KissMeData/018250/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190400	518330740	12350	12350	12350	12350	2705
3	20250124	190300	518330740	12350	12350	12350	12350	0
4	20250124	190200	518330740	12350	12350	12350	12350	0
5	20250124	190100	518330740	12350	12350	12350	12350	0
6	20250124	190000	518330740	12350	12350	12350	12350	0
7	20250124	185900	518330740	12350	12350	12350	12350	0
8	20250124	185800	518330740	12350	12350	12350	12350	0
9	20250124	185700	518330740	12350	12350	12350	12350	0
10	20250124	185600	518330740	12350	12350	12350	12350	0
11	20250124	185500	518330740	12350	12350	12350	12350	0
12	20250124	185400	518330740	12350	12350	12350	12350	0
13	20250124	185300	518330740	12350	12350	12350	12350	0
14	20250124	185200	518330740	12350	12350	12350	12350	0
15	20250124	185100	518330740	12350	12350	12350	12350	0
16	20250124	185000	518330740	12350	12350	12350	12350	0
17	20250124	184900	518330740	12350	12350	12350	12350	0
18	20250124	184800	518330740	12350	12350	12350	12350	0
19	20250124	184700	518330740	12350	12350	12350	12350	0
20	20250124	184600	518330740	12350	12350	12350	12350	0
21	20250124	184500	518330740	12350	12350	12350	12350	0
22	20250124	184400	518330740	12350	12350	12350	12350	0
23	20250124	184300	518330740	12350	12350	12350	12350	0
24	20250124	184200	518330740	12350	12350	12350	12350	0
25	20250124	184100	518330740	12350	12350	12350	12350	0
26	20250124	184000	518330740	12350	12350	12350	12350	0
27	20250124	183900	518330740	12350	12350	12350	12350	0
28	20250124	183800	518330740	12350	12350	12350	12350	0
29	20250124	183700	518330740	12350	12350	12350	12350	0
30	20250124	183600	518330740	12350	12350	12350	12350	0
31	20250124	183500	518330740	12350	12350	12350	12350	0
32	20250124	183400	518330740	12350	12350	12350	12350	2705
33	20250124	183300	518330740	12350	12350	12350	12350	0
34	20250124	183200	518330740	12350	12350	12350	12350	0
35	20250124	183100	518330740	12350	12350	12350	12350	0
36	20250124	183000	518330740	12350	12350	12350	12350	0
37	20250124	182900	518330740	12350	12350	12350	12350	0
38	20250124	182800	518330740	12350	12350	12350	12350	0
39	20250124	182700	518330740	12350	12350	12350	12350	0
40	20250124	182600	518330740	12350	12350	12350	12350	0
41	20250124	182500	518330740	12350	12350	12350	12350	0
42	20250124	182400	518330740	12350	12350	12350	12350	0
43	20250124	182300	518330740	12350	12350	12350	12350	0
44	20250124	182200	518330740	12350	12350	12350	12350	0
45	20250124	182100	518330740	12350	12350	12350	12350	0
46	20250124	182000	518330740	12350	12350	12350	12350	0
47	20250124	181900	518330740	12350	12350	12350	12350	0
48	20250124	181800	518330740	12350	12350	12350	12350	0
49	20250124	181700	518330740	12350	12350	12350	12350	0
50	20250124	181600	518330740	12350	12350	12350	12350	0
51	20250124	181500	518330740	12350	12350	12350	12350	0
52	20250124	181400	518330740	12350	12350	12350	12350	0
53	20250124	181300	518330740	12350	12350	12350	12350	0
54	20250124	181200	518330740	12350	12350	12350	12350	0
55	20250124	181100	518330740	12350	12350	12350	12350	0
56	20250124	181000	518330740	12350	12350	12350	12350	0
57	20250124	180900	518330740	12350	12350	12350	12350	0
58	20250124	180800	518330740	12350	12350	12350	12350	0
59	20250124	180700	518330740	12350	12350	12350	12350	0
60	20250124	180600	518330740	12350	12350	12350	12350	0
61	20250124	180500	518330740	12350	12350	12350	12350	0
62	20250124	180400	518330740	12350	12350	12350	12350	2705
63	20250124	180300	518330740	12350	12350	12350	12350	0
64	20250124	180200	518330740	12350	12350	12350	12350	0
65	20250124	180100	518330740	12350	12350	12350	12350	0
66	20250124	180000	518330740	12350	12350	12350	12350	0
67	20250124	175900	518330740	12350	12350	12350	12350	0
68	20250124	175800	518330740	12350	12350	12350	12350	0
69	20250124	175700	518330740	12350	12350	12350	12350	0
70	20250124	175600	518330740	12350	12350	12350	12350	0
71	20250124	175500	518330740	12350	12350	12350	12350	0
72	20250124	175400	518330740	12350	12350	12350	12350	0
73	20250124	175300	518330740	12350	12350	12350	12350	0
74	20250124	175200	518330740	12350	12350	12350	12350	0
75	20250124	175100	518330740	12350	12350	12350	12350	0
76	20250124	175000	518330740	12350	12350	12350	12350	0
77	20250124	174900	518330740	12350	12350	12350	12350	0
78	20250124	174800	518330740	12350	12350	12350	12350	0
79	20250124	174700	518330740	12350	12350	12350	12350	0
80	20250124	174600	518330740	12350	12350	12350	12350	0
81	20250124	174500	518330740	12350	12350	12350	12350	0
82	20250124	174400	518330740	12350	12350	12350	12350	0
83	20250124	174300	518330740	12350	12350	12350	12350	0
84	20250124	174200	518330740	12350	12350	12350	12350	0
85	20250124	174100	518330740	12350	12350	12350	12350	0
86	20250124	174000	518330740	12350	12350	12350	12350	0
87	20250124	173900	518330740	12350	12350	12350	12350	0
88	20250124	173800	518330740	12350	12350	12350	12350	0
89	20250124	173700	518330740	12350	12350	12350	12350	0
90	20250124	173600	518330740	12350	12350	12350	12350	0
91	20250124	173500	518330740	12350	12350	12350	12350	0
92	20250124	173400	518330740	12350	12350	12350	12350	2705
93	20250124	173300	518330740	12350	12350	12350	12350	0
94	20250124	173200	518330740	12350	12350	12350	12350	0
95	20250124	173100	518330740	12350	12350	12350	12350	0
96	20250124	173000	518330740	12350	12350	12350	12350	0
97	20250124	172900	518330740	12350	12350	12350	12350	0
98	20250124	172800	518330740	12350	12350	12350	12350	0
99	20250124	172700	518330740	12350	12350	12350	12350	0
100	20250124	172600	518330740	12350	12350	12350	12350	0
101	20250124	172500	518330740	12350	12350	12350	12350	0
102	20250124	172400	518330740	12350	12350	12350	12350	0
103	20250124	172300	518330740	12350	12350	12350	12350	0
104	20250124	172200	518330740	12350	12350	12350	12350	0
105	20250124	172100	518330740	12350	12350	12350	12350	0
106	20250124	172000	518330740	12350	12350	12350	12350	0
107	20250124	171900	518330740	12350	12350	12350	12350	0
108	20250124	171800	518330740	12350	12350	12350	12350	0
109	20250124	171700	518330740	12350	12350	12350	12350	0
110	20250124	171600	518330740	12350	12350	12350	12350	0
111	20250124	171500	518330740	12350	12350	12350	12350	0
112	20250124	171400	518330740	12350	12350	12350	12350	0
113	20250124	171300	518330740	12350	12350	12350	12350	0
114	20250124	171200	518330740	12350	12350	12350	12350	0
115	20250124	171100	518330740	12350	12350	12350	12350	0
116	20250124	171000	518330740	12350	12350	12350	12350	0
117	20250124	170900	518330740	12350	12350	12350	12350	0
118	20250124	170800	518330740	12350	12350	12350	12350	0
119	20250124	170700	518330740	12350	12350	12350	12350	0
120	20250124	170600	518330740	12350	12350	12350	12350	0
121	20250124	170500	518330740	12350	12350	12350	12350	0
122	20250124	170400	518330740	12350	12350	12350	12350	2705
123	20250124	170300	518330740	12350	12350	12350	12350	0
124	20250124	170200	518330740	12350	12350	12350	12350	0
125	20250124	170100	518330740	12350	12350	12350	12350	0
126	20250124	170000	518330740	12350	12350	12350	12350	0
127	20250124	165900	518330740	12350	12350	12350	12350	0
128	20250124	165800	518330740	12350	12350	12350	12350	0
129	20250124	165700	518330740	12350	12350	12350	12350	0
130	20250124	165600	518330740	12350	12350	12350	12350	0
131	20250124	165500	518330740	12350	12350	12350	12350	0
132	20250124	165400	518330740	12350	12350	12350	12350	0
133	20250124	165300	518330740	12350	12350	12350	12350	0
134	20250124	165200	518330740	12350	12350	12350	12350	0
135	20250124	165100	518330740	12350	12350	12350	12350	0
136	20250124	165000	518330740	12350	12350	12350	12350	0
137	20250124	164900	518330740	12350	12350	12350	12350	0
138	20250124	164800	518330740	12350	12350	12350	12350	0
139	20250124	164700	518330740	12350	12350	12350	12350	0
140	20250124	164600	518330740	12350	12350	12350	12350	0
141	20250124	164500	518330740	12350	12350	12350	12350	0
142	20250124	164400	518330740	12350	12350	12350	12350	0
143	20250124	164300	518330740	12350	12350	12350	12350	0
144	20250124	164200	518330740	12350	12350	12350	12350	0
145	20250124	164100	518330740	12350	12350	12350	12350	0
146	20250124	164000	518330740	12350	12350	12350	12350	0
147	20250124	163900	518330740	12350	12350	12350	12350	0
148	20250124	163800	518330740	12350	12350	12350	12350	0
149	20250124	163700	518330740	12350	12350	12350	12350	0
150	20250124	163600	518330740	12350	12350	12350	12350	0
151	20250124	163500	518330740	12350	12350	12350	12350	0
152	20250124	163400	518330740	12350	12350	12350	12350	2705
153	20250124	163300	518330740	12350	12350	12350	12350	0
154	20250124	163200	518330740	12350	12350	12350	12350	0
155	20250124	163100	518330740	12350	12350	12350	12350	0
156	20250124	163000	518330740	12350	12350	12350	12350	0
157	20250124	162900	518330740	12350	12350	12350	12350	0
158	20250124	162800	518330740	12350	12350	12350	12350	0
159	20250124	162700	518330740	12350	12350	12350	12350	0
160	20250124	162600	518330740	12350	12350	12350	12350	0
161	20250124	162500	518330740	12350	12350	12350	12350	0
162	20250124	162400	518330740	12350	12350	12350	12350	0
163	20250124	162300	518330740	12350	12350	12350	12350	0
164	20250124	162200	518330740	12350	12350	12350	12350	0
165	20250124	162100	518330740	12350	12350	12350	12350	0
166	20250124	162000	518330740	12350	12350	12350	12350	0
167	20250124	161900	518330740	12350	12350	12350	12350	0
168	20250124	161800	518330740	12350	12350	12350	12350	0
169	20250124	161700	518330740	12350	12350	12350	12350	0
170	20250124	161600	518330740	12350	12350	12350	12350	0
171	20250124	161500	518330740	12350	12350	12350	12350	0
172	20250124	161400	518330740	12350	12350	12350	12350	0
173	20250124	161300	518330740	12350	12350	12350	12350	0
174	20250124	161200	518330740	12350	12350	12350	12350	0
175	20250124	161100	518330740	12350	12350	12350	12350	0
176	20250124	161000	518330740	12350	12350	12350	12350	0
177	20250124	160900	518330740	12350	12350	12350	12350	0
178	20250124	160800	518330740	12350	12350	12350	12350	0
179	20250124	160700	518330740	12350	12350	12350	12350	0
180	20250124	160600	518330740	12350	12350	12350	12350	0
181	20250124	160500	518330740	12350	12350	12350	12350	0
182	20250124	160400	518330740	12350	12350	12350	12350	2705
183	20250124	160300	518330740	12350	12350	12350	12350	0
184	20250124	160200	518330740	12350	12350	12350	12350	0
185	20250124	160100	518330740	12350	12350	12350	12350	0
186	20250124	160000	518330740	12350	12350	12350	12350	0
187	20250124	155900	518330740	12350	12350	12350	12350	0
188	20250124	155800	518330740	12350	12350	12350	12350	0
189	20250124	155700	518330740	12350	12350	12350	12350	0
190	20250124	155600	518330740	12350	12350	12350	12350	0
191	20250124	155500	518330740	12350	12350	12350	12350	0
192	20250124	155400	518330740	12350	12350	12350	12350	0
193	20250124	155300	518330740	12350	12350	12350	12350	0
194	20250124	155200	518330740	12350	12350	12350	12350	0
195	20250124	155100	518330740	12350	12350	12350	12350	0
196	20250124	155000	518330740	12350	12350	12350	12350	0
197	20250124	154900	518330740	12350	12350	12350	12350	0
198	20250124	154800	518330740	12350	12350	12350	12350	0
199	20250124	154700	518330740	12350	12350	12350	12350	0
200	20250124	154600	518330740	12350	12350	12350	12350	0
201	20250124	154500	518330740	12350	12350	12350	12350	0
202	20250124	154400	518330740	12350	12350	12350	12350	0
203	20250124	154300	518330740	12350	12350	12350	12350	0
204	20250124	154200	518330740	12350	12350	12350	12350	0
205	20250124	154100	518330740	12350	12350	12350	12350	0
206	20250124	154000	518330740	12350	12350	12350	12350	0
207	20250124	153900	518330740	12350	12350	12350	12350	0
208	20250124	153800	518330740	12350	12350	12350	12350	0
209	20250124	153700	518330740	12350	12350	12350	12350	0
210	20250124	153600	518330740	12350	12350	12350	12350	0
211	20250124	153500	518330740	12350	12350	12350	12350	0
212	20250124	153400	518330740	12350	12350	12350	12350	2705
213	20250124	153300	518330740	12350	12350	12350	12350	0
214	20250124	153200	518330740	12350	12350	12350	12350	0
215	20250124	153100	518330740	12350	12350	12350	12350	0
216	20250124	153000	518330740	12350	12350	12350	12350	2705
217	20250124	152900	484923990	12270	12270	12270	12270	0
218	20250124	152800	484923990	12270	12270	12270	12270	0
219	20250124	152700	484923990	12270	12270	12270	12270	0
220	20250124	152600	484923990	12270	12270	12270	12270	0
221	20250124	152500	484923990	12270	12270	12270	12270	0
222	20250124	152400	484923990	12270	12270	12270	12270	0
223	20250124	152300	484923990	12270	12270	12270	12270	0
224	20250124	152200	484923990	12270	12270	12270	12270	0
225	20250124	152100	484923990	12270	12270	12270	12270	0
226	20250124	152000	484923990	12270	12270	12270	12270	0
227	20250124	151900	484923990	12270	12230	12270	12230	634
228	20250124	151800	477156570	12230	12230	12230	12220	304
229	20250124	151700	473440240	12230	12230	12230	12220	61
230	20250124	151600	472694260	12230	12230	12230	12230	0
231	20250124	151500	472694260	12230	12220	12230	12220	16
232	20250124	151400	472498590	12220	12220	12220	12220	24
233	20250124	151300	472205310	12220	12230	12230	12220	10
234	20250124	151200	472083070	12220	12230	12230	12210	341
235	20250124	151100	467918610	12210	12210	12210	12210	111
236	20250124	151000	466563300	12210	12220	12230	12210	247
237	20250124	150900	463546430	12220	12230	12230	12220	188
238	20250124	150800	461248370	12220	12210	12220	12200	82
239	20250124	150700	460246880	12200	12220	12220	12200	20
240	20250124	150600	460002520	12200	12220	12230	12200	1623
241	20250124	150500	440180730	12220	12220	12220	12220	7
242	20250124	150400	440095190	12220	12220	12220	12220	3
243	20250124	150300	440058530	12230	12230	12230	12230	1
244	20250124	150200	440046300	12220	12220	12230	12220	37
245	20250124	150100	439594050	12230	12230	12230	12220	14
246	20250124	150000	439422840	12230	12220	12230	12220	18
247	20250124	145900	439202800	12230	12220	12230	12220	39
248	20250124	145800	438725980	12230	12240	12240	12220	17
249	20250124	145700	438518070	12240	12220	12240	12220	52
250	20250124	145600	437882120	12230	12230	12240	12230	47
251	20250124	145500	437307290	12230	12230	12230	12220	51
252	20250124	145400	436683570	12220	12220	12220	12220	15
253	20250124	145300	436500270	12210	12230	12230	12210	29
254	20250124	145200	436145640	12230	12230	12230	12210	63
255	20250124	145100	435375250	12230	12230	12230	12210	16
256	20250124	145000	435179590	12230	12210	12230	12210	51
257	20250124	144900	434556380	12210	12220	12220	12210	23
258	20250124	144800	434275470	12210	12210	12220	12210	40
259	20250124	144700	433786990	12220	12220	12220	12210	34
260	20250124	144600	433371540	12210	12220	12220	12210	104
261	20250124	144500	432101410	12220	12220	12220	12210	30
262	20250124	144400	431734820	12210	12210	12220	12210	33
263	20250124	144300	431331870	12210	12220	12220	12210	20
264	20250124	144200	431087480	12220	12220	12220	12220	31
265	20250124	144100	430708660	12220	12230	12230	12220	15
266	20250124	144000	430525220	12230	12230	12230	12230	67
267	20250124	143900	429705810	12230	12230	12230	12230	30
268	20250124	143800	429338910	12230	12220	12230	12210	56
269	20250124	143700	428654440	12220	12220	12220	12220	15
270	20250124	143600	428471140	12220	12230	12230	12220	27
271	20250124	143500	428141110	12230	12220	12240	12220	478
272	20250124	143400	422291760	12210	12210	12210	12210	29
273	20250124	143300	421937670	12210	12220	12220	12210	87
274	20250124	143200	420874840	12210	12210	12210	12210	32
275	20250124	143100	420484120	12210	12210	12220	12210	83
276	20250124	143000	419470230	12210	12210	12220	12210	94
277	20250124	142900	418322040	12200	12200	12200	12200	17
278	20250124	142800	418114640	12200	12210	12210	12200	54
279	20250124	142700	417455610	12200	12210	12210	12200	36
280	20250124	142600	417016370	12210	12210	12210	12200	568
281	20250124	142500	410085770	12210	12210	12210	12210	68
282	20250124	142400	409255490	12200	12200	12200	12200	54
283	20250124	142300	408596690	12200	12200	12200	12200	31
284	20250124	142200	408218490	12200	12210	12210	12200	43
285	20250124	142100	407693820	12200	12220	12220	12200	933
286	20250124	142000	396303160	12210	12240	12250	12210	825
287	20250124	141900	386216590	12220	12230	12230	12220	177
288	20250124	141800	384052050	12230	12230	12230	12230	32
289	20250124	141700	383660690	12230	12240	12240	12230	43
290	20250124	141600	383134540	12230	12240	12240	12230	178
291	20250124	141500	380956110	12240	12240	12240	12240	34
292	20250124	141400	380539950	12240	12240	12240	12240	22
293	20250124	141300	380270670	12240	12240	12240	12240	0
294	20250124	141200	380270670	12240	12240	12240	12240	0
295	20250124	141100	380270670	12240	12240	12240	12240	0
296	20250124	141000	380270670	12240	12240	12240	12240	0
297	20250124	140900	380270670	12240	12240	12240	12240	0
298	20250124	140800	380270670	12240	12240	12240	12240	2
299	20250124	140700	380246190	12240	12240	12240	12230	47
300	20250124	140600	379670920	12240	12240	12240	12240	3
301	20250124	140500	379634200	12240	12240	12240	12230	12
302	20250124	140400	379487330	12230	12240	12240	12230	2
303	20250124	140300	379462860	12230	12240	12250	12230	206
304	20250124	140200	376941520	12240	12240	12240	12240	5
305	20250124	140100	376880320	12240	12240	12240	12240	11
306	20250124	140000	376745680	12240	12250	12250	12240	19
307	20250124	135900	376512950	12240	12240	12240	12240	0
308	20250124	135800	376512950	12240	12250	12250	12240	22
309	20250124	135700	376243470	12240	12240	12250	12240	43
310	20250124	135600	375716820	12240	12240	12240	12240	0
311	20250124	135500	375716820	12240	12250	12250	12240	38
312	20250124	135400	375251350	12240	12250	12250	12240	35
313	20250124	135300	374822630	12240	12240	12240	12240	0
314	20250124	135200	374822630	12240	12250	12250	12240	11
315	20250124	135100	374687890	12250	12250	12250	12250	0
316	20250124	135000	374687890	12250	12240	12250	12240	4
317	20250124	134900	374638920	12230	12240	12240	12230	57
318	20250124	134800	373941680	12230	12230	12230	12230	103
319	20250124	134700	372681990	12230	12230	12230	12230	1
320	20250124	134600	372669760	12210	12230	12230	12210	268
321	20250124	134500	369393410	12220	12230	12230	12220	258
322	20250124	134400	366240130	12220	12230	12230	12220	19
323	20250124	134300	366007930	12230	12240	12240	12230	190
324	20250124	134200	363682580	12240	12240	12240	12240	0
325	20250124	134100	363682580	12240	12240	12240	12240	0
326	20250124	134000	363682580	12240	12240	12240	12240	0
327	20250124	133900	363682580	12240	12240	12240	12240	14
328	20250124	133800	363511220	12220	12240	12240	12220	572
329	20250124	133700	356515800	12240	12230	12240	12230	40
330	20250124	133600	356026260	12230	12240	12240	12230	148
331	20250124	133500	354216200	12230	12260	12260	12230	636
332	20250124	133400	346427760	12250	12250	12260	12250	37
333	20250124	133300	345974180	12250	12260	12260	12250	36
334	20250124	133200	345532850	12250	12250	12250	12250	219
335	20250124	133100	342850100	12250	12260	12260	12250	48
336	20250124	133000	342261670	12260	12250	12260	12250	7
337	20250124	132900	342175900	12250	12260	12260	12250	36
338	20250124	132800	341734570	12250	12260	12260	12250	3
339	20250124	132700	341697800	12260	12260	12270	12250	750
340	20250124	132600	332501540	12260	12260	12260	12260	0
341	20250124	132500	332501540	12260	12260	12260	12260	0
342	20250124	132400	332501540	12260	12270	12280	12260	123
343	20250124	132300	330992320	12270	12270	12270	12270	1
344	20250124	132200	330980050	12260	12310	12310	12260	1350
345	20250124	132100	314394910	12320	12330	12330	12310	599
346	20250124	132000	307014090	12340	12340	12340	12340	2
347	20250124	131900	306989410	12340	12340	12340	12340	0
348	20250124	131800	306989410	12340	12340	12340	12330	11
349	20250124	131700	306853680	12330	12330	12340	12330	25
350	20250124	131600	306545230	12340	12340	12340	12340	215
351	20250124	131500	303892130	12340	12350	12360	12340	87
352	20250124	131400	302817700	12340	12350	12360	12340	27
353	20250124	131300	302484240	12360	12360	12360	12350	68
354	20250124	131200	301643820	12360	12360	12360	12360	4
355	20250124	131100	301594380	12360	12360	12360	12360	3
356	20250124	131000	301557300	12360	12360	12360	12360	1
357	20250124	130900	301544940	12360	12360	12360	12360	1
358	20250124	130800	301532580	12360	12360	12360	12360	8
359	20250124	130700	301433700	12360	12350	12360	12340	33
360	20250124	130600	301026310	12360	12360	12360	12350	3
361	20250124	130500	300989240	12350	12350	12360	12350	17
362	20250124	130400	300779220	12350	12350	12360	12350	13
363	20250124	130300	300618640	12350	12350	12360	12350	11
364	20250124	130200	300482760	12350	12350	12370	12340	86
365	20250124	130100	299420120	12340	12340	12340	12340	0
366	20250124	130000	299420120	12340	12340	12340	12340	23
367	20250124	125900	299136300	12340	12340	12340	12340	3
368	20250124	125800	299099280	12350	12350	12350	12350	0
369	20250124	125700	299099280	12350	12350	12350	12350	1
370	20250124	125600	299086930	12330	12330	12330	12330	0
371	20250124	125500	299086930	12330	12350	12350	12330	2
372	20250124	125400	299062250	12330	12330	12330	12330	0
373	20250124	125300	299062250	12330	12350	12350	12330	21
374	20250124	125200	298802920	12330	12330	12330	12330	0
375	20250124	125100	298802920	12330	12330	12330	12330	56
376	20250124	125000	298112440	12340	12340	12340	12340	13
377	20250124	124900	297952020	12350	12350	12350	12350	2
378	20250124	124800	297927320	12350	12350	12350	12350	0
379	20250124	124700	297927320	12350	12350	12350	12350	0
380	20250124	124600	297927320	12350	12350	12350	12350	17
381	20250124	124500	297717370	12340	12340	12340	12340	7
382	20250124	124400	297630990	12350	12350	12350	12350	0
383	20250124	124300	297630990	12350	12350	12350	12350	0
384	20250124	124200	297630990	12350	12350	12350	12350	0
385	20250124	124100	297630990	12350	12350	12350	12350	1
386	20250124	124000	297618640	12330	12340	12340	12330	47
387	20250124	123900	297038680	12330	12330	12330	12330	8
388	20250124	123800	296940040	12330	12330	12330	12330	0
389	20250124	123700	296940040	12330	12330	12330	12330	9
390	20250124	123600	296829070	12340	12340	12340	12340	2
391	20250124	123500	296804390	12330	12340	12340	12330	24
392	20250124	123400	296508240	12340	12340	12340	12340	4
393	20250124	123300	296458880	12340	12340	12340	12340	0
394	20250124	123200	296458880	12340	12350	12350	12340	52
395	20250124	123100	295816730	12350	12350	12360	12350	22
396	20250124	123000	295545020	12350	12350	12360	12350	12
397	20250124	122900	295396810	12350	12360	12360	12350	19
398	20250124	122800	295161980	12360	12360	12360	12360	0
399	20250124	122700	295161980	12360	12370	12370	12360	23
400	20250124	122600	294877510	12370	12370	12370	12370	1
401	20250124	122500	294865140	12370	12370	12380	12370	24
402	20250124	122400	294568160	12370	12370	12370	12370	14
403	20250124	122300	294394980	12370	12370	12370	12370	0
404	20250124	122200	294394980	12370	12380	12380	12370	22
405	20250124	122100	294122760	12370	12370	12370	12370	15
406	20250124	122000	293937210	12380	12380	12380	12380	0
407	20250124	121900	293937210	12380	12380	12380	12380	68
408	20250124	121800	293095370	12380	12380	12380	12380	1
409	20250124	121700	293082990	12380	12390	12390	12380	99
410	20250124	121600	291856510	12400	12400	12400	12400	0
411	20250124	121500	291856510	12400	12400	12400	12400	0
412	20250124	121400	291856510	12400	12400	12400	12400	75
413	20250124	121300	290926510	12410	12410	12410	12410	1
414	20250124	121200	290914100	12400	12400	12400	12400	3
415	20250124	121100	290876900	12400	12400	12400	12400	2
416	20250124	121000	290852100	12400	12390	12410	12390	181
417	20250124	120900	288607750	12390	12380	12390	12380	24
418	20250124	120800	288310440	12380	12380	12380	12380	36
419	20250124	120700	287864760	12380	12380	12380	12380	33
420	20250124	120600	287456220	12370	12370	12370	12370	5
421	20250124	120500	287394370	12380	12380	12380	12360	111
422	20250124	120400	286020930	12370	12360	12380	12360	91
423	20250124	120300	284895520	12360	12330	12360	12330	107
424	20250124	120200	283574640	12330	12340	12340	12330	130
425	20250124	120100	281971020	12330	12330	12330	12330	10
426	20250124	120000	281847720	12330	12330	12340	12330	93
427	20250124	115900	280700810	12330	12350	12350	12330	653
428	20250124	115800	272638230	12350	12350	12350	12350	0
429	20250124	115700	272638230	12350	12350	12350	12350	28
430	20250124	115600	272292430	12380	12380	12380	12380	0
431	20250124	115500	272292430	12380	12380	12380	12380	1
432	20250124	115400	272280050	12350	12350	12360	12350	79
433	20250124	115300	271303730	12350	12350	12350	12350	5
434	20250124	115200	271241980	12350	12350	12380	12330	17
435	20250124	115100	271031770	12330	12330	12330	12330	0
436	20250124	115000	271031770	12330	12330	12330	12330	0
437	20250124	114900	271031770	12330	12350	12380	12330	126
438	20250124	114800	269475740	12330	12330	12330	12330	109
439	20250124	114700	268131770	12340	12340	12340	12340	0
440	20250124	114600	268131770	12340	12360	12370	12340	1009
441	20250124	114500	255654700	12350	12350	12350	12350	2
442	20250124	114400	255630000	12350	12350	12350	12350	314
443	20250124	114300	251752100	12340	12340	12340	12340	0
444	20250124	114200	251752100	12340	12340	12340	12340	0
445	20250124	114100	251752100	12340	12340	12340	12340	0
446	20250124	114000	251752100	12340	12350	12350	12340	26
447	20250124	113900	251431020	12340	12340	12340	12340	0
448	20250124	113800	251431020	12340	12330	12340	12330	712
449	20250124	113700	242651260	12330	12330	12330	12330	5
450	20250124	113600	242589610	12310	12310	12310	12310	0
451	20250124	113500	242589610	12310	12310	12310	12310	0
452	20250124	113400	242589610	12310	12330	12330	12310	120
453	20250124	113300	241110210	12330	12330	12330	12330	10
454	20250124	113200	240986910	12330	12330	12330	12330	3
455	20250124	113100	240949920	12330	12330	12330	12330	17
456	20250124	113000	240740310	12330	12330	12330	12330	1
457	20250124	112900	240727980	12330	12330	12330	12330	0
458	20250124	112800	240727980	12330	12330	12330	12330	0
459	20250124	112700	240727980	12330	12300	12330	12300	626
460	20250124	112600	233024940	12290	12290	12290	12290	6
461	20250124	112500	232951200	12290	12290	12290	12290	10
462	20250124	112400	232828300	12290	12290	12290	12290	0
463	20250124	112300	232828300	12290	12290	12290	12290	0
464	20250124	112200	232828300	12290	12290	12300	12290	510
465	20250124	112100	226559190	12280	12280	12280	12280	0
466	20250124	112000	226559190	12280	12280	12280	12280	7
467	20250124	111900	226473230	12280	12280	12280	12280	0
468	20250124	111800	226473230	12280	12280	12280	12280	40
469	20250124	111700	225982030	12280	12290	12290	12280	8
470	20250124	111600	225883780	12280	12280	12280	12280	0
471	20250124	111500	225883780	12280	12280	12280	12280	6
472	20250124	111400	225810100	12290	12290	12290	12290	10
473	20250124	111300	225687200	12280	12280	12280	12280	23
474	20250124	111200	225404760	12280	12280	12280	12280	10
475	20250124	111100	225281960	12270	12270	12290	12270	397
476	20250124	111000	220409390	12270	12280	12280	12270	89
477	20250124	110900	219316540	12270	12270	12270	12270	74
478	20250124	110800	218408560	12260	12260	12260	12260	0
479	20250124	110700	218408560	12260	12270	12270	12260	182
480	20250124	110600	216175570	12270	12270	12270	12270	7
481	20250124	110500	216089680	12270	12270	12270	12270	0
482	20250124	110400	216089680	12270	12280	12280	12270	107
483	20250124	110300	214776160	12280	12290	12290	12280	346
484	20250124	110200	210527110	12280	12280	12280	12280	6
485	20250124	110100	210453430	12280	12280	12280	12280	7
486	20250124	110000	210367470	12280	12280	12280	12280	54
487	20250124	105900	209704350	12270	12270	12270	12270	4
488	20250124	105800	209655270	12270	12270	12270	12270	0
489	20250124	105700	209655270	12270	12280	12280	12270	215
490	20250124	105600	207015250	12280	12280	12280	12280	3
491	20250124	105500	206978410	12280	12280	12280	12280	6
492	20250124	105400	206904730	12280	12280	12280	12280	7
493	20250124	105300	206818770	12280	12280	12280	12280	10
494	20250124	105200	206695970	12280	12280	12280	12280	6
495	20250124	105100	206622290	12280	12290	12290	12280	8
496	20250124	105000	206524040	12280	12290	12290	12280	8
497	20250124	104900	206425790	12290	12280	12290	12280	4
498	20250124	104800	206376660	12280	12300	12300	12280	122
499	20250124	104700	204877330	12290	12280	12290	12280	32
500	20250124	104600	204484100	12280	12280	12280	12280	0
501	20250124	104500	204484100	12280	12280	12280	12280	26
502	20250124	104400	204164820	12280	12290	12290	12280	245
503	20250124	104300	201153970	12290	12290	12290	12290	7
504	20250124	104200	201067940	12290	12290	12290	12290	36
505	20250124	104100	200625500	12290	12290	12290	12290	3
506	20250124	104000	200588630	12290	12290	12290	12290	6
507	20250124	103900	200514890	12290	12290	12290	12290	6
508	20250124	103800	200441150	12280	12280	12280	12280	0
509	20250124	103700	200441150	12280	12300	12300	12280	253
510	20250124	103600	197331850	12290	12300	12300	12290	13
511	20250124	103500	197172000	12290	12290	12290	12290	9
512	20250124	103400	197061390	12290	12290	12290	12290	4
513	20250124	103300	197012230	12290	12290	12290	12290	5
514	20250124	103200	196950780	12290	12290	12290	12290	6
515	20250124	103100	196877040	12290	12290	12290	12290	5
516	20250124	103000	196815590	12290	12290	12290	12290	7
517	20250124	102900	196729560	12290	12290	12300	12290	169
518	20250124	102800	194651180	12280	12280	12280	12280	25
519	20250124	102700	194344180	12280	12290	12290	12280	35
520	20250124	102600	193914210	12290	12290	12290	12280	10
521	20250124	102500	193791320	12280	12280	12280	12280	7
522	20250124	102400	193705360	12300	12300	12300	12300	0
523	20250124	102300	193705360	12300	12300	12300	12300	0
524	20250124	102200	193705360	12300	12300	12300	12280	278
525	20250124	102100	190288690	12290	12300	12300	12290	309
526	20250124	102000	186488000	12290	12280	12300	12280	20
527	20250124	101900	186242300	12260	12270	12270	12260	61
528	20250124	101800	185493980	12260	12270	12280	12260	3
529	20250124	101700	185457170	12270	12270	12270	12270	5
530	20250124	101600	185395820	12260	12290	12290	12260	112
531	20250124	101500	184020240	12290	12280	12300	12280	119
532	20250124	101400	182557460	12280	12260	12280	12260	32
533	20250124	101300	182164860	12270	12270	12270	12270	2
534	20250124	101200	182140320	12270	12250	12270	12250	263
535	20250124	101100	178915990	12250	12250	12260	12250	76
536	20250124	101000	177984340	12260	12260	12260	12250	74
537	20250124	100900	177077260	12300	12300	12300	12300	0
538	20250124	100800	177077260	12300	12290	12300	12290	2
539	20250124	100700	177052670	12260	12300	12300	12260	798
540	20250124	100600	167239710	12300	12300	12310	12300	33
541	20250124	100500	166833800	12300	12300	12300	12300	10
542	20250124	100400	166710800	12300	12310	12310	12300	27
543	20250124	100300	166378610	12310	12310	12310	12300	65
544	20250124	100200	165578600	12300	12310	12310	12300	53
545	20250124	100100	164926600	12300	12310	12310	12300	25
546	20250124	100000	164618950	12300	12310	12320	12300	563
547	20250124	095900	157688450	12310	12310	12320	12310	121
548	20250124	095800	156198920	12320	12310	12320	12310	36
549	20250124	095700	155755590	12310	12320	12320	12310	214
550	20250124	095600	153119380	12320	12320	12320	12320	9
551	20250124	095500	153008500	12320	12320	12320	12320	10
552	20250124	095400	152885300	12320	12320	12320	12320	0
553	20250124	095300	152885300	12320	12320	12320	12320	13
554	20250124	095200	152725140	12320	12320	12320	12320	16
555	20250124	095100	152528020	12320	12320	12320	12320	0
556	20250124	095000	152528020	12320	12320	12320	12320	34
557	20250124	094900	152109140	12320	12320	12330	12320	93
558	20250124	094800	150963050	12330	12330	12330	12330	12
559	20250124	094700	150815090	12330	12330	12330	12330	288
560	20250124	094600	147264050	12320	12320	12330	12320	710
561	20250124	094500	138515640	12320	12320	12320	12320	6
562	20250124	094400	138441720	12320	12320	12320	12320	26
563	20250124	094300	138121400	12330	12330	12330	12330	6
564	20250124	094200	138047420	12340	12340	12350	12320	28
565	20250124	094100	137701790	12350	12350	12350	12350	0
566	20250124	094000	137701790	12350	12330	12350	12320	73
567	20250124	093900	136801890	12350	12350	12350	12350	0
568	20250124	093800	136801890	12350	12340	12350	12340	17
569	20250124	093700	136592100	12320	12330	12330	12320	39
570	20250124	093600	136111320	12330	12320	12330	12320	38
571	20250124	093500	135642960	12340	12350	12350	12340	53
572	20250124	093400	134988930	12360	12360	12360	12360	7
573	20250124	093300	134902410	12370	12350	12380	12350	5
574	20250124	093200	134840580	12380	12350	12380	12350	16
575	20250124	093100	134642910	12340	12350	12370	12340	56
576	20250124	093000	133950810	12370	12350	12380	12350	18
577	20250124	092900	133728050	12380	12350	12390	12350	12
578	20250124	092800	133579620	12370	12340	12390	12340	8
579	20250124	092700	133480690	12380	12400	12400	12340	78
580	20250124	092600	132514840	12350	12320	12420	12310	504
581	20250124	092500	126299370	12320	12310	12320	12310	93
582	20250124	092400	125154190	12310	12240	12320	12240	406
583	20250124	092300	120164000	12250	12270	12270	12230	320
584	20250124	092200	116244000	12260	12200	12260	12200	212
585	20250124	092100	113650000	12210	12220	12230	12190	316
586	20250124	092000	109790850	12220	12230	12230	12220	167
587	20250124	091900	107748450	12230	12240	12250	12230	88
588	20250124	091800	106671380	12240	12220	12240	12220	115
589	20250124	091700	105264670	12220	12200	12230	12200	120
590	20250124	091600	103798960	12200	12180	12240	12180	387
591	20250124	091500	99070930	12160	12170	12180	12160	167
592	20250124	091400	97039340	12170	12170	12170	12170	40
593	20250124	091300	96552540	12190	12180	12190	12180	36
594	20250124	091200	96113740	12200	12190	12200	12150	162
595	20250124	091100	94138190	12200	12130	12200	12130	181
596	20250124	091000	91933870	12130	12130	12130	12100	965
597	20250124	090900	80250400	12130	12140	12170	12100	1049
598	20250124	090800	67542670	12140	12190	12190	12130	1621
599	20250124	090700	47836580	12200	12200	12210	12190	110
600	20250124	090600	46494590	12190	12200	12200	12170	486
601	20250124	090500	40574930	12200	12210	12210	12180	1535
602	20250124	090400	21857590	12210	12280	12330	12210	811
603	20250124	090300	11917780	12270	12300	12300	12270	538
604	20250124	090200	5306760	12300	12300	12300	12300	13
605	20250124	090100	5146860	12300	12350	12350	12300	198
606	20250124	090000	2706460	12300	12300	12320	12300	220