	4985	0
283	20250124	153800	758831250	4985	4985	4985	4985	0
284	20250124	153700	758831250	4985	4985	4985	4985	0
285	20250124	153600	758831250	4985	4985	4985	4985	0
286	20250124	153500	758831250	4985	4985	4985	4985	0
287	20250124	153400	758831250	4985	4985	4985	4985	0
288	20250124	153300	758831250	4985	4985	4985	4985	0
289	20250124	153200	758831250	4985	4985	4985	4985	0
290	20250124	153100	758831250	4985	4985	4985	4985	0
291	20250124	153000	758831250	4985	4985	4985	4985	1020
292	20250124	152900	753746550	4980	4980	4980	4980	0
293	20250124	152800	753746550	4980	4980	4980	4980	0
294	20250124	152700	753746550	4980	4980	4980	4980	0
295	20250124	152600	753746550	4980	4980	4980	4980	0
296	20250124	152500	753746550	4980	4980	4980	4980	0
297	20250124	152400	753746550	4980	4980	4980	4980	0
298	20250124	152300	753746550	4980	4980	4980	4980	0
299	20250124	152200	753746550	4980	4980	4980	4980	0
300	20250124	152100	753746550	4980	4980	4980	4980	0
301	20250124	152000	753746550	4980	4980	4980	4980	0
302	20250124	151900	753746550	4980	4995	5000	4980	984
303	20250124	151800	748834250	4995	4990	4995	4990	46
304	20250124	151700	748604595	4985	4985	4985	4985	0
305	20250124	151600	748604595	4985	4985	4985	4985	45
306	20250124	151500	748380270	4980	4990	4990	4980	1427
307	20250124	151400	741269025	4990	4990	4990	4990	188
308	20250124	151300	740330905	4990	4990	4990	4990	344
309	20250124	151200	738614345	4990	4990	4990	4990	0
310	20250124	151100	738614345	4990	4990	4990	4990	273
311	20250124	151000	737252075	4995	4995	4995	4990	72
312	20250124	150900	736892550	5000	4995	5000	4995	64
313	20250124	150800	736572800	4990	4990	4990	4990	328
314	20250124	150700	734936080	4995	4990	4995	4990	572
315	20250124	150600	732081600	4995	4995	5000	4995	552
316	20250124	150500	729324285	4995	4995	4995	4995	90
317	20250124	150400	728874735	4995	4995	5000	4995	790
318	20250124	150300	724928570	4995	5000	5000	4995	204
319	20250124	150200	723909320	4995	4995	4995	4995	423
320	20250124	150100	721796435	5000	5000	5000	5000	14
321	20250124	150000	721726435	5000	5000	5000	5000	40
322	20250124	145900	721526435	5000	5000	5000	5000	100
323	20250124	145800	721026435	5000	5000	5000	5000	343
324	20250124	145700	719311435	5010	5000	5010	5000	2435
325	20250124	145600	707129445	4995	4995	4995	4995	142
326	20250124	145500	706420155	4995	4995	4995	4995	38
327	20250124	145400	706230345	4995	5000	5000	4995	170
328	20250124	145300	705381125	4995	4995	4995	4995	251
329	20250124	145200	704127380	4995	4995	5000	4995	273
330	20250124	145100	702763380	4995	5000	5000	4995	2088
331	20250124	145000	692328630	5000	4995	5000	4995	124
332	20250124	144900	691709180	4995	4995	5000	4995	293
333	20250124	144800	690245575	4995	4995	4995	4995	150
334	20250124	144700	689496325	5000	4995	5000	4995	119
335	20250124	144600	688901830	5000	5000	5000	5000	39
336	20250124	144500	688706830	4995	4995	4995	4995	10
337	20250124	144400	688656880	5000	5000	5000	4995	78
338	20250124	144300	688267130	5000	5000	5000	5000	174
339	20250124	144200	687397130	5000	5000	5000	5000	125
340	20250124	144100	686772130	5000	5000	5000	5000	34
341	20250124	144000	686602130	4995	5000	5000	4995	83
342	20250124	143900	686187380	5000	5010	5010	5000	178
343	20250124	143800	685297080	5000	5000	5000	5000	200
344	20250124	143700	684297080	5000	5000	5010	5000	625
345	20250124	143600	681171830	5010	5000	5010	5000	244
346	20250124	143500	679951390	5010	5000	5010	5000	560
347	20250124	143400	677151250	5010	5010	5010	5010	0
348	20250124	143300	677151250	5010	5010	5010	5010	39
349	20250124	143200	676955860	5010	5010	5010	5010	14
350	20250124	143100	676885720	5010	5010	5010	5010	10
351	20250124	143000	676835620	5010	5010	5010	5010	14
352	20250124	142900	676765480	5010	5010	5010	5010	65
353	20250124	142800	676439830	5010	5010	5010	5010	24
354	20250124	142700	676319590	5010	5010	5010	5010	90
355	20250124	142600	675868690	5010	5010	5010	5010	19
356	20250124	142500	675773500	5010	5010	5010	5010	0
357	20250124	142400	675773500	5010	5010	5010	5010	40
358	20250124	142300	675573100	5010	5010	5010	5010	25
359	20250124	142200	675447850	5000	5000	5000	5000	100
360	20250124	142100	674947850	5010	5010	5010	5010	218
361	20250124	142000	673855670	5010	5010	5010	5010	0
362	20250124	141900	673855670	5010	5010	5010	5010	38
363	20250124	141800	673665290	5010	5000	5010	5000	16
364	20250124	141700	673585150	5010	5010	5010	5010	10
365	20250124	141600	673535050	5010	5000	5010	5000	75
366	20250124	141500	673159800	5010	5010	5010	5010	40
367	20250124	141400	672959400	5010	5010	5010	5010	0
368	20250124	141300	672959400	5010	5010	5010	5010	114
369	20250124	141200	672388260	5010	5010	5010	5000	1985
370	20250124	141100	662462890	5020	5020	5020	5020	0
371	20250124	141000	662462890	5020	5010	5020	5000	105
372	20250124	140900	661937020	5010	5010	5010	5010	182
373	20250124	140800	661025200	5010	5000	5010	5000	354
374	20250124	140700	659254110	5010	5010	5010	5010	123
375	20250124	140600	658637880	5010	5020	5020	5010	443
376	20250124	140500	656418310	5010	5020	5020	5010	116
377	20250124	140400	655837000	5010	5010	5010	5010	414
378	20250124	140300	653762860	5010	5020	5020	5010	224
379	20250124	140200	652640480	5030	5030	5030	5030	39
380	20250124	140100	652444310	5030	5020	5030	5020	312
381	20250124	140000	650878000	5020	5020	5020	5020	390
382	20250124	135900	648920200	5030	5030	5030	5030	14
383	20250124	135800	648849780	5030	5030	5030	5030	14
384	20250124	135700	648779360	5030	5030	5030	5030	48
385	20250124	135600	648537920	5030	5030	5030	5030	17
386	20250124	135500	648452410	5020	5030	5030	5020	131
387	20250124	135400	647794650	5030	5030	5030	5030	45
388	20250124	135300	647568300	5030	5030	5030	5030	154
389	20250124	135200	646793680	5030	5030	5030	5030	53
390	20250124	135100	646527090	5030	5030	5030	5030	5
391	20250124	135000	646501940	5030	5030	5030	5020	20
392	20250124	134900	646401370	5030	5030	5030	5030	16
393	20250124	134800	646320890	5030	5020	5030	5020	1914
394	20250124	134700	636694010	5020	5020	5020	5020	116
395	20250124	134600	636111690	5020	5020	5020	5020	100
396	20250124	134500	635609690	5030	5030	5030	5030	13
397	20250124	134400	635544300	5020	5020	5020	5020	3806
398	20250124	134300	616438180	5020	5020	5020	5020	0
399	20250124	134200	616438180	5020	5020	5020	5020	173
400	20250124	134100	615569720	5020	5020	5020	5020	14
401	20250124	134000	615499440	5010	5010	5010	5010	110
402	20250124	133900	614948340	5020	5010	5020	5010	181
403	20250124	133800	614041220	5010	5010	5020	5010	641
404	20250124	133700	610829800	5010	5010	5010	5010	150
405	20250124	133600	610078300	5020	5010	5020	5010	1611
406	20250124	133500	602006450	5010	5010	5010	5010	40
407	20250124	133400	601806050	5000	5000	5000	5000	4976
408	20250124	133300	576926050	5010	5010	5010	5010	14
409	20250124	133200	576855910	5010	5010	5010	5010	2
410	20250124	133100	576845890	5010	5010	5010	5010	150
411	20250124	133000	576094390	5010	5010	5010	5010	300
412	20250124	132900	574591390	5010	5010	5010	5010	101
413	20250124	132800	574085380	5010	5010	5010	5010	213
414	20250124	132700	573018250	5020	5020	5020	5020	44
415	20250124	132600	572797370	5020	5020	5020	5020	26
416	20250124	132500	572666850	5010	5010	5010	5010	1950
417	20250124	132400	562897350	5010	5010	5010	5010	513
418	20250124	132300	560327220	5000	5000	5000	5000	1
419	20250124	132200	560322220	5010	5010	5010	5010	43
420	20250124	132100	560106790	5010	5010	5010	5010	320
421	20250124	132000	558503590	5010	5010	5010	5010	0
422	20250124	131900	558503590	5010	5000	5010	5000	174
423	20250124	131800	557633450	5000	5000	5000	5000	0
424	20250124	131700	557633450	5000	5000	5000	5000	1462
425	20250124	131600	550323450	5010	5010	5010	5010	14
426	20250124	131500	550253310	5010	5010	5010	5010	9
427	20250124	131400	550208220	5020	5020	5020	5020	15
428	20250124	131300	550132920	5020	5020	5020	5020	44
429	20250124	131200	549912040	5020	5020	5020	5020	0
430	20250124	131100	549912040	5020	5010	5020	5010	113
431	20250124	131000	549345780	5020	5020	5020	5020	14
432	20250124	130900	549275500	5020	5020	5020	5020	500
433	20250124	130800	546765500	5020	5010	5020	5010	529
434	20250124	130700	544115190	5000	5000	5000	5000	96
435	20250124	130600	543635190	4995	5000	5000	4995	1000
436	20250124	130500	538638625	5000	5000	5000	4995	1007
437	20250124	130400	533608305	5010	5010	5010	5010	47
438	20250124	130300	533372835	5010	5010	5010	5010	0
439	20250124	130200	533372835	5010	5010	5010	5010	14
440	20250124	130100	533302695	5010	5010	5010	5010	14
441	20250124	130000	533232555	5010	5010	5010	5010	0
442	20250124	125900	533232555	5010	5010	5010	5010	40
443	20250124	125800	533032155	5010	5010	5010	5010	0
444	20250124	125700	533032155	5010	5010	5010	5010	14
445	20250124	125600	532962015	5010	5000	5010	5000	15
446	20250124	125500	532886875	5010	5010	5010	5010	30
447	20250124	125400	532736575	5010	5010	5010	5010	14
448	20250124	125300	532666435	5000	5010	5010	5000	323
449	20250124	125200	531051305	5010	5010	5010	5010	40
450	20250124	125100	530850905	5010	5010	5010	5010	14
451	20250124	125000	530780765	5010	5010	5010	5010	44
452	20250124	124900	530560325	5010	5010	5010	5010	0
453	20250124	124800	530560325	5010	5010	5010	5010	14
454	20250124	124700	530490185	5010	5010	5010	5010	13
455	20250124	124600	530425055	5010	5010	5010	5010	30
456	20250124	124500	530274755	5010	5010	5010	5010	14
457	20250124	124400	530204615	5000	5000	5000	5000	155
458	20250124	124300	529429615	5010	5010	5010	5010	14
459	20250124	124200	529359475	5010	5010	5010	5010	14
460	20250124	124100	529289335	5010	5010	5010	5010	29
461	20250124	124000	529144045	5010	5010	5010	5010	15
462	20250124	123900	529068895	5010	5000	5010	5000	411
463	20250124	123800	527013595	5010	5010	5010	5010	0
464	20250124	123700	527013595	5010	5010	5010	5010	46
465	20250124	123600	526783135	5010	5010	5010	5010	44
466	20250124	123500	526562695	4995	4995	4995	4995	0
467	20250124	123400	526562695	4995	4995	4995	4995	0
468	20250124	123300	526562695	4995	5000	5000	4995	306
469	20250124	123200	525033050	5000	5000	5000	5000	15
470	20250124	123100	524958050	4995	5000	5000	4990	987
471	20250124	123000	520028490	5000	5010	5010	5000	324
472	20250124	122900	518408250	5000	5010	5010	5000	76
473	20250124	122800	518027590	5020	5020	5020	5020	45
474	20250124	122700	517801690	5020	5010	5020	5010	110
475	20250124	122600	517250480	5010	5000	5010	5000	53
476	20250124	122500	516985230	5000	5000	5000	5000	0
477	20250124	122400	516985230	5000	5010	5010	5000	1141
478	20250124	122300	511271660	5010	5010	5010	5010	14
479	20250124	122200	511201520	5010	5010	5010	5010	13
480	20250124	122100	511136390	5000	5000	5000	5000	20
481	20250124	122000	511036390	5010	5010	5010	5010	48
482	20250124	121900	510795910	5010	5010	5010	5010	44
483	20250124	121800	510575470	5010	5010	5010	5010	0
484	20250124	121700	510575470	5010	5010	5010	5010	14
485	20250124	121600	510505330	5010	5010	5010	5010	43
486	20250124	121500	510289900	5010	5010	5010	5010	29
487	20250124	121400	510144610	5010	5010	5010	5010	14
488	20250124	121300	510074470	5010	5010	5010	5010	14
489	20250124	121200	510004330	5010	5010	5010	5010	2
490	20250124	121100	509994310	5010	5010	5010	5010	74
491	20250124	121000	509623570	5010	5010	5010	5010	31
492	20250124	120900	509468260	5000	5010	5010	5000	173
493	20250124	120800	508602530	5010	5010	5010	5010	14
494	20250124	120700	508532390	5010	5010	5010	5010	0
495	20250124	120600	508532390	5010	5010	5010	5010	44
496	20250124	120500	508311950	5010	5010	5010	5010	14
497	20250124	120400	508241810	5010	5010	5010	5010	0
498	20250124	120300	508241810	5010	5010	5010	5010	13
499	20250124	120200	508176680	5010	5010	5010	5010	24
500	20250124	120100	508056440	5010	5010	5010	5010	30
501	20250124	120000	507906140	5010	5010	5010	5010	15
502	20250124	115900	507830990	5010	5010	5010	5010	14
503	20250124	115800	507760850	5010	5010	5010	5010	40
504	20250124	115700	507560450	5010	5010	5010	5010	93
505	20250124	115600	507094520	5010	5010	5010	5010	0
506	20250124	115500	507094520	5010	5010	5010	5010	14
507	20250124	115400	507024380	5010	5010	5020	5010	46
508	20250124	115300	506793780	5020	5020	5020	5020	8
509	20250124	115200	506753620	5020	5020	5020	5020	28
510	20250124	115100	506613060	5020	5020	5020	5020	13
511	20250124	115000	506547800	5020	5020	5020	5020	0
512	20250124	114900	506547800	5020	5020	5020	5020	14
513	20250124	114800	506477520	5020	5010	5020	5010	29
514	20250124	114700	506331950	5010	5010	5010	5010	211
515	20250124	114600	505274840	5020	5020	5020	5020	129
516	20250124	114500	504627260	5030	5030	5030	5030	85
517	20250124	114400	504199710	5030	5020	5030	5020	427
518	20250124	114300	502055130	5020	5020	5020	5020	20
519	20250124	114200	501954730	5020	5020	5020	5020	676
520	20250124	114100	498561210	5000	5000	5000	5000	50
521	20250124	114000	498311210	5000	5010	5010	5000	300
522	20250124	113900	496811070	5000	5020	5020	5000	128
523	20250124	113800	496170350	5020	5010	5020	5010	97
524	20250124	113700	495684250	5010	5020	5020	5010	31
525	20250124	113600	495528800	5020	5020	5020	5020	2
526	20250124	113500	495518760	5020	5020	5020	5020	46
527	20250124	113400	495287840	5020	5020	5020	5020	48
528	20250124	113300	495046880	5020	5020	5020	5020	0
529	20250124	113200	495046880	5020	5010	5020	5010	214
530	20250124	113100	493974600	5020	5020	5020	5020	24
531	20250124	113000	493854120	5020	5010	5020	5010	256
532	20250124	112900	492571270	5020	5000	5020	5000	33
533	20250124	112800	492406010	5020	4995	5030	4995	7118
534	20250124	112700	456722780	4995	4995	4995	4995	10
535	20250124	112600	456672830	4995	4995	4995	4995	43
536	20250124	112500	456458045	4995	4990	4995	4990	2
537	20250124	112400	456448060	4990	4990	4990	4990	250
538	20250124	112300	455200560	4995	4995	4995	4995	35
539	20250124	112200	455025735	4995	4995	4995	4995	0
540	20250124	112100	455025735	4995	4985	4995	4985	791
541	20250124	112000	451082230	4985	4985	4985	4985	113
542	20250124	111900	450518925	4980	4990	4990	4980	47
543	20250124	111800	450284665	4990	4990	4990	4990	26
544	20250124	111700	450154925	4990	4990	4990	4990	27
545	20250124	111600	450020195	4985	4980	4985	4980	1415
546	20250124	111500	442972000	4980	4980	4980	4980	45
547	20250124	111400	442747900	4980	4980	4980	4980	45
548	20250124	111300	442523800	4980	4980	4980	4980	0
549	20250124	111200	442523800	4980	4975	4980	4975	338
550	20250124	111100	440840905	4975	4980	4980	4975	360
551	20250124	111000	439049835	4980	4980	4980	4980	0
552	20250124	110900	439049835	4980	4980	4980	4980	14
553	20250124	110800	438980115	4975	4975	4975	4975	79
554	20250124	110700	438587090	4975	4975	4975	4975	14
555	20250124	110600	438517440	4970	4975	4975	4970	45
556	20250124	110500	438293720	4965	4965	4965	4965	0
557	20250124	110400	438293720	4965	4970	4970	4965	50
558	20250124	110300	438045330	4975	4975	4975	4975	6
559	20250124	110200	438015480	4975	4975	4975	4975	0
560	20250124	110100	438015480	4975	4975	4975	4975	6
561	20250124	110000	437985630	4975	4960	4975	4960	643
562	20250124	105900	434796200	4960	4960	4965	4960	1182
563	20250124	105800	428933315	4960	4965	4965	4960	510
564	20250124	105700	426403415	4970	4970	4970	4970	29
565	20250124	105600	426259285	4970	4970	4970	4970	29
566	20250124	105500	426115155	4975	4975	4975	4975	15
567	20250124	105400	426040530	4965	4970	4970	4960	2961
568	20250124	105300	411335270	4975	4975	4975	4975	511
569	20250124	105200	408793045	4975	4985	4985	4975	1147
570	20250124	105100	403081030	4990	4995	4995	4990	408
571	20250124	105000	401043535	5000	5000	5000	5000	46
572	20250124	104900	400813535	4995	4995	4995	4995	0
573	20250124	104800	400813535	4995	5000	5000	4995	783
574	20250124	104700	396901450	5000	5000	5000	5000	1013
575	20250124	104600	391836450	5000	5000	5000	5000	41
576	20250124	104500	391631450	5000	5000	5000	5000	20
577	20250124	104400	391531450	5000	5000	5000	5000	15
578	20250124	104300	391456450	5000	4995	5000	4995	25
579	20250124	104200	391331500	4995	4995	4995	4995	11
580	20250124	104100	391276555	4995	5000	5000	4995	46
581	20250124	104000	391046560	4995	5000	5000	4995	50
582	20250124	103900	390796740	4995	5000	5000	4995	16
583	20250124	103800	390716790	5000	5000	5000	5000	14
584	20250124	103700	390646790	5000	5000	5000	5000	42
585	20250124	103600	390436790	4995	4995	4995	4995	5
586	20250124	103500	390411815	4995	5000	5000	4995	55
587	20250124	103400	390136870	4995	5010	5010	4995	313
588	20250124	103300	388572490	5010	5010	5010	5010	0
589	20250124	103200	388572490	5010	5010	5010	5010	44
590	20250124	103100	388352050	5010	5000	5010	5000	8
591	20250124	103000	388311980	5010	5010	5010	5000	94
592	20250124	102900	387841340	5010	5010	5010	5010	13
593	20250124	102800	387776210	5010	5010	5010	5010	33
594	20250124	102700	387610880	5010	5010	5010	5010	707
595	20250124	102600	384068810	5010	5020	5020	5010	916
596	20250124	102500	379474530	5020	5030	5030	5020	56
597	20250124	102400	379193380	5030	5030	5030	5030	354
598	20250124	102300	377412760	5030	5030	5030	5030	402
599	20250124	102200	375390700	5030	5030	5030	5020	743
600	20250124	102100	371654860	5030	5030	5030	5030	343
601	20250124	102000	369929570	5050	4995	5050	4995	28258
602	20250124	101900	228260710	4990	4980	4990	4980	791
603	20250124	101800	224316080	4980	4980	4985	4980	35
604	20250124	101700	224141775	4980	4975	4980	4965	67
605	20250124	101600	223808875	4985	4985	4985	4985	10
606	20250124	101500	223759025	4985	4980	4985	4980	10
607	20250124	101400	223709215	4980	4980	4980	4980	188
608	20250124	101300	222772975	4980	4975	4980	4950	2669
609	20250124	101200	209540270	4970	4970	4970	4970	0
610	20250124	101100	209540270	4970	4975	4975	4970	200
611	20250124	101000	208546260	4970	4970	4975	4965	460
612	20250124	100900	206260355	4955	4955	4955	4955	0
613	20250124	100800	206260355	4955	4965	4965	4955	2600
614	20250124	100700	193376195	4970	4965	4970	4965	82
615	20250124	100600	192968925	4965	4965	4965	4965	255
616	20250124	100500	191702850	4960	4965	4965	4960	211
617	20250124	100400	190656235	4960	4960	4960	4960	124
618	20250124	100300	190041195	4960	4960	4960	4960	32
619	20250124	100200	189882475	4960	4960	4960	4950	21
620	20250124	100100	189778325	4960	4955	4960	4955	46
621	20250124	100000	189550235	4955	4955	4955	4955	40
622	20250124	095900	189352035	4955	4960	4960	4955	2440
623	20250124	095800	177261575	4960	4960	4960	4960	0
624	20250124	095700	177261575	4960	4960	4960	4960	2
625	20250124	095600	177251655	4955	4950	4955	4950	1287
626	20250124	095500	170877890	4950	4950	4950	4950	205
627	20250124	095400	169863140	4955	4955	4955	4955	53
628	20250124	095300	169600525	4955	4955	4955	4955	1
629	20250124	095200	169595570	4955	4955	4955	4955	2
630	20250124	095100	169585660	4945	4945	4945	4945	123
631	20250124	095000	168977425	4945	4945	4945	4945	0
632	20250124	094900	168977425	4945	4945	4945	4945	10
633	20250124	094800	168927975	4950	4950	4950	4950	0
634	20250124	094700	168927975	4950	4955	4955	4950	51
635	20250124	094600	168675520	4950	4935	4950	4935	41
636	20250124	094500	168472585	4950	4955	4955	4950	11
637	20250124	094400	168418105	4930	4930	4930	4930	100
638	20250124	094300	167925105	4950	4950	4950	4950	0
639	20250124	094200	167925105	4950	4950	4950	4950	0
640	20250124	094100	167925105	4950	4950	4950	4950	0
641	20250124	094000	167925105	4950	4950	4950	4950	10
642	20250124	093900	167875605	4950	4950	4950	4950	10
643	20250124	093800	167826105	4950	4950	4950	4950	11
644	20250124	093700	167771655	4925	4925	4930	4920	1169
645	20250124	093600	162017915	4905	4905	4905	4905	0
646	20250124	093500	162017915	4905	4925	4925	4905	1137
647	20250124	093400	156428420	4930	4940	4940	4930	3583
648	20250124	093300	138751300	4945	4955	4955	4945	503
649	20250124	093200	136263935	4955	4955	4955	4955	43
650	20250124	093100	136050870	4960	4960	4960	4960	0
651	20250124	093000	136050870	4960	4960	4960	4960	35
652	20250124	092900	135877270	4940	4960	4960	4940	41
653	20250124	092800	135673930	4940	4940	4940	4940	51
654	20250124	092700	135421990	4940	4950	4950	4940	502
655	20250124	092600	132937710	4940	4945	4945	4940	680
656	20250124	092500	129577360	4940	4940	4940	4940	90
657	20250124	092400	129132760	4940	4950	4950	4940	302
658	20250124	092300	127637880	4950	4975	4975	4945	1703
659	20250124	092200	119204425	4975	4975	4975	4975	4
660	20250124	092100	119184525	4970	4965	4970	4965	220
661	20250124	092000	118091750	4955	4955	4960	4955	939
662	20250124	091900	113437685	4950	4950	4950	4950	71
663	20250124	091800	113086235	4950	4945	4950	4945	302
664	20250124	091700	111591960	4945	4940	4945	4940	60
665	20250124	091600	111295435	4935	4935	4935	4935	266
666	20250124	091500	109982725	4930	4925	4930	4920	1082
667	20250124	091400	104652840	4925	4925	4925	4925	0
668	20250124	091300	104652840	4925	4925	4925	4925	7
669	20250124	091200	104618365	4900	4905	4905	4900	6621
670	20250124	091100	72174125	4900	4925	4925	4900	1502
671	20250124	091000	64797610	4920	4930	4930	4920	1397
672	20250124	090900	57923375	4930	4935	4935	4920	51
673	20250124	090800	57672090	4935	4900	4940	4900	109
674	20250124	090700	57133805	4900	4890	4900	4885	1061
675	20250124	090600	51942295	4900	4905	4905	4890	4201
676	20250124	090500	31373915	4920	4940	4940	4905	2910
677	20250124	090400	17068285	4935	4950	4950	4935	19
678	20250124	090300	16974370	4950	4950	4950	4950	0
679	20250124	090200	16974370	4950	4950	4950	4950	50
680	20250124	090100	16726870	4950	4950	4950	4930	219
681	20250124	090000	15644880	4955	4915	4965	4915	3181