KissMeData/250000/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205500	171026130	9790	9790	9790	9790	591
3	20250124	205400	171026130	9790	9790	9790	9790	0
4	20250124	205300	171026130	9790	9790	9790	9790	0
5	20250124	205200	171026130	9790	9790	9790	9790	0
6	20250124	205100	171026130	9790	9790	9790	9790	0
7	20250124	205000	171026130	9790	9790	9790	9790	0
8	20250124	204900	171026130	9790	9790	9790	9790	0
9	20250124	204800	171026130	9790	9790	9790	9790	0
10	20250124	204700	171026130	9790	9790	9790	9790	0
11	20250124	204600	171026130	9790	9790	9790	9790	0
12	20250124	204500	171026130	9790	9790	9790	9790	0
13	20250124	204400	171026130	9790	9790	9790	9790	0
14	20250124	204300	171026130	9790	9790	9790	9790	0
15	20250124	204200	171026130	9790	9790	9790	9790	0
16	20250124	204100	171026130	9790	9790	9790	9790	0
17	20250124	204000	171026130	9790	9790	9790	9790	0
18	20250124	203900	171026130	9790	9790	9790	9790	0
19	20250124	203800	171026130	9790	9790	9790	9790	0
20	20250124	203700	171026130	9790	9790	9790	9790	0
21	20250124	203600	171026130	9790	9790	9790	9790	0
22	20250124	203500	171026130	9790	9790	9790	9790	0
23	20250124	203400	171026130	9790	9790	9790	9790	0
24	20250124	203300	171026130	9790	9790	9790	9790	0
25	20250124	203200	171026130	9790	9790	9790	9790	0
26	20250124	203100	171026130	9790	9790	9790	9790	0
27	20250124	203000	171026130	9790	9790	9790	9790	0
28	20250124	202900	171026130	9790	9790	9790	9790	0
29	20250124	202800	171026130	9790	9790	9790	9790	0
30	20250124	202700	171026130	9790	9790	9790	9790	0
31	20250124	202600	171026130	9790	9790	9790	9790	0
32	20250124	202500	171026130	9790	9790	9790	9790	591
33	20250124	202400	171026130	9790	9790	9790	9790	0
34	20250124	202300	171026130	9790	9790	9790	9790	0
35	20250124	202200	171026130	9790	9790	9790	9790	0
36	20250124	202100	171026130	9790	9790	9790	9790	0
37	20250124	202000	171026130	9790	9790	9790	9790	0
38	20250124	201900	171026130	9790	9790	9790	9790	0
39	20250124	201800	171026130	9790	9790	9790	9790	0
40	20250124	201700	171026130	9790	9790	9790	9790	0
41	20250124	201600	171026130	9790	9790	9790	9790	0
42	20250124	201500	171026130	9790	9790	9790	9790	0
43	20250124	201400	171026130	9790	9790	9790	9790	0
44	20250124	201300	171026130	9790	9790	9790	9790	0
45	20250124	201200	171026130	9790	9790	9790	9790	0
46	20250124	201100	171026130	9790	9790	9790	9790	0
47	20250124	201000	171026130	9790	9790	9790	9790	0
48	20250124	200900	171026130	9790	9790	9790	9790	0
49	20250124	200800	171026130	9790	9790	9790	9790	0
50	20250124	200700	171026130	9790	9790	9790	9790	0
51	20250124	200600	171026130	9790	9790	9790	9790	0
52	20250124	200500	171026130	9790	9790	9790	9790	0
53	20250124	200400	171026130	9790	9790	9790	9790	0
54	20250124	200300	171026130	9790	9790	9790	9790	0
55	20250124	200200	171026130	9790	9790	9790	9790	0
56	20250124	200100	171026130	9790	9790	9790	9790	0
57	20250124	200000	171026130	9790	9790	9790	9790	0
58	20250124	195900	171026130	9790	9790	9790	9790	0
59	20250124	195800	171026130	9790	9790	9790	9790	0
60	20250124	195700	171026130	9790	9790	9790	9790	0
61	20250124	195600	171026130	9790	9790	9790	9790	0
62	20250124	195500	171026130	9790	9790	9790	9790	591
63	20250124	195400	171026130	9790	9790	9790	9790	0
64	20250124	195300	171026130	9790	9790	9790	9790	0
65	20250124	195200	171026130	9790	9790	9790	9790	0
66	20250124	195100	171026130	9790	9790	9790	9790	0
67	20250124	195000	171026130	9790	9790	9790	9790	0
68	20250124	194900	171026130	9790	9790	9790	9790	0
69	20250124	194800	171026130	9790	9790	9790	9790	0
70	20250124	194700	171026130	9790	9790	9790	9790	0
71	20250124	194600	171026130	9790	9790	9790	9790	0
72	20250124	194500	171026130	9790	9790	9790	9790	0
73	20250124	194400	171026130	9790	9790	9790	9790	0
74	20250124	194300	171026130	9790	9790	9790	9790	0
75	20250124	194200	171026130	9790	9790	9790	9790	0
76	20250124	194100	171026130	9790	9790	9790	9790	0
77	20250124	194000	171026130	9790	9790	9790	9790	0
78	20250124	193900	171026130	9790	9790	9790	9790	0
79	20250124	193800	171026130	9790	9790	9790	9790	0
80	20250124	193700	171026130	9790	9790	9790	9790	0
81	20250124	193600	171026130	9790	9790	9790	9790	0
82	20250124	193500	171026130	9790	9790	9790	9790	0
83	20250124	193400	171026130	9790	9790	9790	9790	0
84	20250124	193300	171026130	9790	9790	9790	9790	0
85	20250124	193200	171026130	9790	9790	9790	9790	0
86	20250124	193100	171026130	9790	9790	9790	9790	0
87	20250124	193000	171026130	9790	9790	9790	9790	0
88	20250124	192900	171026130	9790	9790	9790	9790	0
89	20250124	192800	171026130	9790	9790	9790	9790	0
90	20250124	192700	171026130	9790	9790	9790	9790	0
91	20250124	192600	171026130	9790	9790	9790	9790	0
92	20250124	192500	171026130	9790	9790	9790	9790	591
93	20250124	192400	171026130	9790	9790	9790	9790	0
94	20250124	192300	171026130	9790	9790	9790	9790	0
95	20250124	192200	171026130	9790	9790	9790	9790	0
96	20250124	192100	171026130	9790	9790	9790	9790	0
97	20250124	192000	171026130	9790	9790	9790	9790	0
98	20250124	191900	171026130	9790	9790	9790	9790	0
99	20250124	191800	171026130	9790	9790	9790	9790	0
100	20250124	191700	171026130	9790	9790	9790	9790	0
101	20250124	191600	171026130	9790	9790	9790	9790	0
102	20250124	191500	171026130	9790	9790	9790	9790	0
103	20250124	191400	171026130	9790	9790	9790	9790	0
104	20250124	191300	171026130	9790	9790	9790	9790	0
105	20250124	191200	171026130	9790	9790	9790	9790	0
106	20250124	191100	171026130	9790	9790	9790	9790	0
107	20250124	191000	171026130	9790	9790	9790	9790	0
108	20250124	190900	171026130	9790	9790	9790	9790	0
109	20250124	190800	171026130	9790	9790	9790	9790	0
110	20250124	190700	171026130	9790	9790	9790	9790	0
111	20250124	190600	171026130	9790	9790	9790	9790	0
112	20250124	190500	171026130	9790	9790	9790	9790	0
113	20250124	190400	171026130	9790	9790	9790	9790	0
114	20250124	190300	171026130	9790	9790	9790	9790	0
115	20250124	190200	171026130	9790	9790	9790	9790	0
116	20250124	190100	171026130	9790	9790	9790	9790	0
117	20250124	190000	171026130	9790	9790	9790	9790	0
118	20250124	185900	171026130	9790	9790	9790	9790	0
119	20250124	185800	171026130	9790	9790	9790	9790	0
120	20250124	185700	171026130	9790	9790	9790	9790	0
121	20250124	185600	171026130	9790	9790	9790	9790	0
122	20250124	185500	171026130	9790	9790	9790	9790	591
123	20250124	185400	171026130	9790	9790	9790	9790	0
124	20250124	185300	171026130	9790	9790	9790	9790	0
125	20250124	185200	171026130	9790	9790	9790	9790	0
126	20250124	185100	171026130	9790	9790	9790	9790	0
127	20250124	185000	171026130	9790	9790	9790	9790	0
128	20250124	184900	171026130	9790	9790	9790	9790	0
129	20250124	184800	171026130	9790	9790	9790	9790	0
130	20250124	184700	171026130	9790	9790	9790	9790	0
131	20250124	184600	171026130	9790	9790	9790	9790	0
132	20250124	184500	171026130	9790	9790	9790	9790	0
133	20250124	184400	171026130	9790	9790	9790	9790	0
134	20250124	184300	171026130	9790	9790	9790	9790	0
135	20250124	184200	171026130	9790	9790	9790	9790	0
136	20250124	184100	171026130	9790	9790	9790	9790	0
137	20250124	184000	171026130	9790	9790	9790	9790	0
138	20250124	183900	171026130	9790	9790	9790	9790	0
139	20250124	183800	171026130	9790	9790	9790	9790	0
140	20250124	183700	171026130	9790	9790	9790	9790	0
141	20250124	183600	171026130	9790	9790	9790	9790	0
142	20250124	183500	171026130	9790	9790	9790	9790	0
143	20250124	183400	171026130	9790	9790	9790	9790	0
144	20250124	183300	171026130	9790	9790	9790	9790	0
145	20250124	183200	171026130	9790	9790	9790	9790	0
146	20250124	183100	171026130	9790	9790	9790	9790	0
147	20250124	183000	171026130	9790	9790	9790	9790	0
148	20250124	182900	171026130	9790	9790	9790	9790	0
149	20250124	182800	171026130	9790	9790	9790	9790	0
150	20250124	182700	171026130	9790	9790	9790	9790	0
151	20250124	182600	171026130	9790	9790	9790	9790	0
152	20250124	182500	171026130	9790	9790	9790	9790	591
153	20250124	182400	171026130	9790	9790	9790	9790	0
154	20250124	182300	171026130	9790	9790	9790	9790	0
155	20250124	182200	171026130	9790	9790	9790	9790	0
156	20250124	182100	171026130	9790	9790	9790	9790	0
157	20250124	182000	171026130	9790	9790	9790	9790	0
158	20250124	181900	171026130	9790	9790	9790	9790	0
159	20250124	181800	171026130	9790	9790	9790	9790	0
160	20250124	181700	171026130	9790	9790	9790	9790	0
161	20250124	181600	171026130	9790	9790	9790	9790	0
162	20250124	181500	171026130	9790	9790	9790	9790	0
163	20250124	181400	171026130	9790	9790	9790	9790	0
164	20250124	181300	171026130	9790	9790	9790	9790	0
165	20250124	181200	171026130	9790	9790	9790	9790	0
166	20250124	181100	171026130	9790	9790	9790	9790	0
167	20250124	181000	171026130	9790	9790	9790	9790	0
168	20250124	180900	171026130	9790	9790	9790	9790	0
169	20250124	180800	171026130	9790	9790	9790	9790	0
170	20250124	180700	171026130	9790	9790	9790	9790	0
171	20250124	180600	171026130	9790	9790	9790	9790	0
172	20250124	180500	171026130	9790	9790	9790	9790	0
173	20250124	180400	171026130	9790	9790	9790	9790	0
174	20250124	180300	171026130	9790	9790	9790	9790	0
175	20250124	180200	171026130	9790	9790	9790	9790	0
176	20250124	180100	171026130	9790	9790	9790	9790	0
177	20250124	180000	171026130	9790	9790	9790	9790	0
178	20250124	175900	171026130	9790	9790	9790	9790	0
179	20250124	175800	171026130	9790	9790	9790	9790	0
180	20250124	175700	171026130	9790	9790	9790	9790	0
181	20250124	175600	171026130	9790	9790	9790	9790	0
182	20250124	175500	171026130	9790	9790	9790	9790	591
183	20250124	175400	171026130	9790	9790	9790	9790	0
184	20250124	175300	171026130	9790	9790	9790	9790	0
185	20250124	175200	171026130	9790	9790	9790	9790	0
186	20250124	175100	171026130	9790	9790	9790	9790	0
187	20250124	175000	171026130	9790	9790	9790	9790	0
188	20250124	174900	171026130	9790	9790	9790	9790	0
189	20250124	174800	171026130	9790	9790	9790	9790	0
190	20250124	174700	171026130	9790	9790	9790	9790	0
191	20250124	174600	171026130	9790	9790	9790	9790	0
192	20250124	174500	171026130	9790	9790	9790	9790	0
193	20250124	174400	171026130	9790	9790	9790	9790	0
194	20250124	174300	171026130	9790	9790	9790	9790	0
195	20250124	174200	171026130	9790	9790	9790	9790	0
196	20250124	174100	171026130	9790	9790	9790	9790	0
197	20250124	174000	171026130	9790	9790	9790	9790	0
198	20250124	173900	171026130	9790	9790	9790	9790	0
199	20250124	173800	171026130	9790	9790	9790	9790	0
200	20250124	173700	171026130	9790	9790	9790	9790	0
201	20250124	173600	171026130	9790	9790	9790	9790	0
202	20250124	173500	171026130	9790	9790	9790	9790	0
203	20250124	173400	171026130	9790	9790	9790	9790	0
204	20250124	173300	171026130	9790	9790	9790	9790	0
205	20250124	173200	171026130	9790	9790	9790	9790	0
206	20250124	173100	171026130	9790	9790	9790	9790	0
207	20250124	173000	171026130	9790	9790	9790	9790	0
208	20250124	172900	171026130	9790	9790	9790	9790	0
209	20250124	172800	171026130	9790	9790	9790	9790	0
210	20250124	172700	171026130	9790	9790	9790	9790	0
211	20250124	172600	171026130	9790	9790	9790	9790	0
212	20250124	172500	171026130	9790	9790	9790	9790	591
213	20250124	172400	171026130	9790	9790	9790	9790	0
214	20250124	172300	171026130	9790	9790	9790	9790	0
215	20250124	172200	171026130	9790	9790	9790	9790	0
216	20250124	172100	171026130	9790	9790	9790	9790	0
217	20250124	172000	171026130	9790	9790	9790	9790	0
218	20250124	171900	171026130	9790	9790	9790	9790	0
219	20250124	171800	171026130	9790	9790	9790	9790	0
220	20250124	171700	171026130	9790	9790	9790	9790	0
221	20250124	171600	171026130	9790	9790	9790	9790	0
222	20250124	171500	171026130	9790	9790	9790	9790	0
223	20250124	171400	171026130	9790	9790	9790	9790	0
224	20250124	171300	171026130	9790	9790	9790	9790	0
225	20250124	171200	171026130	9790	9790	9790	9790	0
226	20250124	171100	171026130	9790	9790	9790	9790	0
227	20250124	171000	171026130	9790	9790	9790	9790	0
228	20250124	170900	171026130	9790	9790	9790	9790	0
229	20250124	170800	171026130	9790	9790	9790	9790	0
230	20250124	170700	171026130	9790	9790	9790	9790	0
231	20250124	170600	171026130	9790	9790	9790	9790	0
232	20250124	170500	171026130	9790	9790	9790	9790	0
233	20250124	170400	171026130	9790	9790	9790	9790	0
234	20250124	170300	171026130	9790	9790	9790	9790	0
235	20250124	170200	171026130	9790	9790	9790	9790	0
236	20250124	170100	171026130	9790	9790	9790	9790	0
237	20250124	170000	171026130	9790	9790	9790	9790	0
238	20250124	165900	171026130	9790	9790	9790	9790	0
239	20250124	165800	171026130	9790	9790	9790	9790	0
240	20250124	165700	171026130	9790	9790	9790	9790	0
241	20250124	165600	171026130	9790	9790	9790	9790	0
242	20250124	165500	171026130	9790	9790	9790	9790	591
243	20250124	165400	171026130	9790	9790	9790	9790	0
244	20250124	165300	171026130	9790	9790	9790	9790	0
245	20250124	165200	171026130	9790	9790	9790	9790	0
246	20250124	165100	171026130	9790	9790	9790	9790	0
247	20250124	165000	171026130	9790	9790	9790	9790	0
248	20250124	164900	171026130	9790	9790	9790	9790	0
249	20250124	164800	171026130	9790	9790	9790	9790	0
250	20250124	164700	171026130	9790	9790	9790	9790	0
251	20250124	164600	171026130	9790	9790	9790	9790	0
252	20250124	164500	171026130	9790	9790	9790	9790	0
253	20250124	164400	171026130	9790	9790	9790	9790	0
254	20250124	164300	171026130	9790	9790	9790	9790	0
255	20250124	164200	171026130	9790	9790	9790	9790	0
256	20250124	164100	171026130	9790	9790	9790	9790	0
257	20250124	164000	171026130	9790	9790	9790	9790	0
258	20250124	163900	171026130	9790	9790	9790	9790	0
259	20250124	163800	171026130	9790	9790	9790	9790	0
260	20250124	163700	171026130	9790	9790	9790	9790	0
261	20250124	163600	171026130	9790	9790	9790	9790	0
262	20250124	163500	171026130	9790	9790	9790	9790	0
263	20250124	163400	171026130	9790	9790	9790	9790	0
264	20250124	163300	171026130	9790	9790	9790	9790	0
265	20250124	163200	171026130	9790	9790	9790	9790	0
266	20250124	163100	171026130	9790	9790	9790	9790	0
267	20250124	163000	171026130	9790	9790	9790	9790	0
268	20250124	162900	171026130	9790	9790	9790	9790	0
269	20250124	162800	171026130	9790	9790	9790	9790	0
270	20250124	162700	171026130	9790	9790	9790	9790	0
271	20250124	162600	171026130	9790	9790	9790	9790	0
272	20250124	162500	171026130	9790	9790	9790	9790	591
273	20250124	162400	171026130	9790	9790	9790	9790	0
274	20250124	162300	171026130	9790	9790	9790	9790	0
275	20250124	162200	171026130	9790	9790	9790	9790	0
276	20250124	162100	171026130	9790	9790	9790	9790	0
277	20250124	162000	171026130	9790	9790	9790	9790	0
278	20250124	161900	171026130	9790	9790	9790	9790	0
279	20250124	161800	171026130	9790	9790	9790	9790	0
280	20250124	161700	171026130	9790	9790	9790	9790	0
281	20250124	161600	171026130	9790	9790	9790	9790	0
282	20250124	161500	171026130	9790	9790	9790	9790	0
283	20250124	161400	171026130	9790	9790	9790	9790	0
284	20250124	161300	171026130	9790	9790	9790	9790	0
285	20250124	161200	171026130	9790	9790	9790	9790	0
286	20250124	161100	171026130	9790	9790	9790	9790	0
287	20250124	161000	171026130	9790	9790	9790	9790	0
288	20250124	160900	171026130	9790	9790	9790	9790	0
289	20250124	160800	171026130	9790	9790	9790	9790	0
290	20250124	160700	171026130	9790	9790	9790	9790	0
291	20250124	160600	171026130	9790	9790	9790	9790	0
292	20250124	160500	171026130	9790	9790	9790	9790	0
293	20250124	160400	171026130	9790	9790	9790	9790	0
294	20250124	160300	171026130	9790	9790	9790	9790	0
295	20250124	160200	171026130	9790	9790	9790	9790	0
296	20250124	160100	171026130	9790	9790	9790	9790	0
297	20250124	160000	171026130	9790	9790	9790	9790	0
298	20250124	155900	171026130	9790	9790	9790	9790	0
299	20250124	155800	171026130	9790	9790	9790	9790	0
300	20250124	155700	171026130	9790	9790	9790	9790	0
301	20250124	155600	171026130	9790	9790	9790	9790	0
302	20250124	155500	171026130	9790	9790	9790	9790	591
303	20250124	155400	171026130	9790	9790	9790	9790	0
304	20250124	155300	171026130	9790	9790	9790	9790	0
305	20250124	155200	171026130	9790	9790	9790	9790	0
306	20250124	155100	171026130	9790	9790	9790	9790	0
307	20250124	155000	171026130	9790	9790	9790	9790	0
308	20250124	154900	171026130	9790	9790	9790	9790	0
309	20250124	154800	171026130	9790	9790	9790	9790	0
310	20250124	154700	171026130	9790	9790	9790	9790	0
311	20250124	154600	171026130	9790	9790	9790	9790	0
312	20250124	154500	171026130	9790	9790	9790	9790	0
313	20250124	154400	171026130	9790	9790	9790	9790	0
314	20250124	154300	171026130	9790	9790	9790	9790	0
315	20250124	154200	171026130	9790	9790	9790	9790	0
316	20250124	154100	171026130	9790	9790	9790	9790	0
317	20250124	154000	171026130	9790	9790	9790	9790	0
318	20250124	153900	171026130	9790	9790	9790	9790	0
319	20250124	153800	171026130	9790	9790	9790	9790	0
320	20250124	153700	171026130	9790	9790	9790	9790	0
321	20250124	153600	171026130	9790	9790	9790	9790	0
322	20250124	153500	171026130	9790	9790	9790	9790	0
323	20250124	153400	171026130	9790	9790	9790	9790	0
324	20250124	153300	171026130	9790	9790	9790	9790	0
325	20250124	153200	171026130	9790	9790	9790	9790	0
326	20250124	153100	171026130	9790	9790	9790	9790	0
327	20250124	153000	171026130	9790	9790	9790	9790	591
328	20250124	152900	165240240	9790	9790	9790	9790	0
329	20250124	152800	165240240	9790	9790	9790	9790	0
330	20250124	152700	165240240	9790	9790	9790	9790	0
331	20250124	152600	165240240	9790	9790	9790	9790	0
332	20250124	152500	165240240	9790	9790	9790	9790	0
333	20250124	152400	165240240	9790	9790	9790	9790	0
334	20250124	152300	165240240	9790	9790	9790	9790	0
335	20250124	152200	165240240	9790	9790	9790	9790	0
336	20250124	152100	165240240	9790	9790	9790	9790	0
337	20250124	152000	165240240	9790	9790	9790	9790	0
338	20250124	151900	165240240	9790	9790	9790	9790	0
339	20250124	151800	165240240	9790	9790	9790	9790	0
340	20250124	151700	165240240	9790	9790	9790	9790	0
341	20250124	151600	165240240	9790	9790	9790	9790	0
342	20250124	151500	165240240	9790	9790	9790	9790	0
343	20250124	151400	165240240	9790	9790	9790	9790	0
344	20250124	151300	165240240	9790	9790	9790	9790	0
345	20250124	151200	165240240	9790	9790	9790	9790	0
346	20250124	151100	165240240	9790	9740	9790	9740	80
347	20250124	151000	164460620	9790	9790	9790	9790	0
348	20250124	150900	164460620	9790	9790	9790	9790	0
349	20250124	150800	164460620	9790	9790	9790	9790	1
350	20250124	150700	164450830	9790	9790	9790	9790	10
351	20250124	150600	164352930	9730	9790	9790	9730	746
352	20250124	150500	157090800	9790	9790	9790	9790	0
353	20250124	150400	157090800	9790	9790	9790	9790	3
354	20250124	150300	157061430	9790	9790	9790	9790	0
355	20250124	150200	157061430	9790	9790	9790	9790	1
356	20250124	150100	157051640	9750	9750	9750	9750	0
357	20250124	150000	157051640	9750	9750	9750	9750	0
358	20250124	145900	157051640	9750	9750	9750	9750	0
359	20250124	145800	157051640	9750	9750	9750	9750	26
360	20250124	145700	156798140	9750	9750	9750	9750	0
361	20250124	145600	156798140	9750	9760	9760	9750	200
362	20250124	145500	154848130	9790	9790	9790	9790	0
363	20250124	145400	154848130	9790	9790	9790	9790	0
364	20250124	145300	154848130	9790	9790	9790	9790	0
365	20250124	145200	154848130	9790	9770	9790	9750	251
366	20250124	145100	152400710	9770	9770	9770	9770	0
367	20250124	145000	152400710	9770	9770	9770	9770	0
368	20250124	144900	152400710	9770	9770	9770	9770	0
369	20250124	144800	152400710	9770	9770	9770	9770	0
370	20250124	144700	152400710	9770	9770	9770	9770	0
371	20250124	144600	152400710	9770	9770	9770	9770	0
372	20250124	144500	152400710	9770	9770	9770	9770	0
373	20250124	144400	152400710	9770	9770	9770	9770	0
374	20250124	144300	152400710	9770	9770	9770	9770	0
375	20250124	144200	152400710	9770	9770	9770	9770	1
376	20250124	144100	152390940	9790	9790	9790	9790	0
377	20250124	144000	152390940	9790	9790	9790	9790	0
378	20250124	143900	152390940	9790	9790	9790	9790	0
379	20250124	143800	152390940	9790	9790	9790	9790	0
380	20250124	143700	152390940	9790	9790	9790	9790	0
381	20250124	143600	152390940	9790	9790	9790	9790	0
382	20250124	143500	152390940	9790	9790	9790	9790	0
383	20250124	143400	152390940	9790	9790	9790	9790	0
384	20250124	143300	152390940	9790	9790	9790	9790	0
385	20250124	143200	152390940	9790	9790	9790	9790	0
386	20250124	143100	152390940	9790	9790	9790	9790	0
387	20250124	143000	152390940	9790	9790	9790	9790	0
388	20250124	142900	152390940	9790	9760	9790	9760	6
389	20250124	142800	152332350	9790	9790	9790	9790	0
390	20250124	142700	152332350	9790	9790	9790	9790	0
391	20250124	142600	152332350	9790	9770	9790	9750	21
392	20250124	142500	152127390	9780	9780	9780	9780	0
393	20250124	142400	152127390	9780	9780	9780	9780	0
394	20250124	142300	152127390	9780	9780	9780	9780	0
395	20250124	142200	152127390	9780	9780	9780	9780	0
396	20250124	142100	152127390	9780	9780	9780	9780	0
397	20250124	142000	152127390	9780	9780	9780	9780	1
398	20250124	141900	152117610	9790	9790	9790	9790	0
399	20250124	141800	152117610	9790	9790	9790	9790	0
400	20250124	141700	152117610	9790	9790	9790	9790	0
401	20250124	141600	152117610	9790	9790	9790	9790	0
402	20250124	141500	152117610	9790	9790	9790	9790	0
403	20250124	141400	152117610	9790	9790	9790	9790	0
404	20250124	141300	152117610	9790	9790	9790	9790	0
405	20250124	141200	152117610	9790	9790	9790	9790	0
406	20250124	141100	152117610	9790	9790	9790	9790	0
407	20250124	141000	152117610	9790	9790	9790	9790	0
408	20250124	140900	152117610	9790	9790	9790	9790	0
409	20250124	140800	152117610	9790	9790	9790	9790	0
410	20250124	140700	152117610	9790	9790	9790	9790	0
411	20250124	140600	152117610	9790	9790	9790	9790	1
412	20250124	140500	152107820	9750	9750	9750	9750	0
413	20250124	140400	152107820	9750	9750	9750	9750	0
414	20250124	140300	152107820	9750	9750	9750	9750	10
415	20250124	140200	152010320	9790	9750	9790	9750	236
416	20250124	140100	149709280	9790	9790	9790	9790	0
417	20250124	140000	149709280	9790	9790	9790	9790	0
418	20250124	135900	149709280	9790	9750	9790	9750	478
419	20250124	135800	145048700	9760	9760	9770	9750	818
420	20250124	135700	137071360	9770	9780	9780	9770	149
421	20250124	135600	135614720	9790	9780	9790	9780	1001
422	20250124	135500	125824930	9780	9780	9780	9780	0
423	20250124	135400	125824930	9780	9780	9780	9780	0
424	20250124	135300	125824930	9780	9780	9780	9780	0
425	20250124	135200	125824930	9780	9780	9780	9780	0
426	20250124	135100	125824930	9780	9780	9780	9780	0
427	20250124	135000	125824930	9780	9780	9780	9780	0
428	20250124	134900	125824930	9780	9780	9780	9780	0
429	20250124	134800	125824930	9780	9780	9780	9780	0
430	20250124	134700	125824930	9780	9780	9780	9780	0
431	20250124	134600	125824930	9780	9780	9780	9780	0
432	20250124	134500	125824930	9780	9780	9780	9780	0
433	20250124	134400	125824930	9780	9780	9780	9780	0
434	20250124	134300	125824930	9780	9780	9780	9780	0
435	20250124	134200	125824930	9780	9780	9780	9780	0
436	20250124	134100	125824930	9780	9780	9780	9780	0
437	20250124	134000	125824930	9780	9780	9780	9780	1
438	20250124	133900	125815150	9790	9780	9790	9780	19
439	20250124	133800	125629320	9790	9790	9790	9790	0
440	20250124	133700	125629320	9790	9790	9790	9790	0
441	20250124	133600	125629320	9790	9780	9790	9780	22
442	20250124	133500	125414140	9790	9780	9790	9780	471
443	20250124	133400	120807750	9790	9790	9790	9790	0
444	20250124	133300	120807750	9790	9790	9790	9790	2
445	20250124	133200	120788170	9790	9790	9790	9790	1
446	20250124	133100	120778380	9790	9790	9790	9790	0
447	20250124	133000	120778380	9790	9790	9790	9790	0
448	20250124	132900	120778380	9790	9790	9790	9790	0
449	20250124	132800	120778380	9790	9790	9790	9790	0
450	20250124	132700	120778380	9790	9790	9790	9790	0
451	20250124	132600	120778380	9790	9790	9790	9790	0
452	20250124	132500	120778380	9790	9770	9790	9770	101
453	20250124	132400	119791590	9790	9790	9790	9790	0
454	20250124	132300	119791590	9790	9790	9790	9790	0
455	20250124	132200	119791590	9790	9790	9790	9790	0
456	20250124	132100	119791590	9790	9770	9790	9770	554
457	20250124	132000	114378810	9790	9790	9790	9790	0
458	20250124	131900	114378810	9790	9790	9790	9790	0
459	20250124	131800	114378810	9790	9790	9790	9790	0
460	20250124	131700	114378810	9790	9790	9790	9790	0
461	20250124	131600	114378810	9790	9790	9790	9790	127
462	20250124	131500	113135480	9790	9790	9790	9790	1
463	20250124	131400	113125690	9790	9770	9790	9770	108
464	20250124	131300	112070490	9800	9800	9800	9800	0
465	20250124	131200	112070490	9800	9800	9800	9800	0
466	20250124	131100	112070490	9800	9800	9800	9800	0
467	20250124	131000	112070490	9800	9800	9800	9800	1
468	20250124	130900	112060690	9800	9780	9800	9770	53
469	20250124	130800	111542150	9800	9800	9800	9800	0
470	20250124	130700	111542150	9800	9800	9800	9800	0
471	20250124	130600	111542150	9800	9800	9800	9800	0
472	20250124	130500	111542150	9800	9800	9800	9800	0
473	20250124	130400	111542150	9800	9800	9800	9800	0
474	20250124	130300	111542150	9800	9800	9800	9800	0
475	20250124	130200	111542150	9800	9800	9800	9800	0
476	20250124	130100	111542150	9800	9800	9800	9800	1
477	20250124	130000	111532350	9780	9780	9780	9780	4
478	20250124	125900	111493230	9800	9800	9800	9800	0
479	20250124	125800	111493230	9800	9800	9800	9800	0
480	20250124	125700	111493230	9800	9780	9800	9780	6
481	20250124	125600	111434530	9800	9770	9800	9770	45
482	20250124	125500	110994730	9800	9800	9800	9800	0
483	20250124	125400	110994730	9800	9800	9800	9800	0
484	20250124	125300	110994730	9800	9800	9800	9800	5
485	20250124	125200	110945730	9800	9800	9800	9800	0
486	20250124	125100	110945730	9800	9800	9800	9800	0
487	20250124	125000	110945730	9800	9800	9800	9800	0
488	20250124	124900	110945730	9800	9780	9800	9770	312
489	20250124	124800	107896830	9800	9780	9800	9780	12
490	20250124	124700	107779370	9800	9800	9800	9800	0
491	20250124	124600	107779370	9800	9800	9800	9800	0
492	20250124	124500	107779370	9800	9800	9800	9800	0
493	20250124	124400	107779370	9800	9800	9800	9800	30
494	20250124	124300	107485370	9800	9800	9800	9800	1
495	20250124	124200	107475570	9780	9780	9780	9780	3
496	20250124	124100	107446230	9800	9800	9800	9800	0
497	20250124	124000	107446230	9800	9800	9800	9800	1
498	20250124	123900	107436430	9780	9780	9780	9780	0
499	20250124	123800	107436430	9780	9780	9780	9780	3
500	20250124	123700	107407090	9800	9800	9800	9800	0
501	20250124	123600	107407090	9800	9800	9800	9800	0
502	20250124	123500	107407090	9800	9800	9800	9800	1
503	20250124	123400	107397290	9780	9780	9780	9780	0
504	20250124	123300	107397290	9780	9780	9780	9780	0
505	20250124	123200	107397290	9780	9780	9780	9780	4
506	20250124	123100	107358170	9780	9780	9780	9780	0
507	20250124	123000	107358170	9780	9780	9780	9780	0
508	20250124	122900	107358170	9780	9800	9800	9780	105
509	20250124	122800	106330230	9800	9800	9800	9800	0
510	20250124	122700	106330230	9800	9800	9800	9800	0
511	20250124	122600	106330230	9800	9800	9800	9800	3
512	20250124	122500	106300830	9800	9800	9800	9800	0
513	20250124	122400	106300830	9800	9800	9800	9800	0
514	20250124	122300	106300830	9800	9800	9800	9800	0
515	20250124	122200	106300830	9800	9800	9800	9800	0
516	20250124	122100	106300830	9800	9800	9800	9800	0
517	20250124	122000	106300830	9800	9800	9800	9800	0
518	20250124	121900	106300830	9800	9800	9800	9800	0
519	20250124	121800	106300830	9800	9800	9800	9800	0
520	20250124	121700	106300830	9800	9790	9800	9790	4
521	20250124	121600	106261660	9800	9800	9800	9800	0
522	20250124	121500	106261660	9800	9790	9800	9790	3
523	20250124	121400	106232280	9800	9800	9800	9800	0
524	20250124	121300	106232280	9800	9800	9800	9800	0
525	20250124	121200	106232280	9800	9800	9800	9800	0
526	20250124	121100	106232280	9800	9780	9800	9780	2
527	20250124	121000	106212700	9800	9800	9800	9800	1
528	20250124	120900	106202900	9790	9790	9790	9790	0
529	20250124	120800	106202900	9790	9790	9790	9790	0
530	20250124	120700	106202900	9790	9790	9790	9790	0
531	20250124	120600	106202900	9790	9790	9790	9790	0
532	20250124	120500	106202900	9790	9790	9790	9790	0
533	20250124	120400	106202900	9790	9790	9790	9790	0
534	20250124	120300	106202900	9790	9790	9790	9790	0
535	20250124	120200	106202900	9790	9790	9790	9790	0
536	20250124	120100	106202900	9790	9790	9790	9790	0
537	20250124	120000	106202900	9790	9790	9790	9790	0
538	20250124	115900	106202900	9790	9790	9790	9790	0
539	20250124	115800	106202900	9790	9790	9790	9790	0
540	20250124	115700	106202900	9790	9790	9790	9790	0
541	20250124	115600	106202900	9790	9770	9790	9770	11
542	20250124	115500	106095410	9780	9780	9780	9780	0
543	20250124	115400	106095410	9780	9780	9780	9780	0
544	20250124	115300	106095410	9780	9780	9780	9780	0
545	20250124	115200	106095410	9780	9780	9780	9780	0
546	20250124	115100	106095410	9780	9780	9780	9780	0
547	20250124	115000	106095410	9780	9780	9780	9780	0
548	20250124	114900	106095410	9780	9780	9780	9780	0
549	20250124	114800	106095410	9780	9780	9780	9780	0
550	20250124	114700	106095410	9780	9780	9780	9780	0
551	20250124	114600	106095410	9780	9780	9780	9780	0
552	20250124	114500	106095410	9780	9780	9780	9780	0
553	20250124	114400	106095410	9780	9780	9780	9780	0
554	20250124	114300	106095410	9780	9780	9780	9780	0
555	20250124	114200	106095410	9780	9780	9780	9780	5
556	20250124	114100	106046510	9790	9790	9790	9790	0
557	20250124	114000	106046510	9790	9770	9790	9770	11
558	20250124	113900	105939020	9790	9790	9790	9790	0
559	20250124	113800	105939020	9790	9790	9790	9790	0
560	20250124	113700	105939020	9790	9790	9790	9790	0
561	20250124	113600	105939020	9790	9790	9790	9790	0
562	20250124	113500	105939020	9790	9790	9790	9770	18
563	20250124	113400	105763000	9760	9770	9770	9760	13
564	20250124	113300	105636000	9790	9790	9790	9790	0
565	20250124	113200	105636000	9790	9790	9790	9790	0
566	20250124	113100	105636000	9790	9790	9790	9790	0
567	20250124	113000	105636000	9790	9770	9790	9770	77
568	20250124	112900	104883690	9770	9770	9770	9770	44
569	20250124	112800	104453810	9780	9780	9780	9780	0
570	20250124	112700	104453810	9780	9780	9780	9780	10
571	20250124	112600	104356010	9800	9800	9800	9800	0
572	20250124	112500	104356010	9800	9800	9800	9800	0
573	20250124	112400	104356010	9800	9800	9800	9800	0
574	20250124	112300	104356010	9800	9790	9800	9790	3
575	20250124	112200	104326630	9800	9800	9800	9800	0
576	20250124	112100	104326630	9800	9780	9800	9780	4
577	20250124	112000	104287490	9800	9800	9800	9800	0
578	20250124	111900	104287490	9800	9800	9800	9800	0
579	20250124	111800	104287490	9800	9800	9800	9800	0
580	20250124	111700	104287490	9800	9800	9800	9800	0
581	20250124	111600	104287490	9800	9800	9800	9800	0
582	20250124	111500	104287490	9800	9800	9800	9800	0
583	20250124	111400	104287490	9800	9800	9800	9800	0
584	20250124	111300	104287490	9800	9800	9800	9790	22
585	20250124	111200	104072000	9800	9800	9800	9800	0
586	20250124	111100	104072000	9800	9800	9800	9800	0
587	20250124	111000	104072000	9800	9800	9800	9800	5
588	20250124	110900	104023000	9790	9770	9790	9770	498
589	20250124	110800	99147760	9790	9790	9790	9790	0
590	20250124	110700	99147760	9790	9790	9790	9790	0
591	20250124	110600	99147760	9790	9790	9790	9790	0
592	20250124	110500	99147760	9790	9790	9790	9790	5
593	20250124	110400	99098810	9770	9770	9770	9770	3
594	20250124	110300	99069500	9790	9770	9790	9770	119
595	20250124	110200	97904830	9790	9790	9790	9790	0
596	20250124	110100	97904830	9790	9790	9790	9790	0
597	20250124	110000	97904830	9790	9790	9790	9790	25
598	20250124	105900	97660080	9790	9790	9790	9790	1
599	20250124	105800	97650290	9780	9780	9780	9780	0
600	20250124	105700	97650290	9780	9780	9780	9780	0
601	20250124	105600	97650290	9780	9780	9780	9780	0
602	20250124	105500	97650290	9780	9780	9780	9780	0
603	20250124	105400	97650290	9780	9780	9780	9780	0
604	20250124	105300	97650290	9780	9780	9780	9780	0
605	20250124	105200	97650290	9780	9780	9780	9780	8
606	20250124	105100	97572050	9780	9780	9780	9780	0
607	20250124	105000	97572050	9780	9780	9780	9780	0
608	20250124	104900	97572050	9780	9780	9780	9780	0
609	20250124	104800	97572050	9780	9780	9780	9780	0
610	20250124	104700	97572050	9780	9780	9780	9780	0
611	20250124	104600	97572050	9780	9780	9780	9780	4
612	20250124	104500	97532930	9790	9790	9790	9790	0
613	20250124	104400	97532930	9790	9790	9790	9790	0
614	20250124	104300	97532930	9790	9790	9790	9790	0
615	20250124	104200	97532930	9790	9790	9790	9790	0
616	20250124	104100	97532930	9790	9790	9790	9790	0
617	20250124	104000	97532930	9790	9790	9790	9790	0
618	20250124	103900	97532930	9790	9790	9790	9790	0
619	20250124	103800	97532930	9790	9790	9790	9790	0
620	20250124	103700	97532930	9790	9790	9790	9790	0
621	20250124	103600	97532930	9790	9790	9790	9790	0
622	20250124	103500	97532930	9790	9790	9790	9790	0
623	20250124	103400	97532930	9790	9780	9790	9780	6
624	20250124	103300	97474240	9790	9790	9790	9790	0
625	20250124	103200	97474240	9790	9790	9790	9790	40
626	20250124	103100	97082640	9790	9790	9790	9790	0
627	20250124	103000	97082640	9790	9790	9790	9790	0
628	20250124	102900	97082640	9790	9790	9790	9790	0
629	20250124	102800	97082640	9790	9790	9790	9790	10
630	20250124	102700	96984740	9790	9790	9790	9790	0
631	20250124	102600	96984740	9790	9790	9790	9790	0
632	20250124	102500	96984740	9790	9790	9790	9790	0
633	20250124	102400	96984740	9790	9790	9790	9790	0
634	20250124	102300	96984740	9790	9790	9790	9790	100
635	20250124	102200	96005740	9790	9780	9790	9780	14
636	20250124	102100	95868810	9780	9760	9780	9740	319
637	20250124	102000	92759200	9780	9780	9780	9780	18
638	20250124	101900	92583160	9790	9790	9790	9790	0
639	20250124	101800	92583160	9790	9790	9790	9790	0
640	20250124	101700	92583160	9790	9790	9790	9790	0
641	20250124	101600	92583160	9790	9790	9790	9790	0
642	20250124	101500	92583160	9790	9790	9790	9790	0
643	20250124	101400	92583160	9790	9790	9790	9790	0
644	20250124	101300	92583160	9790	9790	9790	9790	0
645	20250124	101200	92583160	9790	9790	9790	9790	0
646	20250124	101100	92583160	9790	9770	9790	9770	11
647	20250124	101000	92475670	9790	9790	9790	9790	0
648	20250124	100900	92475670	9790	9780	9790	9780	10
649	20250124	100800	92377860	9780	9780	9780	9780	1
650	20250124	100700	92368080	9770	9770	9770	9770	0
651	20250124	100600	92368080	9770	9770	9770	9770	0
652	20250124	100500	92368080	9770	9770	9770	9770	0
653	20250124	100400	92368080	9770	9770	9770	9770	14
654	20250124	100300	92231300	9770	9760	9770	9760	140
655	20250124	100200	90864600	9730	9740	9770	9730	439
656	20250124	100100	86579540	9750	9740	9750	9740	216
657	20250124	100000	84475520	9750	9750	9750	9750	100
658	20250124	095900	83500520	9800	9800	9800	9800	0
659	20250124	095800	83500520	9800	9800	9800	9800	0
660	20250124	095700	83500520	9800	9800	9800	9800	0
661	20250124	095600	83500520	9800	9800	9800	9800	0
662	20250124	095500	83500520	9800	9800	9800	9800	0
663	20250124	095400	83500520	9800	9800	9800	9800	0
664	20250124	095300	83500520	9800	9780	9800	9730	5389
665	20250124	095200	31004790	9800	9800	9800	9800	0
666	20250124	095100	31004790	9800	9800	9800	9800	0
667	20250124	095000	31004790	9800	9800	9800	9800	0
668	20250124	094900	31004790	9800	9800	9800	9800	1
669	20250124	094800	30994990	9800	9800	9800	9800	0
670	20250124	094700	30994990	9800	9800	9800	9800	0
671	20250124	094600	30994990	9800	9800	9800	9800	110
672	20250124	094500	29916990	9800	9800	9800	9800	3
673	20250124	094400	29887590	9800	9800	9800	9800	2
674	20250124	094300	29867990	9800	9800	9800	9800	2
675	20250124	094200	29848390	9800	9800	9800	9800	0
676	20250124	094100	29848390	9800	9800	9800	9800	0
677	20250124	094000	29848390	9800	9800	9800	9800	0
678	20250124	093900	29848390	9800	9800	9800	9800	0
679	20250124	093800	29848390	9800	9800	9800	9800	0
680	20250124	093700	29848390	9800	9800	9800	9800	0
681	20250124	093600	29848390	9800	9800	9800	9790	20
682	20250124	093500	29652550	9800	9790	9800	9790	5
683	20250124	093400	29603590	9800	9800	9800	9800	0
684	20250124	093300	29603590	9800	9770	9800	9770	78
685	20250124	093200	28841500	9770	9770	9770	9770	56
686	20250124	093100	28294380	9770	9780	9780	9770	94
687	20250124	093000	27375900	9800	9800	9800	9800	0
688	20250124	092900	27375900	9800	9800	9800	9800	0
689	20250124	092800	27375900	9800	9800	9800	9800	0
690	20250124	092700	27375900	9800	9800	9800	9800	0
691	20250124	092600	27375900	9800	9800	9800	9800	0
692	20250124	092500	27375900	9800	9800	9800	9800	1
693	20250124	092400	27366100	9760	9760	9760	9760	74
694	20250124	092300	26643860	9800	9770	9800	9770	11
695	20250124	092200	26536360	9820	9820	9820	9820	0
696	20250124	092100	26536360	9820	9820	9820	9820	0
697	20250124	092000	26536360	9820	9820	9820	9820	0
698	20250124	091900	26536360	9820	9820	9820	9820	0
699	20250124	091800	26536360	9820	9820	9820	9820	0
700	20250124	091700	26536360	9820	9820	9820	9820	0
701	20250124	091600	26536360	9820	9820	9820	9820	0
702	20250124	091500	26536360	9820	9820	9820	9820	0
703	20250124	091400	26536360	9820	9800	9820	9800	503
704	20250124	091300	21604020	9810	9810	9810	9810	0
705	20250124	091200	21604020	9810	9810	9810	9810	24
706	20250124	091100	21368580	9810	9810	9810	9810	0
707	20250124	091000	21368580	9810	9810	9810	9810	50
708	20250124	090900	20878080	9820	9820	9820	9820	0
709	20250124	090800	20878080	9820	9820	9820	9820	0
710	20250124	090700	20878080	9820	9820	9820	9820	12
711	20250124	090600	20760240	9820	9780	9820	9740	597
712	20250124	090500	14935030	9820	9820	9820	9820	10
713	20250124	090400	14836830	9830	9830	9830	9830	0
714	20250124	090300	14836830	9830	9780	9830	9780	38
715	20250124	090200	14465090	9830	9800	9830	9780	310
716	20250124	090100	11428980	9830	9810	9840	9800	593
717	20250124	090000	5597520	9850	9820	9860	9820	570