KissMeData/230360/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205000	349107780	9970	9970	9970	9970	696
3	20250124	204900	349107780	9970	9970	9970	9970	0
4	20250124	204800	349107780	9970	9970	9970	9970	0
5	20250124	204700	349107780	9970	9970	9970	9970	0
6	20250124	204600	349107780	9970	9970	9970	9970	0
7	20250124	204500	349107780	9970	9970	9970	9970	0
8	20250124	204400	349107780	9970	9970	9970	9970	0
9	20250124	204300	349107780	9970	9970	9970	9970	0
10	20250124	204200	349107780	9970	9970	9970	9970	0
11	20250124	204100	349107780	9970	9970	9970	9970	0
12	20250124	204000	349107780	9970	9970	9970	9970	0
13	20250124	203900	349107780	9970	9970	9970	9970	0
14	20250124	203800	349107780	9970	9970	9970	9970	0
15	20250124	203700	349107780	9970	9970	9970	9970	0
16	20250124	203600	349107780	9970	9970	9970	9970	0
17	20250124	203500	349107780	9970	9970	9970	9970	0
18	20250124	203400	349107780	9970	9970	9970	9970	0
19	20250124	203300	349107780	9970	9970	9970	9970	0
20	20250124	203200	349107780	9970	9970	9970	9970	0
21	20250124	203100	349107780	9970	9970	9970	9970	0
22	20250124	203000	349107780	9970	9970	9970	9970	0
23	20250124	202900	349107780	9970	9970	9970	9970	0
24	20250124	202800	349107780	9970	9970	9970	9970	0
25	20250124	202700	349107780	9970	9970	9970	9970	0
26	20250124	202600	349107780	9970	9970	9970	9970	0
27	20250124	202500	349107780	9970	9970	9970	9970	0
28	20250124	202400	349107780	9970	9970	9970	9970	0
29	20250124	202300	349107780	9970	9970	9970	9970	0
30	20250124	202200	349107780	9970	9970	9970	9970	0
31	20250124	202100	349107780	9970	9970	9970	9970	0
32	20250124	202000	349107780	9970	9970	9970	9970	696
33	20250124	201900	349107780	9970	9970	9970	9970	0
34	20250124	201800	349107780	9970	9970	9970	9970	0
35	20250124	201700	349107780	9970	9970	9970	9970	0
36	20250124	201600	349107780	9970	9970	9970	9970	0
37	20250124	201500	349107780	9970	9970	9970	9970	0
38	20250124	201400	349107780	9970	9970	9970	9970	0
39	20250124	201300	349107780	9970	9970	9970	9970	0
40	20250124	201200	349107780	9970	9970	9970	9970	0
41	20250124	201100	349107780	9970	9970	9970	9970	0
42	20250124	201000	349107780	9970	9970	9970	9970	0
43	20250124	200900	349107780	9970	9970	9970	9970	0
44	20250124	200800	349107780	9970	9970	9970	9970	0
45	20250124	200700	349107780	9970	9970	9970	9970	0
46	20250124	200600	349107780	9970	9970	9970	9970	0
47	20250124	200500	349107780	9970	9970	9970	9970	0
48	20250124	200400	349107780	9970	9970	9970	9970	0
49	20250124	200300	349107780	9970	9970	9970	9970	0
50	20250124	200200	349107780	9970	9970	9970	9970	0
51	20250124	200100	349107780	9970	9970	9970	9970	0
52	20250124	200000	349107780	9970	9970	9970	9970	0
53	20250124	195900	349107780	9970	9970	9970	9970	0
54	20250124	195800	349107780	9970	9970	9970	9970	0
55	20250124	195700	349107780	9970	9970	9970	9970	0
56	20250124	195600	349107780	9970	9970	9970	9970	0
57	20250124	195500	349107780	9970	9970	9970	9970	0
58	20250124	195400	349107780	9970	9970	9970	9970	0
59	20250124	195300	349107780	9970	9970	9970	9970	0
60	20250124	195200	349107780	9970	9970	9970	9970	0
61	20250124	195100	349107780	9970	9970	9970	9970	0
62	20250124	195000	349107780	9970	9970	9970	9970	696
63	20250124	194900	349107780	9970	9970	9970	9970	0
64	20250124	194800	349107780	9970	9970	9970	9970	0
65	20250124	194700	349107780	9970	9970	9970	9970	0
66	20250124	194600	349107780	9970	9970	9970	9970	0
67	20250124	194500	349107780	9970	9970	9970	9970	0
68	20250124	194400	349107780	9970	9970	9970	9970	0
69	20250124	194300	349107780	9970	9970	9970	9970	0
70	20250124	194200	349107780	9970	9970	9970	9970	0
71	20250124	194100	349107780	9970	9970	9970	9970	0
72	20250124	194000	349107780	9970	9970	9970	9970	0
73	20250124	193900	349107780	9970	9970	9970	9970	0
74	20250124	193800	349107780	9970	9970	9970	9970	0
75	20250124	193700	349107780	9970	9970	9970	9970	0
76	20250124	193600	349107780	9970	9970	9970	9970	0
77	20250124	193500	349107780	9970	9970	9970	9970	0
78	20250124	193400	349107780	9970	9970	9970	9970	0
79	20250124	193300	349107780	9970	9970	9970	9970	0
80	20250124	193200	349107780	9970	9970	9970	9970	0
81	20250124	193100	349107780	9970	9970	9970	9970	0
82	20250124	193000	349107780	9970	9970	9970	9970	0
83	20250124	192900	349107780	9970	9970	9970	9970	0
84	20250124	192800	349107780	9970	9970	9970	9970	0
85	20250124	192700	349107780	9970	9970	9970	9970	0
86	20250124	192600	349107780	9970	9970	9970	9970	0
87	20250124	192500	349107780	9970	9970	9970	9970	0
88	20250124	192400	349107780	9970	9970	9970	9970	0
89	20250124	192300	349107780	9970	9970	9970	9970	0
90	20250124	192200	349107780	9970	9970	9970	9970	0
91	20250124	192100	349107780	9970	9970	9970	9970	0
92	20250124	192000	349107780	9970	9970	9970	9970	696
93	20250124	191900	349107780	9970	9970	9970	9970	0
94	20250124	191800	349107780	9970	9970	9970	9970	0
95	20250124	191700	349107780	9970	9970	9970	9970	0
96	20250124	191600	349107780	9970	9970	9970	9970	0
97	20250124	191500	349107780	9970	9970	9970	9970	0
98	20250124	191400	349107780	9970	9970	9970	9970	0
99	20250124	191300	349107780	9970	9970	9970	9970	0
100	20250124	191200	349107780	9970	9970	9970	9970	0
101	20250124	191100	349107780	9970	9970	9970	9970	0
102	20250124	191000	349107780	9970	9970	9970	9970	0
103	20250124	190900	349107780	9970	9970	9970	9970	0
104	20250124	190800	349107780	9970	9970	9970	9970	0
105	20250124	190700	349107780	9970	9970	9970	9970	0
106	20250124	190600	349107780	9970	9970	9970	9970	0
107	20250124	190500	349107780	9970	9970	9970	9970	0
108	20250124	190400	349107780	9970	9970	9970	9970	0
109	20250124	190300	349107780	9970	9970	9970	9970	0
110	20250124	190200	349107780	9970	9970	9970	9970	0
111	20250124	190100	349107780	9970	9970	9970	9970	0
112	20250124	190000	349107780	9970	9970	9970	9970	0
113	20250124	185900	349107780	9970	9970	9970	9970	0
114	20250124	185800	349107780	9970	9970	9970	9970	0
115	20250124	185700	349107780	9970	9970	9970	9970	0
116	20250124	185600	349107780	9970	9970	9970	9970	0
117	20250124	185500	349107780	9970	9970	9970	9970	0
118	20250124	185400	349107780	9970	9970	9970	9970	0
119	20250124	185300	349107780	9970	9970	9970	9970	0
120	20250124	185200	349107780	9970	9970	9970	9970	0
121	20250124	185100	349107780	9970	9970	9970	9970	0
122	20250124	185000	349107780	9970	9970	9970	9970	696
123	20250124	184900	349107780	9970	9970	9970	9970	0
124	20250124	184800	349107780	9970	9970	9970	9970	0
125	20250124	184700	349107780	9970	9970	9970	9970	0
126	20250124	184600	349107780	9970	9970	9970	9970	0
127	20250124	184500	349107780	9970	9970	9970	9970	0
128	20250124	184400	349107780	9970	9970	9970	9970	0
129	20250124	184300	349107780	9970	9970	9970	9970	0
130	20250124	184200	349107780	9970	9970	9970	9970	0
131	20250124	184100	349107780	9970	9970	9970	9970	0
132	20250124	184000	349107780	9970	9970	9970	9970	0
133	20250124	183900	349107780	9970	9970	9970	9970	0
134	20250124	183800	349107780	9970	9970	9970	9970	0
135	20250124	183700	349107780	9970	9970	9970	9970	0
136	20250124	183600	349107780	9970	9970	9970	9970	0
137	20250124	183500	349107780	9970	9970	9970	9970	0
138	20250124	183400	349107780	9970	9970	9970	9970	0
139	20250124	183300	349107780	9970	9970	9970	9970	0
140	20250124	183200	349107780	9970	9970	9970	9970	0
141	20250124	183100	349107780	9970	9970	9970	9970	0
142	20250124	183000	349107780	9970	9970	9970	9970	0
143	20250124	182900	349107780	9970	9970	9970	9970	0
144	20250124	182800	349107780	9970	9970	9970	9970	0
145	20250124	182700	349107780	9970	9970	9970	9970	0
146	20250124	182600	349107780	9970	9970	9970	9970	0
147	20250124	182500	349107780	9970	9970	9970	9970	0
148	20250124	182400	349107780	9970	9970	9970	9970	0
149	20250124	182300	349107780	9970	9970	9970	9970	0
150	20250124	182200	349107780	9970	9970	9970	9970	0
151	20250124	182100	349107780	9970	9970	9970	9970	0
152	20250124	182000	349107780	9970	9970	9970	9970	696
153	20250124	181900	349107780	9970	9970	9970	9970	0
154	20250124	181800	349107780	9970	9970	9970	9970	0
155	20250124	181700	349107780	9970	9970	9970	9970	0
156	20250124	181600	349107780	9970	9970	9970	9970	0
157	20250124	181500	349107780	9970	9970	9970	9970	0
158	20250124	181400	349107780	9970	9970	9970	9970	0
159	20250124	181300	349107780	9970	9970	9970	9970	0
160	20250124	181200	349107780	9970	9970	9970	9970	0
161	20250124	181100	349107780	9970	9970	9970	9970	0
162	20250124	181000	349107780	9970	9970	9970	9970	0
163	20250124	180900	349107780	9970	9970	9970	9970	0
164	20250124	180800	349107780	9970	9970	9970	9970	0
165	20250124	180700	349107780	9970	9970	9970	9970	0
166	20250124	180600	349107780	9970	9970	9970	9970	0
167	20250124	180500	349107780	9970	9970	9970	9970	0
168	20250124	180400	349107780	9970	9970	9970	9970	0
169	20250124	180300	349107780	9970	9970	9970	9970	0
170	20250124	180200	349107780	9970	9970	9970	9970	0
171	20250124	180100	349107780	9970	9970	9970	9970	0
172	20250124	180000	349107780	9970	9970	9970	9970	0
173	20250124	175900	349107780	9970	9970	9970	9970	0
174	20250124	175800	349107780	9970	9970	9970	9970	0
175	20250124	175700	349107780	9970	9970	9970	9970	0
176	20250124	175600	349107780	9970	9970	9970	9970	0
177	20250124	175500	349107780	9970	9970	9970	9970	0
178	20250124	175400	349107780	9970	9970	9970	9970	0
179	20250124	175300	349107780	9970	9970	9970	9970	0
180	20250124	175200	349107780	9970	9970	9970	9970	0
181	20250124	175100	349107780	9970	9970	9970	9970	0
182	20250124	175000	349107780	9970	9970	9970	9970	696
183	20250124	174900	349107780	9970	9970	9970	9970	0
184	20250124	174800	349107780	9970	9970	9970	9970	0
185	20250124	174700	349107780	9970	9970	9970	9970	0
186	20250124	174600	349107780	9970	9970	9970	9970	0
187	20250124	174500	349107780	9970	9970	9970	9970	0
188	20250124	174400	349107780	9970	9970	9970	9970	0
189	20250124	174300	349107780	9970	9970	9970	9970	0
190	20250124	174200	349107780	9970	9970	9970	9970	0
191	20250124	174100	349107780	9970	9970	9970	9970	0
192	20250124	174000	349107780	9970	9970	9970	9970	0
193	20250124	173900	349107780	9970	9970	9970	9970	0
194	20250124	173800	349107780	9970	9970	9970	9970	0
195	20250124	173700	349107780	9970	9970	9970	9970	0
196	20250124	173600	349107780	9970	9970	9970	9970	0
197	20250124	173500	349107780	9970	9970	9970	9970	0
198	20250124	173400	349107780	9970	9970	9970	9970	0
199	20250124	173300	349107780	9970	9970	9970	9970	0
200	20250124	173200	349107780	9970	9970	9970	9970	0
201	20250124	173100	349107780	9970	9970	9970	9970	0
202	20250124	173000	349107780	9970	9970	9970	9970	0
203	20250124	172900	349107780	9970	9970	9970	9970	0
204	20250124	172800	349107780	9970	9970	9970	9970	0
205	20250124	172700	349107780	9970	9970	9970	9970	0
206	20250124	172600	349107780	9970	9970	9970	9970	0
207	20250124	172500	349107780	9970	9970	9970	9970	0
208	20250124	172400	349107780	9970	9970	9970	9970	0
209	20250124	172300	349107780	9970	9970	9970	9970	0
210	20250124	172200	349107780	9970	9970	9970	9970	0
211	20250124	172100	349107780	9970	9970	9970	9970	0
212	20250124	172000	349107780	9970	9970	9970	9970	696
213	20250124	171900	349107780	9970	9970	9970	9970	0
214	20250124	171800	349107780	9970	9970	9970	9970	0
215	20250124	171700	349107780	9970	9970	9970	9970	0
216	20250124	171600	349107780	9970	9970	9970	9970	0
217	20250124	171500	349107780	9970	9970	9970	9970	0
218	20250124	171400	349107780	9970	9970	9970	9970	0
219	20250124	171300	349107780	9970	9970	9970	9970	0
220	20250124	171200	349107780	9970	9970	9970	9970	0
221	20250124	171100	349107780	9970	9970	9970	9970	0
222	20250124	171000	349107780	9970	9970	9970	9970	0
223	20250124	170900	349107780	9970	9970	9970	9970	0
224	20250124	170800	349107780	9970	9970	9970	9970	0
225	20250124	170700	349107780	9970	9970	9970	9970	0
226	20250124	170600	349107780	9970	9970	9970	9970	0
227	20250124	170500	349107780	9970	9970	9970	9970	0
228	20250124	170400	349107780	9970	9970	9970	9970	0
229	20250124	170300	349107780	9970	9970	9970	9970	0
230	20250124	170200	349107780	9970	9970	9970	9970	0
231	20250124	170100	349107780	9970	9970	9970	9970	0
232	20250124	170000	349107780	9970	9970	9970	9970	0
233	20250124	165900	349107780	9970	9970	9970	9970	0
234	20250124	165800	349107780	9970	9970	9970	9970	0
235	20250124	165700	349107780	9970	9970	9970	9970	0
236	20250124	165600	349107780	9970	9970	9970	9970	0
237	20250124	165500	349107780	9970	9970	9970	9970	0
238	20250124	165400	349107780	9970	9970	9970	9970	0
239	20250124	165300	349107780	9970	9970	9970	9970	0
240	20250124	165200	349107780	9970	9970	9970	9970	0
241	20250124	165100	349107780	9970	9970	9970	9970	0
242	20250124	165000	349107780	9970	9970	9970	9970	696
243	20250124	164900	349107780	9970	9970	9970	9970	0
244	20250124	164800	349107780	9970	9970	9970	9970	0
245	20250124	164700	349107780	9970	9970	9970	9970	0
246	20250124	164600	349107780	9970	9970	9970	9970	0
247	20250124	164500	349107780	9970	9970	9970	9970	0
248	20250124	164400	349107780	9970	9970	9970	9970	0
249	20250124	164300	349107780	9970	9970	9970	9970	0
250	20250124	164200	349107780	9970	9970	9970	9970	0
251	20250124	164100	349107780	9970	9970	9970	9970	0
252	20250124	164000	349107780	9970	9970	9970	9970	0
253	20250124	163900	349107780	9970	9970	9970	9970	0
254	20250124	163800	349107780	9970	9970	9970	9970	0
255	20250124	163700	349107780	9970	9970	9970	9970	0
256	20250124	163600	349107780	9970	9970	9970	9970	0
257	20250124	163500	349107780	9970	9970	9970	9970	0
258	20250124	163400	349107780	9970	9970	9970	9970	0
259	20250124	163300	349107780	9970	9970	9970	9970	0
260	20250124	163200	349107780	9970	9970	9970	9970	0
261	20250124	163100	349107780	9970	9970	9970	9970	0
262	20250124	163000	349107780	9970	9970	9970	9970	0
263	20250124	162900	349107780	9970	9970	9970	9970	0
264	20250124	162800	349107780	9970	9970	9970	9970	0
265	20250124	162700	349107780	9970	9970	9970	9970	0
266	20250124	162600	349107780	9970	9970	9970	9970	0
267	20250124	162500	349107780	9970	9970	9970	9970	0
268	20250124	162400	349107780	9970	9970	9970	9970	0
269	20250124	162300	349107780	9970	9970	9970	9970	0
270	20250124	162200	349107780	9970	9970	9970	9970	0
271	20250124	162100	349107780	9970	9970	9970	9970	0
272	20250124	162000	349107780	9970	9970	9970	9970	696
273	20250124	161900	349107780	9970	9970	9970	9970	0
274	20250124	161800	349107780	9970	9970	9970	9970	0
275	20250124	161700	349107780	9970	9970	9970	9970	0
276	20250124	161600	349107780	9970	9970	9970	9970	0
277	20250124	161500	349107780	9970	9970	9970	9970	0
278	20250124	161400	349107780	9970	9970	9970	9970	0
279	20250124	161300	349107780	9970	9970	9970	9970	0
280	20250124	161200	349107780	9970	9970	9970	9970	0
281	20250124	161100	349107780	9970	9970	9970	9970	0
282	20250124	161000	349107780	9970	9970	9970	9970	0
283	20250124	160900	349107780	9970	9970	9970	9970	0
284	20250124	160800	349107780	9970	9970	9970	9970	0
285	20250124	160700	349107780	9970	9970	9970	9970	0
286	20250124	160600	349107780	9970	9970	9970	9970	0
287	20250124	160500	349107780	9970	9970	9970	9970	0
288	20250124	160400	349107780	9970	9970	9970	9970	0
289	20250124	160300	349107780	9970	9970	9970	9970	0
290	20250124	160200	349107780	9970	9970	9970	9970	0
291	20250124	160100	349107780	9970	9970	9970	9970	0
292	20250124	160000	349107780	9970	9970	9970	9970	0
293	20250124	155900	349107780	9970	9970	9970	9970	0
294	20250124	155800	349107780	9970	9970	9970	9970	0
295	20250124	155700	349107780	9970	9970	9970	9970	0
296	20250124	155600	349107780	9970	9970	9970	9970	0
297	20250124	155500	349107780	9970	9970	9970	9970	0
298	20250124	155400	349107780	9970	9970	9970	9970	0
299	20250124	155300	349107780	9970	9970	9970	9970	0
300	20250124	155200	349107780	9970	9970	9970	9970	0
301	20250124	155100	349107780	9970	9970	9970	9970	0
302	20250124	155000	349107780	9970	9970	9970	9970	696
303	20250124	154900	349107780	9970	9970	9970	9970	0
304	20250124	154800	349107780	9970	9970	9970	9970	0
305	20250124	154700	349107780	9970	9970	9970	9970	0
306	20250124	154600	349107780	9970	9970	9970	9970	0
307	20250124	154500	349107780	9970	9970	9970	9970	0
308	20250124	154400	349107780	9970	9970	9970	9970	0
309	20250124	154300	349107780	9970	9970	9970	9970	0
310	20250124	154200	349107780	9970	9970	9970	9970	0
311	20250124	154100	349107780	9970	9970	9970	9970	0
312	20250124	154000	349107780	9970	9970	9970	9970	0
313	20250124	153900	349107780	9970	9970	9970	9970	0
314	20250124	153800	349107780	9970	9970	9970	9970	0
315	20250124	153700	349107780	9970	9970	9970	9970	0
316	20250124	153600	349107780	9970	9970	9970	9970	0
317	20250124	153500	349107780	9970	9970	9970	9970	0
318	20250124	153400	349107780	9970	9970	9970	9970	0
319	20250124	153300	349107780	9970	9970	9970	9970	0
320	20250124	153200	349107780	9970	9970	9970	9970	0
321	20250124	153100	349107780	9970	9970	9970	9970	0
322	20250124	153000	349107780	9970	9970	9970	9970	696
323	20250124	152900	342168660	9950	9950	9950	9950	0
324	20250124	152800	342168660	9950	9950	9950	9950	0
325	20250124	152700	342168660	9950	9950	9950	9950	0
326	20250124	152600	342168660	9950	9950	9950	9950	0
327	20250124	152500	342168660	9950	9950	9950	9950	0
328	20250124	152400	342168660	9950	9950	9950	9950	0
329	20250124	152300	342168660	9950	9950	9950	9950	0
330	20250124	152200	342168660	9950	9950	9950	9950	0
331	20250124	152100	342168660	9950	9950	9950	9950	0
332	20250124	152000	342168660	9950	9950	9950	9950	0
333	20250124	151900	342168660	9950	9940	9950	9930	1221
334	20250124	151800	330042560	9940	9950	9950	9930	27
335	20250124	151700	329774140	9950	9950	9950	9920	377
336	20250124	151600	326029660	9950	9940	9950	9930	27
337	20250124	151500	325761390	9950	9940	9960	9930	575
338	20250124	151400	320051220	9960	9940	9960	9940	104
339	20250124	151300	319017420	9940	9940	9940	9940	78
340	20250124	151200	318242100	9940	9940	9940	9940	1
341	20250124	151100	318232160	9940	9940	9940	9940	6
342	20250124	151000	318172520	9940	9940	9940	9940	198
343	20250124	150900	316204400	9940	9940	9940	9940	1
344	20250124	150800	316194460	9940	9940	9940	9940	35
345	20250124	150700	315846560	9940	9940	9940	9940	0
346	20250124	150600	315846560	9940	9950	9950	9940	25
347	20250124	150500	315597950	9940	9940	9940	9940	356
348	20250124	150400	312059310	9940	9940	9940	9940	656
349	20250124	150300	305538670	9940	9940	9940	9940	190
350	20250124	150200	303650070	9950	9950	9950	9950	0
351	20250124	150100	303650070	9950	9950	9950	9950	1
352	20250124	150000	303640120	9950	9970	9970	9950	1192
353	20250124	145900	291761110	9980	9980	9980	9980	11
354	20250124	145800	291651330	9980	9980	9980	9980	1
355	20250124	145700	291641350	9970	9970	9970	9970	306
356	20250124	145600	288590530	9970	9970	9970	9970	0
357	20250124	145500	288590530	9970	9970	9970	9970	1
358	20250124	145400	288580560	9960	9960	9960	9960	0
359	20250124	145300	288580560	9960	9960	9960	9960	98
360	20250124	145200	287604480	9960	9950	9960	9950	153
361	20250124	145100	286082090	9950	9950	9950	9950	1
362	20250124	145000	286072140	9980	9980	9980	9980	0
363	20250124	144900	286072140	9980	9980	9980	9980	0
364	20250124	144800	286072140	9980	9980	9980	9980	0
365	20250124	144700	286072140	9980	9960	9980	9960	8
366	20250124	144600	285992330	9930	9930	9930	9930	0
367	20250124	144500	285992330	9930	9930	9930	9930	0
368	20250124	144400	285992330	9930	9930	9930	9930	100
369	20250124	144300	284999330	9930	9950	9950	9930	101
370	20250124	144200	283995880	9970	9970	9970	9970	0
371	20250124	144100	283995880	9970	9970	9970	9970	2
372	20250124	144000	283975940	9970	9970	9970	9970	0
373	20250124	143900	283975940	9970	9970	9970	9970	0
374	20250124	143800	283975940	9970	9970	9970	9970	0
375	20250124	143700	283975940	9970	9970	9970	9970	0
376	20250124	143600	283975940	9970	9970	9970	9970	0
377	20250124	143500	283975940	9970	9970	9970	9970	0
378	20250124	143400	283975940	9970	9970	9970	9970	0
379	20250124	143300	283975940	9970	9970	9970	9970	3
380	20250124	143200	283946030	9980	9980	9980	9980	0
381	20250124	143100	283946030	9980	9960	9980	9960	3
382	20250124	143000	283916130	9930	9930	9930	9930	3
383	20250124	142900	283886340	9930	9940	9940	9930	400
384	20250124	142800	279914240	9930	9940	9940	9930	4
385	20250124	142700	279874510	9930	9930	9930	9930	2
386	20250124	142600	279854650	9930	9940	9940	9930	4
387	20250124	142500	279814910	9940	9940	9950	9940	400
388	20250124	142400	275838890	9940	9960	9960	9940	785
389	20250124	142300	268029960	9960	9960	9960	9960	4
390	20250124	142200	267990120	9970	9950	9970	9950	5
391	20250124	142100	267940350	9950	9970	9970	9950	893
392	20250124	142000	259047050	9970	9970	9970	9970	4
393	20250124	141900	259007170	9980	9980	9980	9970	11
394	20250124	141800	258897410	9970	9980	9980	9970	92
395	20250124	141700	257979270	9980	9980	9980	9980	4
396	20250124	141600	257939350	9980	9980	9980	9980	2
397	20250124	141500	257919390	9980	9980	9980	9980	14
398	20250124	141400	257779670	9980	9980	9980	9980	2
399	20250124	141300	257759710	9980	9980	9980	9980	4
400	20250124	141200	257719790	9980	9980	9980	9980	4
401	20250124	141100	257679870	9980	9980	9980	9980	143
402	20250124	141000	256252730	9980	9980	9980	9980	4
403	20250124	140900	256212810	9980	9980	9980	9980	4
404	20250124	140800	256172890	9980	9980	9980	9980	2
405	20250124	140700	256152930	9980	9980	9980	9980	4
406	20250124	140600	256113010	9980	9980	9980	9980	2
407	20250124	140500	256093050	9980	9970	9980	9970	4
408	20250124	140400	256053150	9970	9970	9970	9970	4
409	20250124	140300	256013270	9970	9970	9970	9970	2
410	20250124	140200	255993330	9980	9980	9980	9980	202
411	20250124	140100	253977370	9980	9980	9980	9980	104
412	20250124	140000	252939450	9980	9980	9980	9980	2
413	20250124	135900	252919490	9980	9980	9980	9980	4
414	20250124	135800	252879570	9980	9980	9980	9980	2
415	20250124	135700	252859610	9980	9980	9980	9980	9
416	20250124	135600	252769790	9980	9980	9980	9980	4
417	20250124	135500	252729870	9980	9980	9980	9980	2
418	20250124	135400	252709910	9980	9980	9980	9980	200
419	20250124	135300	250713910	9980	9980	9980	9980	4
420	20250124	135200	250673990	9980	9980	9980	9980	2
421	20250124	135100	250654030	9980	9980	9980	9980	4
422	20250124	135000	250614110	9980	9980	9980	9980	2
423	20250124	134900	250594150	9980	9980	9990	9980	6
424	20250124	134800	250534250	9980	9980	9980	9980	14
425	20250124	134700	250394530	9980	9980	9980	9980	2
426	20250124	134600	250374570	9980	9980	9980	9980	4
427	20250124	134500	250334650	9980	9980	9980	9980	4
428	20250124	134400	250294730	9980	9980	9980	9980	2
429	20250124	134300	250274770	9980	9980	9980	9980	44
430	20250124	134200	249835650	9980	9980	9980	9980	2
431	20250124	134100	249815690	9980	9980	9980	9980	4
432	20250124	134000	249775770	9990	9980	9990	9980	4
433	20250124	133900	249735830	9980	9980	9980	9980	2
434	20250124	133800	249715870	9980	9980	9980	9980	127
435	20250124	133700	248448410	9980	9980	9980	9980	4
436	20250124	133600	248408490	9980	9980	9980	9980	2
437	20250124	133500	248388530	9980	9980	9980	9980	4
438	20250124	133400	248348610	9990	9990	9990	9990	102
439	20250124	133300	247329630	9990	9970	9990	9970	35
440	20250124	133200	246980630	9980	9970	9980	9970	3
441	20250124	133100	246950710	9970	9970	9970	9970	2
442	20250124	133000	246930770	9970	9970	9970	9970	4
443	20250124	132900	246890890	9970	9970	9970	9970	4
444	20250124	132800	246851010	9970	9970	9970	9970	2
445	20250124	132700	246831070	9970	9970	9970	9970	4
446	20250124	132600	246791190	9970	9970	9970	9970	2
447	20250124	132500	246771250	9970	9970	9970	9970	104
448	20250124	132400	245734370	9970	9970	9970	9970	4
449	20250124	132300	245694490	9970	9970	9970	9970	2
450	20250124	132200	245674550	9970	9970	9970	9970	3
451	20250124	132100	245644640	9960	9960	9960	9960	0
452	20250124	132000	245644640	9960	9960	9960	9960	0
453	20250124	131900	245644640	9960	9960	9960	9960	0
454	20250124	131800	245644640	9960	9960	9960	9960	0
455	20250124	131700	245644640	9960	9960	9960	9960	0
456	20250124	131600	245644640	9960	9960	9960	9960	0
457	20250124	131500	245644640	9960	9970	9970	9960	400
458	20250124	131400	241660600	9980	9990	9990	9980	303
459	20250124	131300	238636570	10000	10000	10000	10000	0
460	20250124	131200	238636570	10000	10000	10000	10000	100
461	20250124	131100	237636570	9990	9990	9990	9990	0
462	20250124	131000	237636570	9990	9990	9990	9990	0
463	20250124	130900	237636570	9990	9990	9990	9990	0
464	20250124	130800	237636570	9990	9990	9990	9990	0
465	20250124	130700	237636570	9990	9990	9990	9990	1
466	20250124	130600	237626580	9960	9960	9960	9960	0
467	20250124	130500	237626580	9960	9960	9960	9960	0
468	20250124	130400	237626580	9960	9960	9960	9960	0
469	20250124	130300	237626580	9960	9960	9960	9960	0
470	20250124	130200	237626580	9960	9960	9960	9960	0
471	20250124	130100	237626580	9960	9960	9960	9960	0
472	20250124	130000	237626580	9960	10000	10000	9960	922
473	20250124	125900	228427200	10000	10020	10020	10000	237
474	20250124	125800	226056960	10030	10030	10030	10030	0
475	20250124	125700	226056960	10030	10030	10030	10030	0
476	20250124	125600	226056960	10030	10030	10030	10030	0
477	20250124	125500	226056960	10030	10030	10030	10030	0
478	20250124	125400	226056960	10030	10030	10030	10030	0
479	20250124	125300	226056960	10030	10030	10030	10030	0
480	20250124	125200	226056960	10030	10020	10030	10020	2
481	20250124	125100	226036910	10000	10000	10000	10000	0
482	20250124	125000	226036910	10000	10000	10000	10000	226
483	20250124	124900	223776910	9990	9990	9990	9990	0
484	20250124	124800	223776910	9990	9990	9990	9990	0
485	20250124	124700	223776910	9990	10020	10020	9990	9
486	20250124	124600	223686880	10020	10020	10020	10020	0
487	20250124	124500	223686880	10020	10020	10020	10020	214
488	20250124	124400	221542600	10020	10020	10020	10000	22
489	20250124	124300	221322200	10020	10020	10020	10020	0
490	20250124	124200	221322200	10020	10020	10020	10020	0
491	20250124	124100	221322200	10020	10020	10020	10020	1
492	20250124	124000	221312180	9980	9980	9980	9980	0
493	20250124	123900	221312180	9980	10000	10000	9980	326
494	20250124	123800	218055910	9990	9990	9990	9990	0
495	20250124	123700	218055910	9990	9990	9990	9990	0
496	20250124	123600	218055910	9990	9990	9990	9990	0
497	20250124	123500	218055910	9990	9990	9990	9990	0
498	20250124	123400	218055910	9990	9990	9990	9990	0
499	20250124	123300	218055910	9990	9990	9990	9990	0
500	20250124	123200	218055910	9990	9990	9990	9990	0
501	20250124	123100	218055910	9990	9990	9990	9990	0
502	20250124	123000	218055910	9990	9990	9990	9990	0
503	20250124	122900	218055910	9990	9990	9990	9990	0
504	20250124	122800	218055910	9990	9990	9990	9980	232
505	20250124	122700	215739250	9990	9990	9990	9990	3
506	20250124	122600	215709280	9990	9990	9990	9990	3
507	20250124	122500	215679310	9990	9990	9990	9990	0
508	20250124	122400	215679310	9990	9990	9990	9990	0
509	20250124	122300	215679310	9990	9990	9990	9990	0
510	20250124	122200	215679310	9990	9990	9990	9990	1
511	20250124	122100	215669320	9990	10000	10000	9990	23
512	20250124	122000	215439370	10000	10000	10000	10000	0
513	20250124	121900	215439370	10000	10000	10000	10000	0
514	20250124	121800	215439370	10000	10000	10000	10000	0
515	20250124	121700	215439370	10000	10000	10000	10000	0
516	20250124	121600	215439370	10000	10000	10000	10000	2
517	20250124	121500	215419370	10000	10000	10000	10000	3
518	20250124	121400	215389370	10010	10010	10010	10010	0
519	20250124	121300	215389370	10010	10010	10010	10010	0
520	20250124	121200	215389370	10010	10010	10010	10010	0
521	20250124	121100	215389370	10010	10020	10020	10010	16
522	20250124	121000	215229110	10020	10020	10020	10020	0
523	20250124	120900	215229110	10020	10020	10020	10020	0
524	20250124	120800	215229110	10020	10020	10020	10020	1
525	20250124	120700	215219090	10030	10030	10030	10030	0
526	20250124	120600	215219090	10030	10030	10030	10030	0
527	20250124	120500	215219090	10030	10030	10030	10030	0
528	20250124	120400	215219090	10030	10030	10030	10030	0
529	20250124	120300	215219090	10030	10030	10030	10030	0
530	20250124	120200	215219090	10030	10030	10030	10030	0
531	20250124	120100	215219090	10030	10030	10030	10030	0
532	20250124	120000	215219090	10030	10030	10030	10030	0
533	20250124	115900	215219090	10030	10030	10030	10030	0
534	20250124	115800	215219090	10030	10030	10030	10030	0
535	20250124	115700	215219090	10030	10030	10030	10030	0
536	20250124	115600	215219090	10030	10030	10030	10030	0
537	20250124	115500	215219090	10030	9990	10030	9990	3
538	20250124	115400	215189080	10020	10020	10020	10020	10
539	20250124	115300	215088880	9990	10020	10020	9990	244
540	20250124	115200	212650260	10030	10030	10030	10030	37
541	20250124	115100	212279150	10020	10020	10020	10020	0
542	20250124	115000	212279150	10020	10020	10020	10020	0
543	20250124	114900	212279150	10020	10030	10030	10020	8
544	20250124	114800	212198980	10030	10030	10030	10030	13
545	20250124	114700	212068590	10030	10030	10030	10030	13
546	20250124	114600	211938200	10040	10040	10040	10040	0
547	20250124	114500	211938200	10040	10040	10040	10040	0
548	20250124	114400	211938200	10040	10040	10040	10040	0
549	20250124	114300	211938200	10040	10040	10040	10040	0
550	20250124	114200	211938200	10040	10040	10040	10040	0
551	20250124	114100	211938200	10040	10050	10050	10040	84
552	20250124	114000	211094830	10050	10050	10050	10050	0
553	20250124	113900	211094830	10050	10050	10050	10050	0
554	20250124	113800	211094830	10050	10050	10050	10050	1
555	20250124	113700	211084780	10050	10050	10050	10050	0
556	20250124	113600	211084780	10050	10050	10050	10050	105
557	20250124	113500	210029530	10050	10050	10050	10050	0
558	20250124	113400	210029530	10050	10050	10050	10050	212
559	20250124	113300	207898930	10060	10060	10060	10060	89
560	20250124	113200	207003590	10080	10080	10080	10080	0
561	20250124	113100	207003590	10080	10080	10080	10080	0
562	20250124	113000	207003590	10080	10080	10080	10080	0
563	20250124	112900	207003590	10080	10080	10080	10080	0
564	20250124	112800	207003590	10080	10080	10080	10080	0
565	20250124	112700	207003590	10080	10080	10080	10080	0
566	20250124	112600	207003590	10080	10080	10080	10080	0
567	20250124	112500	207003590	10080	10080	10080	10080	0
568	20250124	112400	207003590	10080	10080	10080	10080	0
569	20250124	112300	207003590	10080	10080	10080	10080	0
570	20250124	112200	207003590	10080	10080	10080	10080	0
571	20250124	112100	207003590	10080	10080	10080	10080	0
572	20250124	112000	207003590	10080	10080	10080	10080	0
573	20250124	111900	207003590	10080	10080	10080	10080	0
574	20250124	111800	207003590	10080	10080	10080	10080	1
575	20250124	111700	206993510	10070	10070	10070	10070	15
576	20250124	111600	206842460	10070	10070	10070	10070	2
577	20250124	111500	206822320	10070	10070	10070	10070	0
578	20250124	111400	206822320	10070	10070	10070	10070	0
579	20250124	111300	206822320	10070	10070	10070	10070	0
580	20250124	111200	206822320	10070	10070	10070	10070	0
581	20250124	111100	206822320	10070	10070	10070	10070	34
582	20250124	111000	206479940	10080	10080	10080	10080	0
583	20250124	110900	206479940	10080	10080	10080	10080	0
584	20250124	110800	206479940	10080	10080	10080	10080	0
585	20250124	110700	206479940	10080	10080	10080	10080	1
586	20250124	110600	206469860	10070	10070	10070	10070	0
587	20250124	110500	206469860	10070	10070	10070	10070	0
588	20250124	110400	206469860	10070	10070	10070	10070	0
589	20250124	110300	206469860	10070	10070	10070	10070	0
590	20250124	110200	206469860	10070	10070	10070	10070	44
591	20250124	110100	206026780	10070	10070	10070	10070	0
592	20250124	110000	206026780	10070	10070	10070	10070	0
593	20250124	105900	206026780	10070	10070	10070	10070	0
594	20250124	105800	206026780	10070	10070	10070	10070	1
595	20250124	105700	206016710	10070	10070	10070	10070	1
596	20250124	105600	206006640	10070	10070	10070	10070	0
597	20250124	105500	206006640	10070	10070	10070	10070	0
598	20250124	105400	206006640	10070	10070	10070	10070	0
599	20250124	105300	206006640	10070	10070	10070	10070	0
600	20250124	105200	206006640	10070	10070	10070	10070	0
601	20250124	105100	206006640	10070	10070	10070	10070	7
602	20250124	105000	205936150	10070	10070	10070	10070	6
603	20250124	104900	205875730	10080	10080	10080	10080	0
604	20250124	104800	205875730	10080	10080	10080	10080	0
605	20250124	104700	205875730	10080	10080	10080	10080	0
606	20250124	104600	205875730	10080	10080	10080	10080	0
607	20250124	104500	205875730	10080	10080	10080	10080	0
608	20250124	104400	205875730	10080	10080	10080	10080	0
609	20250124	104300	205875730	10080	10080	10080	10080	0
610	20250124	104200	205875730	10080	10080	10080	10080	0
611	20250124	104100	205875730	10080	10080	10080	10080	0
612	20250124	104000	205875730	10080	10080	10080	10080	66
613	20250124	103900	205210450	10080	10080	10080	10080	0
614	20250124	103800	205210450	10080	10080	10080	10080	10
615	20250124	103700	205109650	10070	10070	10070	10070	10
616	20250124	103600	205008950	10070	10070	10070	10070	10
617	20250124	103500	204908250	10070	10070	10070	10070	0
618	20250124	103400	204908250	10070	10070	10070	10070	79
619	20250124	103300	204112720	10080	10080	10080	10080	0
620	20250124	103200	204112720	10080	10080	10080	10080	0
621	20250124	103100	204112720	10080	10080	10080	10080	0
622	20250124	103000	204112720	10080	10080	10080	10080	0
623	20250124	102900	204112720	10080	10080	10080	10080	81
624	20250124	102800	203296240	10090	10090	10090	10090	0
625	20250124	102700	203296240	10090	10090	10090	10090	0
626	20250124	102600	203296240	10090	10090	10090	10090	9
627	20250124	102500	203205430	10090	10090	10090	10080	25
628	20250124	102400	202953210	10100	10100	10100	10100	5
629	20250124	102300	202902710	10090	10100	10100	10090	2
630	20250124	102200	202882520	10100	10100	10100	10100	0
631	20250124	102100	202882520	10100	10110	10110	10100	2
632	20250124	102000	202862310	10110	10110	10110	10110	0
633	20250124	101900	202862310	10110	10110	10110	10110	177
634	20250124	101800	201072840	10110	10120	10130	10110	369
635	20250124	101700	197338650	10120	10130	10130	10120	554
636	20250124	101600	191727950	10130	10120	10140	10120	968
637	20250124	101500	181922990	10120	10140	10140	10120	12
638	20250124	101400	181801530	10120	10100	10120	10100	331
639	20250124	101300	178454440	10090	10030	10090	10030	2045
640	20250124	101200	157872790	10010	10010	10010	10010	310
641	20250124	101100	154769690	10040	10040	10040	10040	0
642	20250124	101000	154769690	10040	10040	10040	10040	0
643	20250124	100900	154769690	10040	10040	10040	10040	0
644	20250124	100800	154769690	10040	10040	10040	10040	0
645	20250124	100700	154769690	10040	9990	10040	9990	462
646	20250124	100600	150131260	10000	10000	10000	10000	0
647	20250124	100500	150131260	10000	10000	10040	10000	1481
648	20250124	100400	135319420	10000	10000	10000	10000	1969
649	20250124	100300	115629420	10000	10000	10000	10000	1153
650	20250124	100200	104099420	10010	10010	10010	10010	0
651	20250124	100100	104099420	10010	10010	10010	10010	0
652	20250124	100000	104099420	10010	10010	10010	10010	0
653	20250124	095900	104099420	10010	10010	10010	10010	1
654	20250124	095800	104089410	10010	10000	10010	10000	205
655	20250124	095700	102039360	10020	10020	10020	10020	0
656	20250124	095600	102039360	10020	10020	10020	10020	1
657	20250124	095500	102029340	10020	10020	10020	10020	50
658	20250124	095400	101528340	10040	10040	10040	10040	0
659	20250124	095300	101528340	10040	10040	10040	10040	1
660	20250124	095200	101518300	10000	10000	10000	10000	160
661	20250124	095100	99918300	10000	10000	10000	10000	0
662	20250124	095000	99918300	10000	10000	10000	10000	0
663	20250124	094900	99918300	10000	10000	10000	10000	0
664	20250124	094800	99918300	10000	10020	10020	10000	300
665	20250124	094700	96915840	10050	10050	10050	10050	9
666	20250124	094600	96825390	10050	10040	10050	10030	502
667	20250124	094500	91784820	10030	10030	10030	10030	15
668	20250124	094400	91634370	10040	10020	10040	10020	512
669	20250124	094300	86503970	10000	10000	10000	10000	0
670	20250124	094200	86503970	10000	10000	10000	10000	2000
671	20250124	094100	66503970	10040	10040	10040	10040	1
672	20250124	094000	66493930	10020	10000	10020	10000	547
673	20250124	093900	61019030	9990	9990	9990	9990	0
674	20250124	093800	61019030	9990	9990	9990	9990	0
675	20250124	093700	61019030	9990	9990	9990	9990	0
676	20250124	093600	61019030	9990	9990	9990	9990	0
677	20250124	093500	61019030	9990	9990	9990	9990	212
678	20250124	093400	58901150	10020	10020	10020	10020	0
679	20250124	093300	58901150	10020	10020	10020	10020	119
680	20250124	093200	57708770	10040	10040	10040	10040	0
681	20250124	093100	57708770	10040	10040	10040	10040	0
682	20250124	093000	57708770	10040	10040	10040	10040	0
683	20250124	092900	57708770	10040	10040	10040	10040	0
684	20250124	092800	57708770	10040	10040	10040	10040	0
685	20250124	092700	57708770	10040	10010	10050	9820	2634
686	20250124	092600	31485050	10010	10010	10010	10010	419
687	20250124	092500	27290860	10050	10050	10050	10050	0
688	20250124	092400	27290860	10050	10050	10050	10050	0
689	20250124	092300	27290860	10050	10050	10050	10050	0
690	20250124	092200	27290860	10050	10050	10050	10050	0
691	20250124	092100	27290860	10050	10050	10050	10050	1
692	20250124	092000	27280810	10020	10030	10030	10020	50
693	20250124	091900	26779800	10050	10050	10050	10050	11
694	20250124	091800	26669250	10040	10050	10050	10040	41
695	20250124	091700	26257470	10060	10060	10060	10060	0
696	20250124	091600	26257470	10060	10060	10060	10060	0
697	20250124	091500	26257470	10060	10060	10060	10060	51
698	20250124	091400	25744410	10020	10020	10020	10020	1
699	20250124	091300	25734390	10060	10060	10060	10060	1
700	20250124	091200	25724330	10060	10000	10060	10000	2
701	20250124	091100	25704270	10000	10000	10000	10000	299
702	20250124	091000	22714270	10000	10020	10020	10000	77
703	20250124	090900	21942870	10020	10040	10040	10020	1692
704	20250124	090800	4956570	10050	10050	10050	10050	0
705	20250124	090700	4956570	10050	10050	10050	10050	11
706	20250124	090600	4846020	10080	10080	10080	10080	20
707	20250124	090500	4644420	10080	10080	10080	10080	0
708	20250124	090400	4644420	10080	10080	10080	10080	1
709	20250124	090300	4634340	10030	10030	10030	10030	0
710	20250124	090200	4634340	10030	10030	10030	10030	0
711	20250124	090100	4634340	10030	10030	10030	10030	454
712	20250124	090000	80720	10090	10090	10090	10090	8