KissMeData/353810/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212300	446034120	5000	5000	5000	5000	5396
3	20250124	212200	446034120	5000	5000	5000	5000	0
4	20250124	212100	446034120	5000	5000	5000	5000	0
5	20250124	212000	446034120	5000	5000	5000	5000	0
6	20250124	211900	446034120	5000	5000	5000	5000	0
7	20250124	211800	446034120	5000	5000	5000	5000	0
8	20250124	211700	446034120	5000	5000	5000	5000	0
9	20250124	211600	446034120	5000	5000	5000	5000	0
10	20250124	211500	446034120	5000	5000	5000	5000	0
11	20250124	211400	446034120	5000	5000	5000	5000	0
12	20250124	211300	446034120	5000	5000	5000	5000	0
13	20250124	211200	446034120	5000	5000	5000	5000	0
14	20250124	211100	446034120	5000	5000	5000	5000	0
15	20250124	211000	446034120	5000	5000	5000	5000	0
16	20250124	210900	446034120	5000	5000	5000	5000	0
17	20250124	210800	446034120	5000	5000	5000	5000	0
18	20250124	210700	446034120	5000	5000	5000	5000	0
19	20250124	210600	446034120	5000	5000	5000	5000	0
20	20250124	210500	446034120	5000	5000	5000	5000	0
21	20250124	210400	446034120	5000	5000	5000	5000	0
22	20250124	210300	446034120	5000	5000	5000	5000	0
23	20250124	210200	446034120	5000	5000	5000	5000	0
24	20250124	210100	446034120	5000	5000	5000	5000	0
25	20250124	210000	446034120	5000	5000	5000	5000	0
26	20250124	205900	446034120	5000	5000	5000	5000	0
27	20250124	205800	446034120	5000	5000	5000	5000	0
28	20250124	205700	446034120	5000	5000	5000	5000	0
29	20250124	205600	446034120	5000	5000	5000	5000	0
30	20250124	205500	446034120	5000	5000	5000	5000	0
31	20250124	205400	446034120	5000	5000	5000	5000	0
32	20250124	205300	446034120	5000	5000	5000	5000	5396
33	20250124	205200	446034120	5000	5000	5000	5000	0
34	20250124	205100	446034120	5000	5000	5000	5000	0
35	20250124	205000	446034120	5000	5000	5000	5000	0
36	20250124	204900	446034120	5000	5000	5000	5000	0
37	20250124	204800	446034120	5000	5000	5000	5000	0
38	20250124	204700	446034120	5000	5000	5000	5000	0
39	20250124	204600	446034120	5000	5000	5000	5000	0
40	20250124	204500	446034120	5000	5000	5000	5000	0
41	20250124	204400	446034120	5000	5000	5000	5000	0
42	20250124	204300	446034120	5000	5000	5000	5000	0
43	20250124	204200	446034120	5000	5000	5000	5000	0
44	20250124	204100	446034120	5000	5000	5000	5000	0
45	20250124	204000	446034120	5000	5000	5000	5000	0
46	20250124	203900	446034120	5000	5000	5000	5000	0
47	20250124	203800	446034120	5000	5000	5000	5000	0
48	20250124	203700	446034120	5000	5000	5000	5000	0
49	20250124	203600	446034120	5000	5000	5000	5000	0
50	20250124	203500	446034120	5000	5000	5000	5000	0
51	20250124	203400	446034120	5000	5000	5000	5000	0
52	20250124	203300	446034120	5000	5000	5000	5000	0
53	20250124	203200	446034120	5000	5000	5000	5000	0
54	20250124	203100	446034120	5000	5000	5000	5000	0
55	20250124	203000	446034120	5000	5000	5000	5000	0
56	20250124	202900	446034120	5000	5000	5000	5000	0
57	20250124	202800	446034120	5000	5000	5000	5000	0
58	20250124	202700	446034120	5000	5000	5000	5000	0
59	20250124	202600	446034120	5000	5000	5000	5000	0
60	20250124	202500	446034120	5000	5000	5000	5000	0
61	20250124	202400	446034120	5000	5000	5000	5000	0
62	20250124	202300	446034120	5000	5000	5000	5000	5396
63	20250124	202200	446034120	5000	5000	5000	5000	0
64	20250124	202100	446034120	5000	5000	5000	5000	0
65	20250124	202000	446034120	5000	5000	5000	5000	0
66	20250124	201900	446034120	5000	5000	5000	5000	0
67	20250124	201800	446034120	5000	5000	5000	5000	0
68	20250124	201700	446034120	5000	5000	5000	5000	0
69	20250124	201600	446034120	5000	5000	5000	5000	0
70	20250124	201500	446034120	5000	5000	5000	5000	0
71	20250124	201400	446034120	5000	5000	5000	5000	0
72	20250124	201300	446034120	5000	5000	5000	5000	0
73	20250124	201200	446034120	5000	5000	5000	5000	0
74	20250124	201100	446034120	5000	5000	5000	5000	0
75	20250124	201000	446034120	5000	5000	5000	5000	0
76	20250124	200900	446034120	5000	5000	5000	5000	0
77	20250124	200800	446034120	5000	5000	5000	5000	0
78	20250124	200700	446034120	5000	5000	5000	5000	0
79	20250124	200600	446034120	5000	5000	5000	5000	0
80	20250124	200500	446034120	5000	5000	5000	5000	0
81	20250124	200400	446034120	5000	5000	5000	5000	0
82	20250124	200300	446034120	5000	5000	5000	5000	0
83	20250124	200200	446034120	5000	5000	5000	5000	0
84	20250124	200100	446034120	5000	5000	5000	5000	0
85	20250124	200000	446034120	5000	5000	5000	5000	0
86	20250124	195900	446034120	5000	5000	5000	5000	0
87	20250124	195800	446034120	5000	5000	5000	5000	0
88	20250124	195700	446034120	5000	5000	5000	5000	0
89	20250124	195600	446034120	5000	5000	5000	5000	0
90	20250124	195500	446034120	5000	5000	5000	5000	0
91	20250124	195400	446034120	5000	5000	5000	5000	0
92	20250124	195300	446034120	5000	5000	5000	5000	5396
93	20250124	195200	446034120	5000	5000	5000	5000	0
94	20250124	195100	446034120	5000	5000	5000	5000	0
95	20250124	195000	446034120	5000	5000	5000	5000	0
96	20250124	194900	446034120	5000	5000	5000	5000	0
97	20250124	194800	446034120	5000	5000	5000	5000	0
98	20250124	194700	446034120	5000	5000	5000	5000	0
99	20250124	194600	446034120	5000	5000	5000	5000	0
100	20250124	194500	446034120	5000	5000	5000	5000	0
101	20250124	194400	446034120	5000	5000	5000	5000	0
102	20250124	194300	446034120	5000	5000	5000	5000	0
103	20250124	194200	446034120	5000	5000	5000	5000	0
104	20250124	194100	446034120	5000	5000	5000	5000	0
105	20250124	194000	446034120	5000	5000	5000	5000	0
106	20250124	193900	446034120	5000	5000	5000	5000	0
107	20250124	193800	446034120	5000	5000	5000	5000	0
108	20250124	193700	446034120	5000	5000	5000	5000	0
109	20250124	193600	446034120	5000	5000	5000	5000	0
110	20250124	193500	446034120	5000	5000	5000	5000	0
111	20250124	193400	446034120	5000	5000	5000	5000	0
112	20250124	193300	446034120	5000	5000	5000	5000	0
113	20250124	193200	446034120	5000	5000	5000	5000	0
114	20250124	193100	446034120	5000	5000	5000	5000	0
115	20250124	193000	446034120	5000	5000	5000	5000	0
116	20250124	192900	446034120	5000	5000	5000	5000	0
117	20250124	192800	446034120	5000	5000	5000	5000	0
118	20250124	192700	446034120	5000	5000	5000	5000	0
119	20250124	192600	446034120	5000	5000	5000	5000	0
120	20250124	192500	446034120	5000	5000	5000	5000	0
121	20250124	192400	446034120	5000	5000	5000	5000	0
122	20250124	192300	446034120	5000	5000	5000	5000	5396
123	20250124	192200	446034120	5000	5000	5000	5000	0
124	20250124	192100	446034120	5000	5000	5000	5000	0
125	20250124	192000	446034120	5000	5000	5000	5000	0
126	20250124	191900	446034120	5000	5000	5000	5000	0
127	20250124	191800	446034120	5000	5000	5000	5000	0
128	20250124	191700	446034120	5000	5000	5000	5000	0
129	20250124	191600	446034120	5000	5000	5000	5000	0
130	20250124	191500	446034120	5000	5000	5000	5000	0
131	20250124	191400	446034120	5000	5000	5000	5000	0
132	20250124	191300	446034120	5000	5000	5000	5000	0
133	20250124	191200	446034120	5000	5000	5000	5000	0
134	20250124	191100	446034120	5000	5000	5000	5000	0
135	20250124	191000	446034120	5000	5000	5000	5000	0
136	20250124	190900	446034120	5000	5000	5000	5000	0
137	20250124	190800	446034120	5000	5000	5000	5000	0
138	20250124	190700	446034120	5000	5000	5000	5000	0
139	20250124	190600	446034120	5000	5000	5000	5000	0
140	20250124	190500	446034120	5000	5000	5000	5000	0
141	20250124	190400	446034120	5000	5000	5000	5000	0
142	20250124	190300	446034120	5000	5000	5000	5000	0
143	20250124	190200	446034120	5000	5000	5000	5000	0
144	20250124	190100	446034120	5000	5000	5000	5000	0
145	20250124	190000	446034120	5000	5000	5000	5000	0
146	20250124	185900	446034120	5000	5000	5000	5000	0
147	20250124	185800	446034120	5000	5000	5000	5000	0
148	20250124	185700	446034120	5000	5000	5000	5000	0
149	20250124	185600	446034120	5000	5000	5000	5000	0
150	20250124	185500	446034120	5000	5000	5000	5000	0
151	20250124	185400	446034120	5000	5000	5000	5000	0
152	20250124	185300	446034120	5000	5000	5000	5000	5396
153	20250124	185200	446034120	5000	5000	5000	5000	0
154	20250124	185100	446034120	5000	5000	5000	5000	0
155	20250124	185000	446034120	5000	5000	5000	5000	0
156	20250124	184900	446034120	5000	5000	5000	5000	0
157	20250124	184800	446034120	5000	5000	5000	5000	0
158	20250124	184700	446034120	5000	5000	5000	5000	0
159	20250124	184600	446034120	5000	5000	5000	5000	0
160	20250124	184500	446034120	5000	5000	5000	5000	0
161	20250124	184400	446034120	5000	5000	5000	5000	0
162	20250124	184300	446034120	5000	5000	5000	5000	0
163	20250124	184200	446034120	5000	5000	5000	5000	0
164	20250124	184100	446034120	5000	5000	5000	5000	0
165	20250124	184000	446034120	5000	5000	5000	5000	0
166	20250124	183900	446034120	5000	5000	5000	5000	0
167	20250124	183800	446034120	5000	5000	5000	5000	0
168	20250124	183700	446034120	5000	5000	5000	5000	0
169	20250124	183600	446034120	5000	5000	5000	5000	0
170	20250124	183500	446034120	5000	5000	5000	5000	0
171	20250124	183400	446034120	5000	5000	5000	5000	0
172	20250124	183300	446034120	5000	5000	5000	5000	0
173	20250124	183200	446034120	5000	5000	5000	5000	0
174	20250124	183100	446034120	5000	5000	5000	5000	0
175	20250124	183000	446034120	5000	5000	5000	5000	0
176	20250124	182900	446034120	5000	5000	5000	5000	0
177	20250124	182800	446034120	5000	5000	5000	5000	0
178	20250124	182700	446034120	5000	5000	5000	5000	0
179	20250124	182600	446034120	5000	5000	5000	5000	0
180	20250124	182500	446034120	5000	5000	5000	5000	0
181	20250124	182400	446034120	5000	5000	5000	5000	0
182	20250124	182300	446034120	5000	5000	5000	5000	5396
183	20250124	182200	446034120	5000	5000	5000	5000	0
184	20250124	182100	446034120	5000	5000	5000	5000	0
185	20250124	182000	446034120	5000	5000	5000	5000	0
186	20250124	181900	446034120	5000	5000	5000	5000	0
187	20250124	181800	446034120	5000	5000	5000	5000	0
188	20250124	181700	446034120	5000	5000	5000	5000	0
189	20250124	181600	446034120	5000	5000	5000	5000	0
190	20250124	181500	446034120	5000	5000	5000	5000	0
191	20250124	181400	446034120	5000	5000	5000	5000	0
192	20250124	181300	446034120	5000	5000	5000	5000	0
193	20250124	181200	446034120	5000	5000	5000	5000	0
194	20250124	181100	446034120	5000	5000	5000	5000	0
195	20250124	181000	446034120	5000	5000	5000	5000	0
196	20250124	180900	446034120	5000	5000	5000	5000	0
197	20250124	180800	446034120	5000	5000	5000	5000	0
198	20250124	180700	446034120	5000	5000	5000	5000	0
199	20250124	180600	446034120	5000	5000	5000	5000	0
200	20250124	180500	446034120	5000	5000	5000	5000	0
201	20250124	180400	446034120	5000	5000	5000	5000	0
202	20250124	180300	446034120	5000	5000	5000	5000	0
203	20250124	180200	446034120	5000	5000	5000	5000	0
204	20250124	180100	446034120	5000	5000	5000	5000	0
205	20250124	180000	446034120	5000	5000	5000	5000	0
206	20250124	175900	446034120	5000	5000	5000	5000	0
207	20250124	175800	446034120	5000	5000	5000	5000	0
208	20250124	175700	446034120	5000	5000	5000	5000	0
209	20250124	175600	446034120	5000	5000	5000	5000	0
210	20250124	175500	446034120	5000	5000	5000	5000	0
211	20250124	175400	446034120	5000	5000	5000	5000	0
212	20250124	175300	446034120	5000	5000	5000	5000	5396
213	20250124	175200	446034120	5000	5000	5000	5000	0
214	20250124	175100	446034120	5000	5000	5000	5000	0
215	20250124	175000	446034120	5000	5000	5000	5000	0
216	20250124	174900	446034120	5000	5000	5000	5000	0
217	20250124	174800	446034120	5000	5000	5000	5000	0
218	20250124	174700	446034120	5000	5000	5000	5000	0
219	20250124	174600	446034120	5000	5000	5000	5000	0
220	20250124	174500	446034120	5000	5000	5000	5000	0
221	20250124	174400	446034120	5000	5000	5000	5000	0
222	20250124	174300	446034120	5000	5000	5000	5000	0
223	20250124	174200	446034120	5000	5000	5000	5000	0
224	20250124	174100	446034120	5000	5000	5000	5000	0
225	20250124	174000	446034120	5000	5000	5000	5000	0
226	20250124	173900	446034120	5000	5000	5000	5000	0
227	20250124	173800	446034120	5000	5000	5000	5000	0
228	20250124	173700	446034120	5000	5000	5000	5000	0
229	20250124	173600	446034120	5000	5000	5000	5000	0
230	20250124	173500	446034120	5000	5000	5000	5000	0
231	20250124	173400	446034120	5000	5000	5000	5000	0
232	20250124	173300	446034120	5000	5000	5000	5000	0
233	20250124	173200	446034120	5000	5000	5000	5000	0
234	20250124	173100	446034120	5000	5000	5000	5000	0
235	20250124	173000	446034120	5000	5000	5000	5000	0
236	20250124	172900	446034120	5000	5000	5000	5000	0
237	20250124	172800	446034120	5000	5000	5000	5000	0
238	20250124	172700	446034120	5000	5000	5000	5000	0
239	20250124	172600	446034120	5000	5000	5000	5000	0
240	20250124	172500	446034120	5000	5000	5000	5000	0
241	20250124	172400	446034120	5000	5000	5000	5000	0
242	20250124	172300	446034120	5000	5000	5000	5000	5396
243	20250124	172200	446034120	5000	5000	5000	5000	0
244	20250124	172100	446034120	5000	5000	5000	5000	0
245	20250124	172000	446034120	5000	5000	5000	5000	0
246	20250124	171900	446034120	5000	5000	5000	5000	0
247	20250124	171800	446034120	5000	5000	5000	5000	0
248	20250124	171700	446034120	5000	5000	5000	5000	0
249	20250124	171600	446034120	5000	5000	5000	5000	0
250	20250124	171500	446034120	5000	5000	5000	5000	0
251	20250124	171400	446034120	5000	5000	5000	5000	0
252	20250124	171300	446034120	5000	5000	5000	5000	0
253	20250124	171200	446034120	5000	5000	5000	5000	0
254	20250124	171100	446034120	5000	5000	5000	5000	0
255	20250124	171000	446034120	5000	5000	5000	5000	0
256	20250124	170900	446034120	5000	5000	5000	5000	0
257	20250124	170800	446034120	5000	5000	5000	5000	0
258	20250124	170700	446034120	5000	5000	5000	5000	0
259	20250124	170600	446034120	5000	5000	5000	5000	0
260	20250124	170500	446034120	5000	5000	5000	5000	0
261	20250124	170400	446034120	5000	5000	5000	5000	0
262	20250124	170300	446034120	5000	5000	5000	5000	0
263	20250124	170200	446034120	5000	5000	5000	5000	0
264	20250124	170100	446034120	5000	5000	5000	5000	0
265	20250124	170000	446034120	5000	5000	5000	5000	0
266	20250124	165900	446034120	5000	5000	5000	5000	0
267	20250124	165800	446034120	5000	5000	5000	5000	0
268	20250124	165700	446034120	5000	5000	5000	5000	0
269	20250124	165600	446034120	5000	5000	5000	5000	0
270	20250124	165500	446034120	5000	5000	5000	5000	0
271	20250124	165400	446034120	5000	5000	5000	5000	0
272	20250124	165300	446034120	5000	5000	5000	5000	5396
273	20250124	165200	446034120	5000	5000	5000	5000	0
274	20250124	165100	446034120	5000	5000	5000	5000	0
275	20250124	165000	446034120	5000	5000	5000	5000	0
276	20250124	164900	446034120	5000	5000	5000	5000	0
277	20250124	164800	446034120	5000	5000	5000	5000	0
278	20250124	164700	446034120	5000	5000	5000	5000	0
279	20250124	164600	446034120	5000	5000	5000	5000	0
280	20250124	164500	446034120	5000	5000	5000	5000	0
281	20250124	164400	446034120	5000	5000	5000	5000	0
282	20250124	164300	446034120	5000	5000	5000	5000	0
283	20250124	164200	446034120	5000	5000	5000	5000	0
284	20250124	164100	446034120	5000	5000	5000	5000	0
285	20250124	164000	446034120	5000	5000	5000	5000	0
286	20250124	163900	446034120	5000	5000	5000	5000	0
287	20250124	163800	446034120	5000	5000	5000	5000	0
288	20250124	163700	446034120	5000	5000	5000	5000	0
289	20250124	163600	446034120	5000	5000	5000	5000	0
290	20250124	163500	446034120	5000	5000	5000	5000	0
291	20250124	163400	446034120	5000	5000	5000	5000	0
292	20250124	163300	446034120	5000	5000	5000	5000	0
293	20250124	163200	446034120	5000	5000	5000	5000	0
294	20250124	163100	446034120	5000	5000	5000	5000	0
295	20250124	163000	446034120	5000	5000	5000	5000	0
296	20250124	162900	446034120	5000	5000	5000	5000	0
297	20250124	162800	446034120	5000	5000	5000	5000	0
298	20250124	162700	446034120	5000	5000	5000	5000	0
299	20250124	162600	446034120	5000	5000	5000	5000	0
300	20250124	162500	446034120	5000	5000	5000	5000	0
301	20250124	162400	446034120	5000	5000	5000	5000	0
302	20250124	162300	446034120	5000	5000	5000	5000	5396
303	20250124	162200	446034120	5000	5000	5000	5000	0
304	20250124	162100	446034120	5000	5000	5000	5000	0
305	20250124	162000	446034120	5000	5000	5000	5000	0
306	20250124	161900	446034120	5000	5000	5000	5000	0
307	20250124	161800	446034120	5000	5000	5000	5000	0
308	20250124	161700	446034120	5000	5000	5000	5000	0
309	20250124	161600	446034120	5000	5000	5000	5000	0
310	20250124	161500	446034120	5000	5000	5000	5000	0
311	20250124	161400	446034120	5000	5000	5000	5000	0
312	20250124	161300	446034120	5000	5000	5000	5000	0
313	20250124	161200	446034120	5000	5000	5000	5000	0
314	20250124	161100	446034120	5000	5000	5000	5000	0
315	20250124	161000	446034120	5000	5000	5000	5000	0
316	20250124	160900	446034120	5000	5000	5000	5000	0
317	20250124	160800	446034120	5000	5000	5000	5000	0
318	20250124	160700	446034120	5000	5000	5000	5000	0
319	20250124	160600	446034120	5000	5000	5000	5000	0
320	20250124	160500	446034120	5000	5000	5000	5000	0
321	20250124	160400	446034120	5000	5000	5000	5000	0
322	20250124	160300	446034120	5000	5000	5000	5000	0
323	20250124	160200	446034120	5000	5000	5000	5000	0
324	20250124	160100	446034120	5000	5000	5000	5000	0
325	20250124	160000	446034120	5000	5000	5000	5000	0
326	20250124	155900	446034120	5000	5000	5000	5000	0
327	20250124	155800	446034120	5000	5000	5000	5000	0
328	20250124	155700	446034120	5000	5000	5000	5000	0
329	20250124	155600	446034120	5000	5000	5000	5000	0
330	20250124	155500	446034120	5000	5000	5000	5000	0
331	20250124	155400	446034120	5000	5000	5000	5000	0
332	20250124	155300	446034120	5000	5000	5000	5000	5396
333	20250124	155200	446034120	5000	5000	5000	5000	0
334	20250124	155100	446034120	5000	5000	5000	5000	0
335	20250124	155000	446034120	5000	5000	5000	5000	0
336	20250124	154900	446034120	5000	5000	5000	5000	0
337	20250124	154800	446034120	5000	5000	5000	5000	0
338	20250124	154700	446034120	5000	5000	5000	5000	0
339	20250124	154600	446034120	5000	5000	5000	5000	0
340	20250124	154500	446034120	5000	5000	5000	5000	0
341	20250124	154400	446034120	5000	5000	5000	5000	0
342	20250124	154300	446034120	5000	5000	5000	5000	0
343	20250124	154200	446034120	5000	5000	5000	5000	0
344	20250124	154100	446034120	5000	5000	5000	5000	0
345	20250124	154000	446034120	5000	5000	5000	5000	0
346	20250124	153900	446034120	5000	5000	5000	5000	0
347	20250124	153800	446034120	5000	5000	5000	5000	0
348	20250124	153700	446034120	5000	5000	5000	5000	0
349	20250124	153600	446034120	5000	5000	5000	5000	0
350	20250124	153500	446034120	5000	5000	5000	5000	0
351	20250124	153400	446034120	5000	5000	5000	5000	0
352	20250124	153300	446034120	5000	5000	5000	5000	0
353	20250124	153200	446034120	5000	5000	5000	5000	0
354	20250124	153100	446034120	5000	5000	5000	5000	0
355	20250124	153000	446034120	5000	5000	5000	5000	5396
356	20250124	152900	419054120	5000	5000	5000	5000	0
357	20250124	152800	419054120	5000	5000	5000	5000	0
358	20250124	152700	419054120	5000	5000	5000	5000	0
359	20250124	152600	419054120	5000	5000	5000	5000	0
360	20250124	152500	419054120	5000	5000	5000	5000	0
361	20250124	152400	419054120	5000	5000	5000	5000	0
362	20250124	152300	419054120	5000	5000	5000	5000	0
363	20250124	152200	419054120	5000	5000	5000	5000	0
364	20250124	152100	419054120	5000	5000	5000	5000	0
365	20250124	152000	419054120	5000	5000	5000	5000	0
366	20250124	151900	419054120	5000	5000	5010	5000	253
367	20250124	151800	417788870	5010	5000	5010	5000	127
368	20250124	151700	417153860	5000	5010	5010	5000	186
369	20250124	151600	416223840	5000	5010	5010	5000	227
370	20250124	151500	415087850	5010	5000	5010	5000	415
371	20250124	151400	413011550	5000	5010	5010	5000	3498
372	20250124	151300	395521540	5010	5010	5020	5000	1632
373	20250124	151200	387345380	5020	5000	5020	5000	1303
374	20250124	151100	380818080	5000	4980	5010	4980	1933
375	20250124	151000	371159920	4995	4995	4995	4980	142
376	20250124	150900	370451095	4995	4995	4995	4990	219
377	20250124	150800	369358265	4995	4995	4995	4995	0
378	20250124	150700	369358265	4995	4995	4995	4995	1
379	20250124	150600	369353270	4995	4995	4995	4995	2
380	20250124	150500	369343280	4995	4995	4995	4995	5
381	20250124	150400	369318305	4995	4995	4995	4995	5
382	20250124	150300	369293330	4995	4980	4995	4980	4
383	20250124	150200	369273365	4995	4995	4995	4990	8
384	20250124	150100	369233410	4995	4995	4995	4995	6
385	20250124	150000	369203440	4995	4995	4995	4995	3
386	20250124	145900	369188455	4995	4995	4995	4995	20
387	20250124	145800	369088555	4995	4995	4995	4995	2
388	20250124	145700	369078565	4995	4995	4995	4995	2
389	20250124	145600	369068575	4995	4995	4995	4995	1
390	20250124	145500	369063580	4995	4990	4995	4990	118
391	20250124	145400	368474725	5000	5000	5000	5000	1
392	20250124	145300	368469725	5000	5000	5000	5000	1
393	20250124	145200	368464725	4995	4995	4995	4995	207
394	20250124	145100	367430760	4965	5010	5010	4960	334
395	20250124	145000	365773430	5010	5010	5010	5010	20
396	20250124	144900	365673230	5010	5010	5010	5010	2
397	20250124	144800	365663210	5010	5010	5010	5010	1
398	20250124	144700	365658200	5010	5010	5010	5010	2
399	20250124	144600	365648180	5010	5010	5010	5010	103
400	20250124	144500	365132150	5000	5000	5000	5000	1790
401	20250124	144400	356182150	4995	4995	4995	4995	102
402	20250124	144300	355672660	4995	4995	4995	4995	1
403	20250124	144200	355667665	4995	4995	4995	4995	2
404	20250124	144100	355657675	4995	4995	4995	4995	73
405	20250124	144000	355293040	4995	4990	4995	4990	250
406	20250124	143900	354045300	4990	4970	4990	4970	81
407	20250124	143800	353642230	4990	4990	4990	4990	2
408	20250124	143700	353632250	4990	4990	4990	4990	2
409	20250124	143600	353622270	4990	4990	4990	4990	2
410	20250124	143500	353612290	4990	4990	4990	4990	3
411	20250124	143400	353597320	4990	4990	4990	4990	2
412	20250124	143300	353587340	4990	4990	4990	4990	44
413	20250124	143200	353367780	4990	4990	4990	4990	44
414	20250124	143100	353148220	4990	4990	4990	4990	2
415	20250124	143000	353138240	4995	4995	4995	4995	2
416	20250124	142900	353128250	4995	4995	4995	4995	1
417	20250124	142800	353123255	4995	4995	4995	4995	2
418	20250124	142700	353113265	4995	4995	4995	4995	0
419	20250124	142600	353113265	4995	4995	4995	4995	3
420	20250124	142500	353098280	4970	4970	5000	4970	3058
421	20250124	142400	337858840	4970	4970	4970	4970	13
422	20250124	142300	337794230	4970	4960	4970	4955	92
423	20250124	142200	337338345	4960	4960	4960	4955	60
424	20250124	142100	337041035	4960	4965	4965	4960	6
425	20250124	142000	337011265	4965	4980	4980	4965	538
426	20250124	141900	334339980	4970	4985	4985	4970	79
427	20250124	141800	333947335	4970	4985	4985	4970	31
428	20250124	141700	333793250	4965	4990	4990	4965	37
429	20250124	141600	333609345	4990	4990	4990	4990	3
430	20250124	141500	333594375	4965	4995	4995	4965	505
431	20250124	141400	331086035	4975	4995	4995	4975	4
432	20250124	141300	331066115	4995	4995	4995	4980	24
433	20250124	141200	330946565	4995	4985	4995	4985	8
434	20250124	141100	330906665	4995	4995	4995	4985	4
435	20250124	141000	330886695	4995	5000	5000	4985	28
436	20250124	140900	330747060	5000	5000	5000	5000	1
437	20250124	140800	330742060	5000	5000	5000	5000	1
438	20250124	140700	330737060	4995	4990	4995	4990	62
439	20250124	140600	330427415	4990	4990	4990	4990	7
440	20250124	140500	330392485	4990	4990	4990	4990	15
441	20250124	140400	330317635	4990	4990	4990	4990	2
442	20250124	140300	330307655	4975	4990	4990	4975	392
443	20250124	140200	328357440	4990	4990	4990	4990	2
444	20250124	140100	328347460	4980	4990	4990	4980	76
445	20250124	140000	327968970	4990	4990	4990	4990	5
446	20250124	135900	327944020	4990	4990	4990	4990	2
447	20250124	135800	327934040	4990	4990	4990	4990	1
448	20250124	135700	327929050	4990	4990	4990	4990	0
449	20250124	135600	327929050	4990	4990	4990	4990	1
450	20250124	135500	327924060	4990	4990	4990	4990	0
451	20250124	135400	327924060	4990	4990	4990	4990	1
452	20250124	135300	327919070	4990	4990	4990	4990	1
453	20250124	135200	327914080	4990	4990	4990	4990	0
454	20250124	135100	327914080	4990	4990	4990	4990	1
455	20250124	135000	327909090	4990	4990	4990	4990	2
456	20250124	134900	327899110	4990	4990	4990	4990	0
457	20250124	134800	327899110	4990	4990	4990	4990	1
458	20250124	134700	327894120	4990	4990	4990	4990	0
459	20250124	134600	327894120	4990	4990	4990	4990	1
460	20250124	134500	327889130	4990	4990	4990	4990	16
461	20250124	134400	327809290	4990	4970	4990	4970	48
462	20250124	134300	327570665	4970	4970	4970	4970	56
463	20250124	134200	327292345	4965	4965	4965	4965	386
464	20250124	134100	325375855	4965	4965	4965	4965	0
465	20250124	134000	325375855	4965	4965	4965	4965	3
466	20250124	133900	325360960	4965	4965	4965	4965	3
467	20250124	133800	325346065	4965	4965	4965	4965	3
468	20250124	133700	325331170	4965	4955	4965	4955	61
469	20250124	133600	325028795	4965	4965	4965	4965	0
470	20250124	133500	325028795	4965	4960	4965	4960	112
471	20250124	133400	324473190	4960	4960	4960	4960	5
472	20250124	133300	324448390	4990	4990	4990	4990	0
473	20250124	133200	324448390	4990	4990	4990	4990	1
474	20250124	133100	324443400	4985	4985	4985	4985	135
475	20250124	133000	323770425	4985	4985	4985	4955	3138
476	20250124	132900	308204995	4985	4985	4985	4985	1
477	20250124	132800	308200010	4985	4985	4985	4985	0
478	20250124	132700	308200010	4985	4985	4985	4985	253
479	20250124	132600	306938805	4985	4985	4985	4985	1
480	20250124	132500	306933820	4985	4985	4985	4985	0
481	20250124	132400	306933820	4985	4985	4985	4985	1
482	20250124	132300	306928835	4985	4985	4985	4985	0
483	20250124	132200	306928835	4985	4985	4985	4985	1
484	20250124	132100	306923850	4985	4985	4985	4985	1
485	20250124	132000	306918865	4985	4985	4985	4985	13
486	20250124	131900	306854060	4985	4985	4985	4985	2
487	20250124	131800	306844090	4985	4985	4985	4985	21
488	20250124	131700	306739405	4960	4960	4960	4960	203
489	20250124	131600	305732525	4985	4960	4985	4960	195
490	20250124	131500	304760550	4985	4985	4985	4985	9
491	20250124	131400	304715685	4985	4985	4985	4985	0
492	20250124	131300	304715685	4985	4985	4985	4985	191
493	20250124	131200	303763550	4985	4985	4985	4985	0
494	20250124	131100	303763550	4985	4985	4985	4985	1
495	20250124	131000	303758565	4985	4985	4985	4985	1
496	20250124	130900	303753580	4985	4985	4985	4985	0
497	20250124	130800	303753580	4985	4985	4985	4985	1
498	20250124	130700	303748595	4990	4990	4990	4990	94
499	20250124	130600	303279535	4990	4990	4990	4990	0
500	20250124	130500	303279535	4990	4990	4990	4990	1
501	20250124	130400	303274545	4990	4990	4990	4990	0
502	20250124	130300	303274545	4990	4990	4990	4990	1
503	20250124	130200	303269555	4995	4995	4995	4995	1
504	20250124	130100	303264560	4960	4960	4960	4960	0
505	20250124	130000	303264560	4960	4995	4995	4960	675
506	20250124	125900	299913180	4995	4995	4995	4995	1
507	20250124	125800	299908185	4995	4995	4995	4995	0
508	20250124	125700	299908185	4995	4995	4995	4995	1
509	20250124	125600	299903190	4965	4965	4965	4965	40
510	20250124	125500	299704590	4995	4995	4995	4995	1
511	20250124	125400	299699595	4990	4990	4990	4990	1214
512	20250124	125300	293641735	4965	4985	4990	4965	5151
513	20250124	125200	267964375	4990	4990	4990	4990	1
514	20250124	125100	267959385	4990	4990	4990	4990	1
515	20250124	125000	267954395	4990	4990	4990	4990	8
516	20250124	124900	267914475	4960	4990	4990	4960	3
517	20250124	124800	267899565	4960	4960	4960	4960	241
518	20250124	124700	266704205	4995	4995	4995	4995	1
519	20250124	124600	266699210	4995	4995	4995	4995	1
520	20250124	124500	266694215	4995	4975	4995	4975	12
521	20250124	124400	266634315	4995	4995	4995	4995	1
522	20250124	124300	266629320	4995	4995	4995	4995	1
523	20250124	124200	266624325	4995	4995	4995	4995	48
524	20250124	124100	266384565	5000	5000	5000	4955	1218
525	20250124	124000	260331375	5000	5000	5000	5000	49
526	20250124	123900	260086375	5000	5000	5000	5000	1
527	20250124	123800	260081375	5000	4995	5010	4995	884
528	20250124	123700	255659450	4995	4995	4995	4995	199
529	20250124	123600	254665445	4995	4965	4995	4965	243
530	20250124	123500	253458920	5000	5000	5000	5000	2
531	20250124	123400	253448920	5000	5000	5000	5000	0
532	20250124	123300	253448920	5000	5000	5000	5000	1
533	20250124	123200	253443920	5000	5000	5000	5000	0
534	20250124	123100	253443920	5000	5000	5000	5000	13
535	20250124	123000	253378920	5000	5000	5000	5000	13
536	20250124	122900	253313920	4965	4965	4965	4965	128
537	20250124	122800	252678400	4965	4985	4990	4965	966
538	20250124	122700	247881315	4990	4990	4990	4990	1
539	20250124	122600	247876325	4990	4990	4990	4990	6
540	20250124	122500	247846385	5000	5010	5010	4995	602
541	20250124	122400	244838790	5010	5010	5010	5010	0
542	20250124	122300	244838790	5010	5010	5010	5010	1
543	20250124	122200	244833780	5010	4990	5010	4990	6
544	20250124	122100	244803820	5010	5010	5010	5010	0
545	20250124	122000	244803820	5010	5010	5010	5010	6
546	20250124	121900	244773760	5010	4990	5010	4980	1644
547	20250124	121800	236584940	4990	5020	5020	4990	1038
548	20250124	121700	231403480	5020	5000	5020	5000	338
549	20250124	121600	229713460	5030	5030	5030	5030	43
550	20250124	121500	229497170	5020	5020	5020	5020	253
551	20250124	121400	228227110	5020	5020	5020	5020	51
552	20250124	121300	227971090	5020	5010	5020	5010	184
553	20250124	121200	227048710	5020	5020	5020	5020	48
554	20250124	121100	226807750	5020	5020	5020	5020	46
555	20250124	121000	226576830	5030	5030	5030	5030	46
556	20250124	120900	226345450	5030	5030	5030	5030	134
557	20250124	120800	225671430	5030	5030	5030	5030	89
558	20250124	120700	225223760	5030	5030	5030	5030	44
559	20250124	120600	225002440	5020	5030	5030	5020	51
560	20250124	120500	224745920	5030	5030	5030	5030	59
561	20250124	120400	224449150	5030	5030	5030	5030	50
562	20250124	120300	224197650	5030	5030	5030	5030	49
563	20250124	120200	223951180	5030	5030	5030	5030	87
564	20250124	120100	223513570	5030	5030	5030	5030	48
565	20250124	120000	223272130	5030	5030	5030	5030	224
566	20250124	115900	222145410	5030	5020	5030	5020	50
567	20250124	115800	221894400	5030	5030	5030	5030	82
568	20250124	115700	221481940	5030	5030	5030	5030	0
569	20250124	115600	221481940	5030	5030	5030	5020	148
570	20250124	115500	220737960	5030	5030	5030	5030	62
571	20250124	115400	220426100	5030	5030	5030	5030	43
572	20250124	115300	220209810	5030	5030	5030	5030	53
573	20250124	115200	219943220	5030	5030	5030	5030	46
574	20250124	115100	219711840	5030	5020	5030	5020	2463
575	20250124	115000	207346440	5030	5030	5030	5030	62
576	20250124	114900	207034580	5020	5030	5030	5020	85
577	20250124	114800	206607040	5030	5030	5030	5030	1
578	20250124	114700	206602010	5030	5030	5030	5030	94
579	20250124	114600	206129190	5030	5020	5030	5020	69
580	20250124	114500	205782320	5030	5030	5030	5030	107
581	20250124	114400	205244110	5030	5030	5030	5030	0
582	20250124	114300	205244110	5030	5020	5030	5020	44
583	20250124	114200	205023220	5000	5030	5030	5000	222
584	20250124	114100	203911390	5030	5030	5030	5030	51
585	20250124	114000	203654860	5030	5030	5030	5030	104
586	20250124	113900	203131740	5030	5030	5030	5030	46
587	20250124	113800	202900360	5030	5030	5030	5030	84
588	20250124	113700	202477840	5030	5030	5030	5030	40
589	20250124	113600	202276640	5030	5030	5030	5030	143
590	20250124	113500	201557350	5030	5030	5030	5020	180
591	20250124	113400	200652150	5030	5030	5030	5030	106
592	20250124	113300	200118970	5030	5030	5030	5020	203
593	20250124	113200	199097890	5030	5030	5030	5030	46
594	20250124	113100	198866510	5030	5030	5030	5030	90
595	20250124	113000	198413810	5030	5030	5030	5030	2
596	20250124	112900	198403750	5030	5030	5030	5030	80
597	20250124	112800	198001350	5020	5020	5020	5020	712
598	20250124	112700	194427110	5020	5020	5020	5020	84
599	20250124	112600	194005430	5010	5020	5020	5010	44
600	20250124	112500	193784560	5020	5020	5020	5010	244
601	20250124	112400	192559700	5020	5010	5020	5010	128
602	20250124	112300	191918320	5000	5020	5020	5000	101
603	20250124	112200	191412890	5020	5020	5020	5020	91
604	20250124	112100	190956070	5020	5020	5020	5020	52
605	20250124	112000	190695030	5020	5020	5020	5020	86
606	20250124	111900	190263310	5020	5020	5020	5020	16
607	20250124	111800	190182990	5010	5020	5020	5010	297
608	20250124	111700	188694570	5020	5020	5020	5020	54
609	20250124	111600	188423490	5020	5020	5020	5020	94
610	20250124	111500	187951610	5020	5020	5020	5020	7
611	20250124	111400	187916470	5010	5030	5030	5010	183
612	20250124	111300	186997970	5030	5030	5030	5030	1
613	20250124	111200	186992940	5030	5030	5030	5030	52
614	20250124	111100	186731380	5030	5030	5030	5030	82
615	20250124	111000	186318920	5030	5030	5030	5030	47
616	20250124	110900	186082510	5010	5030	5030	5000	786
617	20250124	110800	182141770	5030	5030	5030	5030	45
618	20250124	110700	181915420	5030	5030	5030	5030	115
619	20250124	110600	181336970	5030	5030	5030	5030	43
620	20250124	110500	181120680	5030	5030	5030	5030	96
621	20250124	110400	180637800	5020	5030	5030	5020	37
622	20250124	110300	180452050	5010	5030	5030	5010	56
623	20250124	110200	180170540	5020	5020	5030	5010	347
624	20250124	110100	178429890	5030	5030	5030	5030	46
625	20250124	110000	178198510	5030	5030	5030	5030	98
626	20250124	105900	177705570	5030	5030	5030	5030	38
627	20250124	105800	177514430	5030	5030	5030	5030	128
628	20250124	105700	176870590	5040	5040	5040	5040	1
629	20250124	105600	176865550	5030	5040	5040	5030	46
630	20250124	105500	176634160	5030	5040	5040	5030	51
631	20250124	105400	176377600	5030	5030	5030	5030	86
632	20250124	105300	175945020	5030	5030	5030	5030	54
633	20250124	105200	175673400	5030	5030	5030	5020	145
634	20250124	105100	174945060	5030	5030	5030	5030	205
635	20250124	105000	173913910	5030	5030	5030	5030	4
636	20250124	104900	173893790	5030	5030	5030	5030	90
637	20250124	104800	173441090	5030	5040	5040	5030	97
638	20250124	104700	172952670	5040	5040	5040	5040	101
639	20250124	104600	172443630	5040	5040	5040	5040	235
640	20250124	104500	171259230	5040	5040	5040	5030	47
641	20250124	104400	171022360	5040	5020	5040	5010	1069
642	20250124	104300	165642820	5030	5030	5040	5030	176
643	20250124	104200	164757420	5040	5040	5040	5040	94
644	20250124	104100	164283660	5040	5030	5040	5030	538
645	20250124	104000	161576710	5030	5040	5040	5030	382
646	20250124	103900	159654850	5030	5030	5030	5030	0
647	20250124	103800	159654850	5030	5030	5030	5030	45
648	20250124	103700	159428500	5030	5030	5030	5030	97
649	20250124	103600	158940590	5040	5040	5040	5040	100
650	20250124	103500	158436590	5040	5040	5040	5040	59
651	20250124	103400	158139230	5030	5040	5040	5030	157
652	20250124	103300	157347960	5040	5030	5040	5030	70
653	20250124	103200	156995260	5040	5040	5040	5040	49
654	20250124	103100	156748300	5030	5030	5030	5030	92
655	20250124	103000	156285540	5020	5040	5040	5020	108
656	20250124	102900	155742080	5030	5030	5040	5030	582
657	20250124	102800	152813260	5030	5020	5030	5020	143
658	20250124	102700	152095390	5000	5020	5020	5000	40
659	20250124	102600	151895370	5000	5000	5000	5000	43
660	20250124	102500	151680370	5000	4995	5000	4995	94
661	20250124	102400	151210385	4995	5000	5000	4995	198
662	20250124	102300	150221370	4995	4995	4995	4995	44
663	20250124	102200	150001590	5020	5010	5020	5000	355
664	20250124	102100	148226070	5030	5020	5030	5020	309
665	20250124	102000	146674590	5020	5000	5020	4995	2864
666	20250124	101900	132353930	4995	4985	4995	4965	2374
667	20250124	101800	120505130	4975	4965	4975	4965	3455
668	20250124	101700	103324510	4965	4960	4965	4960	1565
669	20250124	101600	95562105	4960	4960	4960	4960	1
670	20250124	101500	95557145	4960	4960	4960	4960	4
671	20250124	101400	95537305	4960	4960	4960	4960	1
672	20250124	101300	95532345	4960	4960	4960	4960	2
673	20250124	101200	95522425	4960	4960	4960	4960	1
674	20250124	101100	95517465	4960	4960	4960	4960	2
675	20250124	101000	95507545	4960	4960	4960	4960	1
676	20250124	100900	95502585	4960	4960	4960	4960	1
677	20250124	100800	95497625	4965	4965	4965	4935	1018
678	20250124	100700	90470575	4965	4965	4965	4965	4
679	20250124	100600	90450715	4965	4965	4965	4965	1
680	20250124	100500	90445750	4965	4965	4965	4965	1
681	20250124	100400	90440785	4965	4965	4965	4965	1
682	20250124	100300	90435820	4965	4965	4965	4965	2
683	20250124	100200	90425890	4965	4965	4965	4965	252
684	20250124	100100	89174710	4965	4965	4965	4965	1
685	20250124	100000	89169745	4965	4965	4965	4965	2
686	20250124	095900	89159815	4965	4965	4965	4965	30
687	20250124	095800	89010865	4965	4965	4965	4965	1
688	20250124	095700	89005900	4965	4965	4965	4965	0
689	20250124	095600	89005900	4965	4965	4965	4965	1
690	20250124	095500	89000935	4965	4965	4965	4965	10
691	20250124	095400	88951285	4965	4965	4965	4965	1
692	20250124	095300	88946320	4965	4935	4965	4935	4
693	20250124	095200	88926550	4965	4965	4965	4965	1
694	20250124	095100	88921585	4965	4945	4965	4930	104
695	20250124	095000	88408185	4970	4970	4970	4970	52
696	20250124	094900	88149745	4970	4970	4970	4970	64
697	20250124	094800	87831665	4970	4950	4970	4950	3086
698	20250124	094700	72524070	4965	4965	4965	4965	40
699	20250124	094600	72325470	4965	4965	4965	4965	30
700	20250124	094500	72176520	4965	4965	4965	4965	65
701	20250124	094400	71853795	4950	4960	4960	4950	3
702	20250124	094300	71838925	4960	4960	4960	4960	5
703	20250124	094200	71814125	4960	4960	4960	4960	2
704	20250124	094100	71804205	4960	4955	4960	4955	630
705	20250124	094000	68681060	4955	4935	4955	4935	1487
706	20250124	093900	61332030	4940	4940	4940	4940	0
707	20250124	093800	61332030	4940	4940	4940	4940	8
708	20250124	093700	61292510	4935	4935	4935	4935	199
709	20250124	093600	60310445	4940	4935	4940	4935	12
710	20250124	093500	60251190	4935	4935	4935	4935	0
711	20250124	093400	60251190	4935	4940	4940	4935	388
712	20250124	093300	58334480	4940	4940	4940	4940	2062
713	20250124	093200	48148200	4940	4940	4940	4940	0
714	20250124	093100	48148200	4940	4940	4940	4940	39
715	20250124	093000	47955540	4940	4940	4940	4940	4
716	20250124	092900	47935780	4940	4940	4940	4940	15
717	20250124	092800	47861680	4945	4945	4945	4945	0
718	20250124	092700	47861680	4945	4945	4945	4945	0
719	20250124	092600	47861680	4945	4945	4945	4945	10
720	20250124	092500	47812230	4945	4945	4945	4945	0
721	20250124	092400	47812230	4945	4945	4945	4945	0
722	20250124	092300	47812230	4945	4940	4945	4940	207
723	20250124	092200	46789015	4940	4940	4940	4940	0
724	20250124	092100	46789015	4940	4905	4940	4905	36
725	20250124	092000	46611210	4930	4930	4930	4930	75
726	20250124	091900	46241460	4930	4930	4940	4930	56
727	20250124	091800	45965370	4930	4930	4945	4930	213
728	20250124	091700	44915265	4940	4940	4940	4940	100
729	20250124	091600	44421265	4945	4950	4950	4945	30
730	20250124	091500	44272815	4950	4950	4950	4950	40
731	20250124	091400	44074815	4950	4950	4950	4950	3
732	20250124	091300	44059965	4950	4950	4950	4950	100
733	20250124	091200	43564965	4950	4960	4960	4910	868
734	20250124	091100	39300995	4945	4910	4960	4910	432
735	20250124	091000	37172605	4910	4875	4910	4875	3734
736	20250124	090900	18949550	4860	4875	4875	4860	1437
737	20250124	090800	11965175	4875	4875	4875	4875	100
738	20250124	090700	11477675	4875	4855	4875	4855	244
739	20250124	090600	10293035	4875	4875	4875	4875	0
740	20250124	090500	10293035	4875	4875	4875	4875	17
741	20250124	090400	10210160	4875	4875	4875	4875	0
742	20250124	090300	10210160	4875	4875	4875	4855	7
743	20250124	090200	10176100	4880	4885	4885	4860	279
744	20250124	090100	8814475	4885	4855	4890	4855	52
745	20250124	090000	8561950	4855	4895	4895	4855	1754