KissMeData/035610/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191900	965343975	4165	4165	4165	4165	2148
3	20250124	191800	965343975	4165	4165	4165	4165	0
4	20250124	191700	965343975	4165	4165	4165	4165	0
5	20250124	191600	965343975	4165	4165	4165	4165	0
6	20250124	191500	965343975	4165	4165	4165	4165	0
7	20250124	191400	965343975	4165	4165	4165	4165	0
8	20250124	191300	965343975	4165	4165	4165	4165	0
9	20250124	191200	965343975	4165	4165	4165	4165	0
10	20250124	191100	965343975	4165	4165	4165	4165	0
11	20250124	191000	965343975	4165	4165	4165	4165	0
12	20250124	190900	965343975	4165	4165	4165	4165	0
13	20250124	190800	965343975	4165	4165	4165	4165	0
14	20250124	190700	965343975	4165	4165	4165	4165	0
15	20250124	190600	965343975	4165	4165	4165	4165	0
16	20250124	190500	965343975	4165	4165	4165	4165	0
17	20250124	190400	965343975	4165	4165	4165	4165	0
18	20250124	190300	965343975	4165	4165	4165	4165	0
19	20250124	190200	965343975	4165	4165	4165	4165	0
20	20250124	190100	965343975	4165	4165	4165	4165	0
21	20250124	190000	965343975	4165	4165	4165	4165	0
22	20250124	185900	965343975	4165	4165	4165	4165	0
23	20250124	185800	965343975	4165	4165	4165	4165	0
24	20250124	185700	965343975	4165	4165	4165	4165	0
25	20250124	185600	965343975	4165	4165	4165	4165	0
26	20250124	185500	965343975	4165	4165	4165	4165	0
27	20250124	185400	965343975	4165	4165	4165	4165	0
28	20250124	185300	965343975	4165	4165	4165	4165	0
29	20250124	185200	965343975	4165	4165	4165	4165	0
30	20250124	185100	965343975	4165	4165	4165	4165	0
31	20250124	185000	965343975	4165	4165	4165	4165	0
32	20250124	184900	965343975	4165	4165	4165	4165	2148
33	20250124	184800	965343975	4165	4165	4165	4165	0
34	20250124	184700	965343975	4165	4165	4165	4165	0
35	20250124	184600	965343975	4165	4165	4165	4165	0
36	20250124	184500	965343975	4165	4165	4165	4165	0
37	20250124	184400	965343975	4165	4165	4165	4165	0
38	20250124	184300	965343975	4165	4165	4165	4165	0
39	20250124	184200	965343975	4165	4165	4165	4165	0
40	20250124	184100	965343975	4165	4165	4165	4165	0
41	20250124	184000	965343975	4165	4165	4165	4165	0
42	20250124	183900	965343975	4165	4165	4165	4165	0
43	20250124	183800	965343975	4165	4165	4165	4165	0
44	20250124	183700	965343975	4165	4165	4165	4165	0
45	20250124	183600	965343975	4165	4165	4165	4165	0
46	20250124	183500	965343975	4165	4165	4165	4165	0
47	20250124	183400	965343975	4165	4165	4165	4165	0
48	20250124	183300	965343975	4165	4165	4165	4165	0
49	20250124	183200	965343975	4165	4165	4165	4165	0
50	20250124	183100	965343975	4165	4165	4165	4165	0
51	20250124	183000	965343975	4165	4165	4165	4165	0
52	20250124	182900	965343975	4165	4165	4165	4165	0
53	20250124	182800	965343975	4165	4165	4165	4165	0
54	20250124	182700	965343975	4165	4165	4165	4165	0
55	20250124	182600	965343975	4165	4165	4165	4165	0
56	20250124	182500	965343975	4165	4165	4165	4165	0
57	20250124	182400	965343975	4165	4165	4165	4165	0
58	20250124	182300	965343975	4165	4165	4165	4165	0
59	20250124	182200	965343975	4165	4165	4165	4165	0
60	20250124	182100	965343975	4165	4165	4165	4165	0
61	20250124	182000	965343975	4165	4165	4165	4165	0
62	20250124	181900	965343975	4165	4165	4165	4165	2148
63	20250124	181800	965343975	4165	4165	4165	4165	0
64	20250124	181700	965343975	4165	4165	4165	4165	0
65	20250124	181600	965343975	4165	4165	4165	4165	0
66	20250124	181500	965343975	4165	4165	4165	4165	0
67	20250124	181400	965343975	4165	4165	4165	4165	0
68	20250124	181300	965343975	4165	4165	4165	4165	0
69	20250124	181200	965343975	4165	4165	4165	4165	0
70	20250124	181100	965343975	4165	4165	4165	4165	0
71	20250124	181000	965343975	4165	4165	4165	4165	0
72	20250124	180900	965343975	4165	4165	4165	4165	0
73	20250124	180800	965343975	4165	4165	4165	4165	0
74	20250124	180700	965343975	4165	4165	4165	4165	0
75	20250124	180600	965343975	4165	4165	4165	4165	0
76	20250124	180500	965343975	4165	4165	4165	4165	0
77	20250124	180400	965343975	4165	4165	4165	4165	0
78	20250124	180300	965343975	4165	4165	4165	4165	0
79	20250124	180200	965343975	4165	4165	4165	4165	0
80	20250124	180100	965343975	4165	4165	4165	4165	0
81	20250124	180000	965343975	4165	4165	4165	4165	0
82	20250124	175900	965343975	4165	4165	4165	4165	0
83	20250124	175800	965343975	4165	4165	4165	4165	0
84	20250124	175700	965343975	4165	4165	4165	4165	0
85	20250124	175600	965343975	4165	4165	4165	4165	0
86	20250124	175500	965343975	4165	4165	4165	4165	0
87	20250124	175400	965343975	4165	4165	4165	4165	0
88	20250124	175300	965343975	4165	4165	4165	4165	0
89	20250124	175200	965343975	4165	4165	4165	4165	0
90	20250124	175100	965343975	4165	4165	4165	4165	0
91	20250124	175000	965343975	4165	4165	4165	4165	0
92	20250124	174900	965343975	4165	4165	4165	4165	2148
93	20250124	174800	965343975	4165	4165	4165	4165	0
94	20250124	174700	965343975	4165	4165	4165	4165	0
95	20250124	174600	965343975	4165	4165	4165	4165	0
96	20250124	174500	965343975	4165	4165	4165	4165	0
97	20250124	174400	965343975	4165	4165	4165	4165	0
98	20250124	174300	965343975	4165	4165	4165	4165	0
99	20250124	174200	965343975	4165	4165	4165	4165	0
100	20250124	174100	965343975	4165	4165	4165	4165	0
101	20250124	174000	965343975	4165	4165	4165	4165	0
102	20250124	173900	965343975	4165	4165	4165	4165	0
103	20250124	173800	965343975	4165	4165	4165	4165	0
104	20250124	173700	965343975	4165	4165	4165	4165	0
105	20250124	173600	965343975	4165	4165	4165	4165	0
106	20250124	173500	965343975	4165	4165	4165	4165	0
107	20250124	173400	965343975	4165	4165	4165	4165	0
108	20250124	173300	965343975	4165	4165	4165	4165	0
109	20250124	173200	965343975	4165	4165	4165	4165	0
110	20250124	173100	965343975	4165	4165	4165	4165	0
111	20250124	173000	965343975	4165	4165	4165	4165	0
112	20250124	172900	965343975	4165	4165	4165	4165	0
113	20250124	172800	965343975	4165	4165	4165	4165	0
114	20250124	172700	965343975	4165	4165	4165	4165	0
115	20250124	172600	965343975	4165	4165	4165	4165	0
116	20250124	172500	965343975	4165	4165	4165	4165	0
117	20250124	172400	965343975	4165	4165	4165	4165	0
118	20250124	172300	965343975	4165	4165	4165	4165	0
119	20250124	172200	965343975	4165	4165	4165	4165	0
120	20250124	172100	965343975	4165	4165	4165	4165	0
121	20250124	172000	965343975	4165	4165	4165	4165	0
122	20250124	171900	965343975	4165	4165	4165	4165	2148
123	20250124	171800	965343975	4165	4165	4165	4165	0
124	20250124	171700	965343975	4165	4165	4165	4165	0
125	20250124	171600	965343975	4165	4165	4165	4165	0
126	20250124	171500	965343975	4165	4165	4165	4165	0
127	20250124	171400	965343975	4165	4165	4165	4165	0
128	20250124	171300	965343975	4165	4165	4165	4165	0
129	20250124	171200	965343975	4165	4165	4165	4165	0
130	20250124	171100	965343975	4165	4165	4165	4165	0
131	20250124	171000	965343975	4165	4165	4165	4165	0
132	20250124	170900	965343975	4165	4165	4165	4165	0
133	20250124	170800	965343975	4165	4165	4165	4165	0
134	20250124	170700	965343975	4165	4165	4165	4165	0
135	20250124	170600	965343975	4165	4165	4165	4165	0
136	20250124	170500	965343975	4165	4165	4165	4165	0
137	20250124	170400	965343975	4165	4165	4165	4165	0
138	20250124	170300	965343975	4165	4165	4165	4165	0
139	20250124	170200	965343975	4165	4165	4165	4165	0
140	20250124	170100	965343975	4165	4165	4165	4165	0
141	20250124	170000	965343975	4165	4165	4165	4165	0
142	20250124	165900	965343975	4165	4165	4165	4165	0
143	20250124	165800	965343975	4165	4165	4165	4165	0
144	20250124	165700	965343975	4165	4165	4165	4165	0
145	20250124	165600	965343975	4165	4165	4165	4165	0
146	20250124	165500	965343975	4165	4165	4165	4165	0
147	20250124	165400	965343975	4165	4165	4165	4165	0
148	20250124	165300	965343975	4165	4165	4165	4165	0
149	20250124	165200	965343975	4165	4165	4165	4165	0
150	20250124	165100	965343975	4165	4165	4165	4165	0
151	20250124	165000	965343975	4165	4165	4165	4165	0
152	20250124	164900	965343975	4165	4165	4165	4165	2148
153	20250124	164800	965343975	4165	4165	4165	4165	0
154	20250124	164700	965343975	4165	4165	4165	4165	0
155	20250124	164600	965343975	4165	4165	4165	4165	0
156	20250124	164500	965343975	4165	4165	4165	4165	0
157	20250124	164400	965343975	4165	4165	4165	4165	0
158	20250124	164300	965343975	4165	4165	4165	4165	0
159	20250124	164200	965343975	4165	4165	4165	4165	0
160	20250124	164100	965343975	4165	4165	4165	4165	0
161	20250124	164000	965343975	4165	4165	4165	4165	0
162	20250124	163900	965343975	4165	4165	4165	4165	0
163	20250124	163800	965343975	4165	4165	4165	4165	0
164	20250124	163700	965343975	4165	4165	4165	4165	0
165	20250124	163600	965343975	4165	4165	4165	4165	0
166	20250124	163500	965343975	4165	4165	4165	4165	0
167	20250124	163400	965343975	4165	4165	4165	4165	0
168	20250124	163300	965343975	4165	4165	4165	4165	0
169	20250124	163200	965343975	4165	4165	4165	4165	0
170	20250124	163100	965343975	4165	4165	4165	4165	0
171	20250124	163000	965343975	4165	4165	4165	4165	0
172	20250124	162900	965343975	4165	4165	4165	4165	0
173	20250124	162800	965343975	4165	4165	4165	4165	0
174	20250124	162700	965343975	4165	4165	4165	4165	0
175	20250124	162600	965343975	4165	4165	4165	4165	0
176	20250124	162500	965343975	4165	4165	4165	4165	0
177	20250124	162400	965343975	4165	4165	4165	4165	0
178	20250124	162300	965343975	4165	4165	4165	4165	0
179	20250124	162200	965343975	4165	4165	4165	4165	0
180	20250124	162100	965343975	4165	4165	4165	4165	0
181	20250124	162000	965343975	4165	4165	4165	4165	0
182	20250124	161900	965343975	4165	4165	4165	4165	2148
183	20250124	161800	965343975	4165	4165	4165	4165	0
184	20250124	161700	965343975	4165	4165	4165	4165	0
185	20250124	161600	965343975	4165	4165	4165	4165	0
186	20250124	161500	965343975	4165	4165	4165	4165	0
187	20250124	161400	965343975	4165	4165	4165	4165	0
188	20250124	161300	965343975	4165	4165	4165	4165	0
189	20250124	161200	965343975	4165	4165	4165	4165	0
190	20250124	161100	965343975	4165	4165	4165	4165	0
191	20250124	161000	965343975	4165	4165	4165	4165	0
192	20250124	160900	965343975	4165	4165	4165	4165	0
193	20250124	160800	965343975	4165	4165	4165	4165	0
194	20250124	160700	965343975	4165	4165	4165	4165	0
195	20250124	160600	965343975	4165	4165	4165	4165	0
196	20250124	160500	965343975	4165	4165	4165	4165	0
197	20250124	160400	965343975	4165	4165	4165	4165	0
198	20250124	160300	965343975	4165	4165	4165	4165	0
199	20250124	160200	965343975	4165	4165	4165	4165	0
200	20250124	160100	965343975	4165	4165	4165	4165	0
201	20250124	160000	965343975	4165	4165	4165	4165	0
202	20250124	155900	965343975	4165	4165	4165	4165	0
203	20250124	155800	965343975	4165	4165	4165	4165	0
204	20250124	155700	965343975	4165	4165	4165	4165	0
205	20250124	155600	965343975	4165	4165	4165	4165	0
206	20250124	155500	965343975	4165	4165	4165	4165	0
207	20250124	155400	965343975	4165	4165	4165	4165	0
208	20250124	155300	965343975	4165	4165	4165	4165	0
209	20250124	155200	965343975	4165	4165	4165	4165	0
210	20250124	155100	965343975	4165	4165	4165	4165	0
211	20250124	155000	965343975	4165	4165	4165	4165	0
212	20250124	154900	965343975	4165	4165	4165	4165	2148
213	20250124	154800	965343975	4165	4165	4165	4165	0
214	20250124	154700	965343975	4165	4165	4165	4165	0
215	20250124	154600	965343975	4165	4165	4165	4165	0
216	20250124	154500	965343975	4165	4165	4165	4165	0
217	20250124	154400	965343975	4165	4165	4165	4165	0
218	20250124	154300	965343975	4165	4165	4165	4165	0
219	20250124	154200	965343975	4165	4165	4165	4165	0
220	20250124	154100	965343975	4165	4165	4165	4165	0
221	20250124	154000	965343975	4165	4165	4165	4165	0
222	20250124	153900	965343975	4165	4165	4165	4165	0
223	20250124	153800	965343975	4165	4165	4165	4165	0
224	20250124	153700	965343975	4165	4165	4165	4165	0
225	20250124	153600	965343975	4165	4165	4165	4165	0
226	20250124	153500	965343975	4165	4165	4165	4165	0
227	20250124	153400	965343975	4165	4165	4165	4165	0
228	20250124	153300	965343975	4165	4165	4165	4165	0
229	20250124	153200	965343975	4165	4165	4165	4165	0
230	20250124	153100	965343975	4165	4165	4165	4165	0
231	20250124	153000	965343975	4165	4165	4165	4165	2148
232	20250124	152900	956397555	4185	4185	4185	4185	0
233	20250124	152800	956397555	4185	4185	4185	4185	0
234	20250124	152700	956397555	4185	4185	4185	4185	0
235	20250124	152600	956397555	4185	4185	4185	4185	0
236	20250124	152500	956397555	4185	4185	4185	4185	0
237	20250124	152400	956397555	4185	4185	4185	4185	0
238	20250124	152300	956397555	4185	4185	4185	4185	0
239	20250124	152200	956397555	4185	4185	4185	4185	0
240	20250124	152100	956397555	4185	4185	4185	4185	0
241	20250124	152000	956397555	4185	4185	4185	4185	0
242	20250124	151900	956397555	4185	4095	4185	4095	4537
243	20250124	151800	937655215	4090	4090	4090	4090	533
244	20250124	151700	935475245	4090	4065	4095	4065	5147
245	20250124	151600	914497890	4070	4065	4070	4065	689
246	20250124	151500	911694350	4070	4060	4070	4055	1601
247	20250124	151400	905195060	4060	4065	4065	4055	3298
248	20250124	151300	891812660	4065	4070	4070	4060	1059
249	20250124	151200	887511480	4060	4060	4060	4055	1441
250	20250124	151100	881665005	4060	4065	4070	4060	1254
251	20250124	151000	876572490	4065	4065	4065	4065	182
252	20250124	150900	875832660	4060	4060	4060	4060	2
253	20250124	150800	875824540	4060	4060	4060	4060	439
254	20250124	150700	874042200	4060	4060	4060	4060	10
255	20250124	150600	874001600	4060	4060	4060	4060	170
256	20250124	150500	873311400	4060	4060	4060	4060	50
257	20250124	150400	873108400	4055	4060	4060	4055	136
258	20250124	150300	872556885	4060	4065	4065	4060	48
259	20250124	150200	872361825	4065	4055	4065	4055	420
260	20250124	150100	870658370	4055	4060	4060	4055	947
261	20250124	150000	866813995	4060	4060	4060	4060	3260
262	20250124	145900	853578395	4060	4065	4065	4060	794
263	20250124	145800	850351785	4065	4065	4065	4065	30
264	20250124	145700	850229835	4060	4065	4065	4060	277
265	20250124	145600	849104285	4065	4075	4075	4065	377
266	20250124	145500	847571485	4060	4060	4060	4060	0
267	20250124	145400	847571485	4060	4065	4065	4060	100
268	20250124	145300	847165295	4070	4070	4070	4070	28
269	20250124	145200	847051335	4075	4075	4075	4075	2
270	20250124	145100	847043185	4070	4070	4070	4070	2426
271	20250124	145000	837169365	4070	4070	4070	4070	151
272	20250124	144900	836554795	4060	4065	4065	4060	135
273	20250124	144800	836006440	4065	4065	4065	4065	350
274	20250124	144700	834583690	4065	4065	4065	4065	100
275	20250124	144600	834177190	4065	4065	4065	4065	410
276	20250124	144500	832510540	4065	4065	4065	4065	0
277	20250124	144400	832510540	4065	4065	4065	4065	0
278	20250124	144300	832510540	4065	4070	4070	4065	999
279	20250124	144200	828448605	4070	4070	4075	4070	127
280	20250124	144100	827931620	4070	4075	4075	4070	158
281	20250124	144000	827288230	4075	4075	4075	4075	0
282	20250124	143900	827288230	4075	4075	4075	4075	300
283	20250124	143800	826065730	4070	4070	4070	4070	422
284	20250124	143700	824348190	4065	4065	4065	4065	24
285	20250124	143600	824250630	4065	4065	4065	4065	536
286	20250124	143500	822071790	4070	4070	4070	4070	2
287	20250124	143400	822063650	4065	4065	4065	4065	555
288	20250124	143300	819807575	4075	4075	4075	4075	200
289	20250124	143200	818992575	4075	4075	4075	4075	20
290	20250124	143100	818911075	4075	4075	4075	4075	0
291	20250124	143000	818911075	4075	4075	4075	4075	0
292	20250124	142900	818911075	4075	4075	4075	4075	0
293	20250124	142800	818911075	4075	4075	4075	4075	0
294	20250124	142700	818911075	4075	4075	4075	4075	0
295	20250124	142600	818911075	4075	4075	4075	4075	0
296	20250124	142500	818911075	4075	4065	4075	4065	3131
297	20250124	142400	806162635	4065	4065	4065	4065	552
298	20250124	142300	803918755	4065	4065	4065	4065	0
299	20250124	142200	803918755	4065	4070	4070	4065	103
300	20250124	142100	803500045	4070	4070	4070	4070	4
301	20250124	142000	803483765	4070	4070	4070	4070	0
302	20250124	141900	803483765	4070	4070	4070	4070	0
303	20250124	141800	803483765	4070	4070	4070	4070	27
304	20250124	141700	803373875	4075	4075	4075	4075	0
305	20250124	141600	803373875	4075	4075	4075	4075	606
306	20250124	141500	800904425	4075	4075	4075	4075	2
307	20250124	141400	800896275	4075	4075	4075	4075	704
308	20250124	141300	798027475	4070	4065	4070	4065	698
309	20250124	141200	795188130	4065	4065	4065	4065	0
310	20250124	141100	795188130	4065	4065	4065	4065	0
311	20250124	141000	795188130	4065	4065	4065	4065	199
312	20250124	140900	794379195	4070	4070	4070	4070	0
313	20250124	140800	794379195	4070	4070	4070	4070	0
314	20250124	140700	794379195	4070	4070	4070	4070	10
315	20250124	140600	794338495	4065	4065	4065	4065	0
316	20250124	140500	794338495	4065	4065	4065	4065	56
317	20250124	140400	794110855	4065	4065	4065	4065	843
318	20250124	140300	790684060	4070	4070	4075	4070	301
319	20250124	140200	789458490	4070	4075	4075	4070	818
320	20250124	140100	786127730	4075	4075	4075	4075	100
321	20250124	140000	785720230	4070	4070	4070	4070	98
322	20250124	135900	785321370	4075	4075	4075	4075	3
323	20250124	135800	785309145	4075	4075	4075	4075	94
324	20250124	135700	784926095	4075	4075	4075	4075	101
325	20250124	135600	784514520	4075	4075	4075	4075	977
326	20250124	135500	780533245	4075	4075	4075	4075	1
327	20250124	135400	780529170	4070	4070	4070	4070	27
328	20250124	135300	780419280	4070	4070	4070	4070	1
329	20250124	135200	780415210	4065	4070	4070	4065	160
330	20250124	135100	779764125	4075	4075	4075	4075	0
331	20250124	135000	779764125	4075	4075	4075	4075	0
332	20250124	134900	779764125	4075	4080	4080	4075	250
333	20250124	134800	778744765	4080	4080	4080	4080	2
334	20250124	134700	778736605	4075	4075	4075	4075	0
335	20250124	134600	778736605	4075	4070	4075	4070	3
336	20250124	134500	778724390	4075	4075	4080	4065	1129
337	20250124	134400	774132675	4080	4080	4080	4080	0
338	20250124	134300	774132675	4080	4075	4080	4075	20
339	20250124	134200	774051080	4080	4080	4080	4080	7
340	20250124	134100	774022520	4080	4070	4080	4070	132
341	20250124	134000	773484970	4070	4070	4070	4070	12
342	20250124	133900	773436130	4070	4070	4070	4065	588
343	20250124	133800	771045760	4070	4065	4070	4060	1450
344	20250124	133700	765151615	4065	4065	4065	4065	663
345	20250124	133600	762456520	4060	4065	4065	4060	622
346	20250124	133500	759929690	4065	4095	4095	4065	12783
347	20250124	133400	707867495	4095	4095	4095	4095	0
348	20250124	133300	707867495	4095	4095	4095	4095	100
349	20250124	133200	707457995	4090	4090	4090	4090	20
350	20250124	133100	707376195	4095	4095	4095	4095	0
351	20250124	133000	707376195	4095	4095	4095	4095	0
352	20250124	132900	707376195	4095	4095	4095	4095	0
353	20250124	132800	707376195	4095	4095	4095	4095	100
354	20250124	132700	706966695	4095	4095	4095	4095	100
355	20250124	132600	706557195	4090	4090	4090	4090	0
356	20250124	132500	706557195	4090	4090	4090	4090	0
357	20250124	132400	706557195	4090	4090	4090	4090	378
358	20250124	132300	705011175	4095	4095	4095	4095	0
359	20250124	132200	705011175	4095	4095	4095	4095	0
360	20250124	132100	705011175	4095	4090	4095	4090	172
361	20250124	132000	704307595	4090	4090	4090	4090	0
362	20250124	131900	704307595	4090	4090	4090	4090	0
363	20250124	131800	704307595	4090	4090	4090	4090	0
364	20250124	131700	704307595	4090	4090	4090	4090	0
365	20250124	131600	704307595	4090	4090	4090	4090	124
366	20250124	131500	703800435	4090	4090	4090	4090	0
367	20250124	131400	703800435	4090	4085	4090	4085	100
368	20250124	131300	703391915	4075	4075	4075	4075	629
369	20250124	131200	700828740	4085	4075	4085	4075	280
370	20250124	131100	699687140	4080	4080	4080	4080	100
371	20250124	131000	699279140	4080	4080	4080	4080	100
372	20250124	130900	698871140	4075	4075	4075	4075	0
373	20250124	130800	698871140	4075	4075	4075	4075	0
374	20250124	130700	698871140	4075	4075	4075	4075	19
375	20250124	130600	698793715	4075	4075	4075	4075	1033
376	20250124	130500	694584240	4075	4075	4075	4075	0
377	20250124	130400	694584240	4075	4075	4075	4075	0
378	20250124	130300	694584240	4075	4080	4080	4075	678
379	20250124	130200	691819365	4080	4080	4080	4080	0
380	20250124	130100	691819365	4080	4080	4080	4080	0
381	20250124	130000	691819365	4080	4080	4080	4080	250
382	20250124	125900	690799365	4075	4075	4075	4075	1
383	20250124	125800	690795290	4080	4080	4080	4080	701
384	20250124	125700	687935210	4075	4075	4075	4075	0
385	20250124	125600	687935210	4075	4075	4075	4075	0
386	20250124	125500	687935210	4075	4075	4075	4075	0
387	20250124	125400	687935210	4075	4075	4075	4075	1
388	20250124	125300	687931135	4065	4065	4065	4065	0
389	20250124	125200	687931135	4065	4075	4075	4065	267
390	20250124	125100	686845430	4080	4075	4080	4070	455
391	20250124	125000	684992615	4075	4075	4075	4075	105
392	20250124	124900	684564740	4075	4070	4080	4070	598
393	20250124	124800	682128405	4070	4075	4075	4070	195
394	20250124	124700	681334705	4080	4080	4080	4080	20
395	20250124	124600	681253105	4080	4075	4080	4075	235
396	20250124	124500	680294355	4080	4065	4080	4065	153
397	20250124	124400	679670760	4065	4065	4065	4060	2189
398	20250124	124300	670776625	4060	4085	4085	4060	4184
399	20250124	124200	653755655	4085	4085	4085	4075	78
400	20250124	124100	653437135	4095	4095	4095	4095	0
401	20250124	124000	653437135	4095	4095	4095	4095	0
402	20250124	123900	653437135	4095	4095	4095	4095	25
403	20250124	123800	653334760	4095	4095	4095	4095	49
404	20250124	123700	653134105	4075	4080	4080	4075	1113
405	20250124	123600	648598225	4080	4080	4080	4080	238
406	20250124	123500	647627185	4080	4090	4090	4080	1000
407	20250124	123400	643544400	4100	4100	4100	4100	0
408	20250124	123300	643544400	4100	4100	4100	4100	1
409	20250124	123200	643540300	4100	4100	4100	4100	13
410	20250124	123100	643487000	4095	4100	4100	4095	117
411	20250124	123000	643007425	4105	4105	4105	4105	0
412	20250124	122900	643007425	4105	4105	4105	4105	110
413	20250124	122800	642555875	4105	4105	4105	4105	22
414	20250124	122700	642465565	4105	4105	4105	4105	55
415	20250124	122600	642239790	4100	4100	4100	4100	0
416	20250124	122500	642239790	4100	4105	4105	4100	125
417	20250124	122400	641726790	4105	4105	4105	4105	0
418	20250124	122300	641726790	4105	4105	4105	4105	5
419	20250124	122200	641706265	4105	4105	4105	4105	0
420	20250124	122100	641706265	4105	4105	4105	4105	31
421	20250124	122000	641579010	4110	4110	4110	4110	5
422	20250124	121900	641558460	4105	4105	4105	4105	237
423	20250124	121800	640585575	4105	4105	4105	4105	0
424	20250124	121700	640585575	4105	4105	4105	4105	0
425	20250124	121600	640585575	4105	4105	4105	4105	0
426	20250124	121500	640585575	4105	4105	4105	4105	0
427	20250124	121400	640585575	4105	4105	4105	4105	100
428	20250124	121300	640175075	4105	4105	4105	4105	0
429	20250124	121200	640175075	4105	4105	4105	4105	194
430	20250124	121100	639378705	4105	4100	4105	4100	100
431	20250124	121000	638968680	4105	4105	4105	4105	149
432	20250124	120900	638357035	4105	4105	4105	4105	0
433	20250124	120800	638357035	4105	4105	4105	4105	47
434	20250124	120700	638164100	4105	4105	4105	4105	21
435	20250124	120600	638077895	4105	4110	4115	4105	29
436	20250124	120500	637958705	4110	4110	4110	4110	0
437	20250124	120400	637958705	4110	4110	4110	4110	2
438	20250124	120300	637950485	4090	4090	4090	4090	0
439	20250124	120200	637950485	4090	4090	4090	4090	0
440	20250124	120100	637950485	4090	4085	4090	4085	294
441	20250124	120000	636749150	4080	4080	4080	4080	0
442	20250124	115900	636749150	4080	4080	4080	4080	0
443	20250124	115800	636749150	4080	4080	4080	4080	100
444	20250124	115700	636341150	4080	4095	4095	4075	2214
445	20250124	115600	627296055	4100	4100	4100	4100	31
446	20250124	115500	627168955	4110	4110	4110	4110	0
447	20250124	115400	627168955	4110	4110	4110	4110	2
448	20250124	115300	627160735	4100	4100	4100	4100	396
449	20250124	115200	625537135	4095	4095	4095	4095	0
450	20250124	115100	625537135	4095	4095	4095	4095	609
451	20250124	115000	623043280	4095	4095	4095	4095	0
452	20250124	114900	623043280	4095	4090	4095	4075	15158
453	20250124	114800	561038250	4095	4095	4095	4095	101
454	20250124	114700	560624655	4090	4090	4090	4090	231
455	20250124	114600	559679865	4095	4095	4095	4095	0
456	20250124	114500	559679865	4095	4095	4095	4095	0
457	20250124	114400	559679865	4095	4095	4095	4095	0
458	20250124	114300	559679865	4095	4095	4095	4095	0
459	20250124	114200	559679865	4095	4090	4095	4090	63
460	20250124	114100	559422145	4090	4090	4090	4090	0
461	20250124	114000	559422145	4090	4090	4090	4090	0
462	20250124	113900	559422145	4090	4090	4090	4090	139
463	20250124	113800	558853635	4085	4085	4085	4085	0
464	20250124	113700	558853635	4085	4090	4090	4085	1390
465	20250124	113600	553169095	4095	4095	4095	4095	0
466	20250124	113500	553169095	4095	4095	4095	4095	0
467	20250124	113400	553169095	4095	4095	4095	4095	0
468	20250124	113300	553169095	4095	4095	4095	4095	3
469	20250124	113200	553156810	4095	4095	4095	4095	0
470	20250124	113100	553156810	4095	4095	4095	4095	0
471	20250124	113000	553156810	4095	4095	4095	4095	0
472	20250124	112900	553156810	4095	4095	4095	4095	0
473	20250124	112800	553156810	4095	4095	4095	4095	40
474	20250124	112700	552993010	4095	4095	4095	4095	0
475	20250124	112600	552993010	4095	4085	4095	4085	3
476	20250124	112500	552980735	4085	4090	4090	4085	295
477	20250124	112400	551775590	4085	4085	4085	4085	0
478	20250124	112300	551775590	4085	4085	4085	4085	0
479	20250124	112200	551775590	4085	4085	4085	4085	0
480	20250124	112100	551775590	4085	4085	4085	4085	2
481	20250124	112000	551767420	4100	4100	4100	4100	201
482	20250124	111900	550943320	4100	4100	4100	4100	50
483	20250124	111800	550738320	4095	4095	4095	4095	150
484	20250124	111700	550124070	4090	4090	4090	4090	94
485	20250124	111600	549739610	4090	4090	4090	4090	0
486	20250124	111500	549739610	4090	4090	4090	4090	0
487	20250124	111400	549739610	4090	4090	4090	4090	988
488	20250124	111300	545698690	4085	4085	4085	4085	0
489	20250124	111200	545698690	4085	4090	4090	4085	29
490	20250124	111100	545580215	4080	4085	4085	4080	756
491	20250124	111000	542495235	4080	4085	4085	4080	655
492	20250124	110900	539822235	4085	4085	4085	4085	0
493	20250124	110800	539822235	4085	4085	4085	4085	0
494	20250124	110700	539822235	4085	4085	4085	4085	210
495	20250124	110600	538964385	4085	4085	4085	4085	36
496	20250124	110500	538817325	4090	4080	4090	4080	251
497	20250124	110400	537792215	4085	4085	4085	4085	37
498	20250124	110300	537641070	4080	4080	4080	4080	68
499	20250124	110200	537363630	4075	4075	4075	4075	1887
500	20250124	110100	529674105	4075	4075	4075	4075	108
501	20250124	110000	529234005	4080	4080	4080	4080	15
502	20250124	105900	529172805	4080	4080	4080	4080	13
503	20250124	105800	529119765	4080	4075	4080	4075	1502
504	20250124	105700	522999105	4080	4085	4085	4080	2425
505	20250124	105600	513101470	4090	4085	4090	4085	965
506	20250124	105500	509159395	4090	4090	4090	4090	12
507	20250124	105400	509110315	4090	4090	4090	4090	1
508	20250124	105300	509106225	4085	4085	4085	4085	616
509	20250124	105200	506589865	4090	4090	4090	4090	0
510	20250124	105100	506589865	4090	4090	4090	4090	104
511	20250124	105000	506164505	4090	4080	4090	4075	719
512	20250124	104900	503231430	4080	4075	4080	4075	1966
513	20250124	104800	495219170	4080	4100	4100	4080	6574
514	20250124	104700	468386655	4100	4085	4100	4085	1096
515	20250124	104600	463909380	4085	4095	4095	4085	10639
516	20250124	104500	420447825	4090	4095	4115	4090	4483
517	20250124	104400	402109090	4095	4095	4115	4095	476
518	20250124	104300	400156370	4100	4105	4105	4100	26
519	20250124	104200	400049765	4100	4100	4100	4100	0
520	20250124	104100	400049765	4100	4100	4100	4100	128
521	20250124	104000	399524965	4100	4100	4100	4100	0
522	20250124	103900	399524965	4100	4100	4100	4100	10
523	20250124	103800	399483965	4095	4100	4100	4095	620
524	20250124	103700	396945015	4100	4100	4100	4100	52
525	20250124	103600	396731815	4100	4100	4110	4100	1301
526	20250124	103500	391397705	4100	4095	4100	4095	614
527	20250124	103400	388880375	4095	4100	4100	4095	977
528	20250124	103300	384878565	4105	4105	4105	4100	1312
529	20250124	103200	379494580	4105	4100	4105	4100	187
530	20250124	103100	378727870	4100	4100	4100	4100	3
531	20250124	103000	378715570	4095	4095	4095	4095	0
532	20250124	102900	378715570	4095	4095	4095	4095	0
533	20250124	102800	378715570	4095	4095	4095	4095	194
534	20250124	102700	377921140	4095	4100	4105	4095	183
535	20250124	102600	377170840	4100	4100	4100	4100	0
536	20250124	102500	377170840	4100	4100	4100	4100	194
537	20250124	102400	376375440	4100	4100	4100	4100	2
538	20250124	102300	376367240	4095	4095	4100	4095	611
539	20250124	102200	373865190	4100	4100	4100	4100	2
540	20250124	102100	373856990	4100	4100	4100	4100	0
541	20250124	102000	373856990	4100	4100	4100	4100	145
542	20250124	101900	373262490	4095	4100	4100	4095	324
543	20250124	101800	371934260	4110	4110	4110	4110	0
544	20250124	101700	371934260	4110	4110	4110	4110	0
545	20250124	101600	371934260	4110	4115	4115	4110	152
546	20250124	101500	371308930	4115	4115	4115	4115	218
547	20250124	101400	370411860	4115	4100	4115	4100	11
548	20250124	101300	370366745	4100	4095	4100	4095	123
549	20250124	101200	369862460	4100	4100	4100	4100	1151
550	20250124	101100	365143360	4100	4090	4100	4090	44
551	20250124	101000	364963350	4090	4100	4100	4090	128
552	20250124	100900	364438800	4100	4100	4100	4090	404
553	20250124	100800	362786400	4090	4100	4100	4090	15
554	20250124	100700	362724940	4100	4100	4100	4100	510
555	20250124	100600	360633940	4100	4090	4100	4090	1034
556	20250124	100500	356404840	4090	4090	4100	4090	1914
557	20250124	100400	348576560	4090	4100	4100	4090	1690
558	20250124	100300	341663460	4120	4095	4120	4090	1006
559	20250124	100200	337547565	4105	4105	4125	4090	1170
560	20250124	100100	332759205	4125	4140	4140	4085	10294
561	20250124	100000	290575685	4130	4140	4140	4130	2499
562	20250124	095900	280242720	4140	4140	4140	4140	3
563	20250124	095800	280230300	4150	4145	4150	4145	17
564	20250124	095700	280159775	4150	4150	4150	4150	2
565	20250124	095600	280151475	4140	4145	4150	4140	443
566	20250124	095500	278316680	4145	4145	4145	4145	4
567	20250124	095400	278300100	4145	4130	4145	4130	1247
568	20250124	095300	273143945	4110	4115	4115	4110	500
569	20250124	095200	271087830	4115	4115	4115	4115	200
570	20250124	095100	270264830	4135	4110	4135	4110	176
571	20250124	095000	269541420	4110	4115	4115	4110	226
572	20250124	094900	268612555	4115	4120	4120	4115	834
573	20250124	094800	265176515	4135	4135	4135	4135	0
574	20250124	094700	265176515	4135	4110	4135	4110	2106
575	20250124	094600	256510240	4110	4100	4110	4095	2496
576	20250124	094500	246276830	4100	4100	4100	4095	3276
577	20250124	094400	232848230	4095	4095	4110	4090	57
578	20250124	094300	232614915	4095	4115	4115	4085	6237
579	20250124	094200	207060950	4115	4115	4115	4115	1000
580	20250124	094100	202945950	4120	4120	4135	4120	1503
581	20250124	094000	196753560	4130	4115	4135	4110	280
582	20250124	093900	195602390	4120	4140	4140	4120	31
583	20250124	093800	195474470	4115	4115	4140	4110	609
584	20250124	093700	192964135	4100	4100	4100	4100	0
585	20250124	093600	192964135	4100	4110	4110	4100	1256
586	20250124	093500	187814285	4100	4100	4100	4100	500
587	20250124	093400	185764285	4095	4100	4100	4095	2917
588	20250124	093300	173816670	4095	4095	4100	4095	2523
589	20250124	093200	163477485	4090	4090	4090	4090	1516
590	20250124	093100	157277045	4090	4100	4110	4090	752
591	20250124	093000	154196245	4105	4110	4110	4100	2376
592	20250124	092900	144447485	4100	4095	4100	4090	2613
593	20250124	092800	133747690	4095	4095	4095	4090	67
594	20250124	092700	133473370	4095	4095	4100	4095	988
595	20250124	092600	129425310	4095	4095	4110	4085	1666
596	20250124	092500	122616310	4090	4105	4105	4080	4480
597	20250124	092400	104276595	4115	4115	4115	4105	282
598	20250124	092300	103117720	4110	4120	4145	4105	3373
599	20250124	092200	89255830	4120	4135	4135	4115	2282
600	20250124	092100	79853575	4135	4140	4140	4135	345
601	20250124	092000	78426990	4145	4150	4155	4140	342
602	20250124	091900	77009410	4145	4185	4185	4145	789
603	20250124	091800	73738205	4165	4150	4185	4150	230
604	20250124	091700	72779615	4185	4150	4185	4135	147
605	20250124	091600	72169300	4165	4150	4190	4150	397
606	20250124	091500	70514270	4155	4135	4155	4135	102
607	20250124	091400	70092460	4110	4160	4160	4110	1901
608	20250124	091300	62239360	4160	4155	4160	4155	245
609	20250124	091200	61220195	4145	4150	4155	4140	165
610	20250124	091100	60536185	4150	4150	4155	4150	217
611	20250124	091000	59635605	4155	4165	4165	4150	4572
612	20250124	090900	40620340	4165	4185	4185	4160	2088
613	20250124	090800	31925900	4190	4190	4190	4190	1002
614	20250124	090700	27727520	4190	4190	4190	4190	409
615	20250124	090600	26013810	4200	4210	4210	4200	78
616	20250124	090500	25686150	4210	4210	4210	4210	0
617	20250124	090400	25686150	4210	4210	4210	4210	0
618	20250124	090300	25686150	4210	4195	4210	4195	1573
619	20250124	090200	19075615	4195	4225	4225	4100	3635
620	20250124	090100	4051675	4225	4250	4250	4225	240
621	20250124	090000	3034205	4255	4255	4260	4245	713