KissMeData/049720/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	193200	405381810	9810	9810	9810	9810	817
3	20250124	193100	405381810	9810	9810	9810	9810	0
4	20250124	193000	405381810	9810	9810	9810	9810	0
5	20250124	192900	405381810	9810	9810	9810	9810	0
6	20250124	192800	405381810	9810	9810	9810	9810	0
7	20250124	192700	405381810	9810	9810	9810	9810	0
8	20250124	192600	405381810	9810	9810	9810	9810	0
9	20250124	192500	405381810	9810	9810	9810	9810	0
10	20250124	192400	405381810	9810	9810	9810	9810	0
11	20250124	192300	405381810	9810	9810	9810	9810	0
12	20250124	192200	405381810	9810	9810	9810	9810	0
13	20250124	192100	405381810	9810	9810	9810	9810	0
14	20250124	192000	405381810	9810	9810	9810	9810	0
15	20250124	191900	405381810	9810	9810	9810	9810	0
16	20250124	191800	405381810	9810	9810	9810	9810	0
17	20250124	191700	405381810	9810	9810	9810	9810	0
18	20250124	191600	405381810	9810	9810	9810	9810	0
19	20250124	191500	405381810	9810	9810	9810	9810	0
20	20250124	191400	405381810	9810	9810	9810	9810	0
21	20250124	191300	405381810	9810	9810	9810	9810	0
22	20250124	191200	405381810	9810	9810	9810	9810	0
23	20250124	191100	405381810	9810	9810	9810	9810	0
24	20250124	191000	405381810	9810	9810	9810	9810	0
25	20250124	190900	405381810	9810	9810	9810	9810	0
26	20250124	190800	405381810	9810	9810	9810	9810	0
27	20250124	190700	405381810	9810	9810	9810	9810	0
28	20250124	190600	405381810	9810	9810	9810	9810	0
29	20250124	190500	405381810	9810	9810	9810	9810	0
30	20250124	190400	405381810	9810	9810	9810	9810	0
31	20250124	190300	405381810	9810	9810	9810	9810	0
32	20250124	190200	405381810	9810	9810	9810	9810	817
33	20250124	190100	405381810	9810	9810	9810	9810	0
34	20250124	190000	405381810	9810	9810	9810	9810	0
35	20250124	185900	405381810	9810	9810	9810	9810	0
36	20250124	185800	405381810	9810	9810	9810	9810	0
37	20250124	185700	405381810	9810	9810	9810	9810	0
38	20250124	185600	405381810	9810	9810	9810	9810	0
39	20250124	185500	405381810	9810	9810	9810	9810	0
40	20250124	185400	405381810	9810	9810	9810	9810	0
41	20250124	185300	405381810	9810	9810	9810	9810	0
42	20250124	185200	405381810	9810	9810	9810	9810	0
43	20250124	185100	405381810	9810	9810	9810	9810	0
44	20250124	185000	405381810	9810	9810	9810	9810	0
45	20250124	184900	405381810	9810	9810	9810	9810	0
46	20250124	184800	405381810	9810	9810	9810	9810	0
47	20250124	184700	405381810	9810	9810	9810	9810	0
48	20250124	184600	405381810	9810	9810	9810	9810	0
49	20250124	184500	405381810	9810	9810	9810	9810	0
50	20250124	184400	405381810	9810	9810	9810	9810	0
51	20250124	184300	405381810	9810	9810	9810	9810	0
52	20250124	184200	405381810	9810	9810	9810	9810	0
53	20250124	184100	405381810	9810	9810	9810	9810	0
54	20250124	184000	405381810	9810	9810	9810	9810	0
55	20250124	183900	405381810	9810	9810	9810	9810	0
56	20250124	183800	405381810	9810	9810	9810	9810	0
57	20250124	183700	405381810	9810	9810	9810	9810	0
58	20250124	183600	405381810	9810	9810	9810	9810	0
59	20250124	183500	405381810	9810	9810	9810	9810	0
60	20250124	183400	405381810	9810	9810	9810	9810	0
61	20250124	183300	405381810	9810	9810	9810	9810	0
62	20250124	183200	405381810	9810	9810	9810	9810	817
63	20250124	183100	405381810	9810	9810	9810	9810	0
64	20250124	183000	405381810	9810	9810	9810	9810	0
65	20250124	182900	405381810	9810	9810	9810	9810	0
66	20250124	182800	405381810	9810	9810	9810	9810	0
67	20250124	182700	405381810	9810	9810	9810	9810	0
68	20250124	182600	405381810	9810	9810	9810	9810	0
69	20250124	182500	405381810	9810	9810	9810	9810	0
70	20250124	182400	405381810	9810	9810	9810	9810	0
71	20250124	182300	405381810	9810	9810	9810	9810	0
72	20250124	182200	405381810	9810	9810	9810	9810	0
73	20250124	182100	405381810	9810	9810	9810	9810	0
74	20250124	182000	405381810	9810	9810	9810	9810	0
75	20250124	181900	405381810	9810	9810	9810	9810	0
76	20250124	181800	405381810	9810	9810	9810	9810	0
77	20250124	181700	405381810	9810	9810	9810	9810	0
78	20250124	181600	405381810	9810	9810	9810	9810	0
79	20250124	181500	405381810	9810	9810	9810	9810	0
80	20250124	181400	405381810	9810	9810	9810	9810	0
81	20250124	181300	405381810	9810	9810	9810	9810	0
82	20250124	181200	405381810	9810	9810	9810	9810	0
83	20250124	181100	405381810	9810	9810	9810	9810	0
84	20250124	181000	405381810	9810	9810	9810	9810	0
85	20250124	180900	405381810	9810	9810	9810	9810	0
86	20250124	180800	405381810	9810	9810	9810	9810	0
87	20250124	180700	405381810	9810	9810	9810	9810	0
88	20250124	180600	405381810	9810	9810	9810	9810	0
89	20250124	180500	405381810	9810	9810	9810	9810	0
90	20250124	180400	405381810	9810	9810	9810	9810	0
91	20250124	180300	405381810	9810	9810	9810	9810	0
92	20250124	180200	405381810	9810	9810	9810	9810	817
93	20250124	180100	405381810	9810	9810	9810	9810	0
94	20250124	180000	405381810	9810	9810	9810	9810	0
95	20250124	175900	405381810	9810	9810	9810	9810	0
96	20250124	175800	405381810	9810	9810	9810	9810	0
97	20250124	175700	405381810	9810	9810	9810	9810	0
98	20250124	175600	405381810	9810	9810	9810	9810	0
99	20250124	175500	405381810	9810	9810	9810	9810	0
100	20250124	175400	405381810	9810	9810	9810	9810	0
101	20250124	175300	405381810	9810	9810	9810	9810	0
102	20250124	175200	405381810	9810	9810	9810	9810	0
103	20250124	175100	405381810	9810	9810	9810	9810	0
104	20250124	175000	405381810	9810	9810	9810	9810	0
105	20250124	174900	405381810	9810	9810	9810	9810	0
106	20250124	174800	405381810	9810	9810	9810	9810	0
107	20250124	174700	405381810	9810	9810	9810	9810	0
108	20250124	174600	405381810	9810	9810	9810	9810	0
109	20250124	174500	405381810	9810	9810	9810	9810	0
110	20250124	174400	405381810	9810	9810	9810	9810	0
111	20250124	174300	405381810	9810	9810	9810	9810	0
112	20250124	174200	405381810	9810	9810	9810	9810	0
113	20250124	174100	405381810	9810	9810	9810	9810	0
114	20250124	174000	405381810	9810	9810	9810	9810	0
115	20250124	173900	405381810	9810	9810	9810	9810	0
116	20250124	173800	405381810	9810	9810	9810	9810	0
117	20250124	173700	405381810	9810	9810	9810	9810	0
118	20250124	173600	405381810	9810	9810	9810	9810	0
119	20250124	173500	405381810	9810	9810	9810	9810	0
120	20250124	173400	405381810	9810	9810	9810	9810	0
121	20250124	173300	405381810	9810	9810	9810	9810	0
122	20250124	173200	405381810	9810	9810	9810	9810	817
123	20250124	173100	405381810	9810	9810	9810	9810	0
124	20250124	173000	405381810	9810	9810	9810	9810	0
125	20250124	172900	405381810	9810	9810	9810	9810	0
126	20250124	172800	405381810	9810	9810	9810	9810	0
127	20250124	172700	405381810	9810	9810	9810	9810	0
128	20250124	172600	405381810	9810	9810	9810	9810	0
129	20250124	172500	405381810	9810	9810	9810	9810	0
130	20250124	172400	405381810	9810	9810	9810	9810	0
131	20250124	172300	405381810	9810	9810	9810	9810	0
132	20250124	172200	405381810	9810	9810	9810	9810	0
133	20250124	172100	405381810	9810	9810	9810	9810	0
134	20250124	172000	405381810	9810	9810	9810	9810	0
135	20250124	171900	405381810	9810	9810	9810	9810	0
136	20250124	171800	405381810	9810	9810	9810	9810	0
137	20250124	171700	405381810	9810	9810	9810	9810	0
138	20250124	171600	405381810	9810	9810	9810	9810	0
139	20250124	171500	405381810	9810	9810	9810	9810	0
140	20250124	171400	405381810	9810	9810	9810	9810	0
141	20250124	171300	405381810	9810	9810	9810	9810	0
142	20250124	171200	405381810	9810	9810	9810	9810	0
143	20250124	171100	405381810	9810	9810	9810	9810	0
144	20250124	171000	405381810	9810	9810	9810	9810	0
145	20250124	170900	405381810	9810	9810	9810	9810	0
146	20250124	170800	405381810	9810	9810	9810	9810	0
147	20250124	170700	405381810	9810	9810	9810	9810	0
148	20250124	170600	405381810	9810	9810	9810	9810	0
149	20250124	170500	405381810	9810	9810	9810	9810	0
150	20250124	170400	405381810	9810	9810	9810	9810	0
151	20250124	170300	405381810	9810	9810	9810	9810	0
152	20250124	170200	405381810	9810	9810	9810	9810	817
153	20250124	170100	405381810	9810	9810	9810	9810	0
154	20250124	170000	405381810	9810	9810	9810	9810	0
155	20250124	165900	405381810	9810	9810	9810	9810	0
156	20250124	165800	405381810	9810	9810	9810	9810	0
157	20250124	165700	405381810	9810	9810	9810	9810	0
158	20250124	165600	405381810	9810	9810	9810	9810	0
159	20250124	165500	405381810	9810	9810	9810	9810	0
160	20250124	165400	405381810	9810	9810	9810	9810	0
161	20250124	165300	405381810	9810	9810	9810	9810	0
162	20250124	165200	405381810	9810	9810	9810	9810	0
163	20250124	165100	405381810	9810	9810	9810	9810	0
164	20250124	165000	405381810	9810	9810	9810	9810	0
165	20250124	164900	405381810	9810	9810	9810	9810	0
166	20250124	164800	405381810	9810	9810	9810	9810	0
167	20250124	164700	405381810	9810	9810	9810	9810	0
168	20250124	164600	405381810	9810	9810	9810	9810	0
169	20250124	164500	405381810	9810	9810	9810	9810	0
170	20250124	164400	405381810	9810	9810	9810	9810	0
171	20250124	164300	405381810	9810	9810	9810	9810	0
172	20250124	164200	405381810	9810	9810	9810	9810	0
173	20250124	164100	405381810	9810	9810	9810	9810	0
174	20250124	164000	405381810	9810	9810	9810	9810	0
175	20250124	163900	405381810	9810	9810	9810	9810	0
176	20250124	163800	405381810	9810	9810	9810	9810	0
177	20250124	163700	405381810	9810	9810	9810	9810	0
178	20250124	163600	405381810	9810	9810	9810	9810	0
179	20250124	163500	405381810	9810	9810	9810	9810	0
180	20250124	163400	405381810	9810	9810	9810	9810	0
181	20250124	163300	405381810	9810	9810	9810	9810	0
182	20250124	163200	405381810	9810	9810	9810	9810	817
183	20250124	163100	405381810	9810	9810	9810	9810	0
184	20250124	163000	405381810	9810	9810	9810	9810	0
185	20250124	162900	405381810	9810	9810	9810	9810	0
186	20250124	162800	405381810	9810	9810	9810	9810	0
187	20250124	162700	405381810	9810	9810	9810	9810	0
188	20250124	162600	405381810	9810	9810	9810	9810	0
189	20250124	162500	405381810	9810	9810	9810	9810	0
190	20250124	162400	405381810	9810	9810	9810	9810	0
191	20250124	162300	405381810	9810	9810	9810	9810	0
192	20250124	162200	405381810	9810	9810	9810	9810	0
193	20250124	162100	405381810	9810	9810	9810	9810	0
194	20250124	162000	405381810	9810	9810	9810	9810	0
195	20250124	161900	405381810	9810	9810	9810	9810	0
196	20250124	161800	405381810	9810	9810	9810	9810	0
197	20250124	161700	405381810	9810	9810	9810	9810	0
198	20250124	161600	405381810	9810	9810	9810	9810	0
199	20250124	161500	405381810	9810	9810	9810	9810	0
200	20250124	161400	405381810	9810	9810	9810	9810	0
201	20250124	161300	405381810	9810	9810	9810	9810	0
202	20250124	161200	405381810	9810	9810	9810	9810	0
203	20250124	161100	405381810	9810	9810	9810	9810	0
204	20250124	161000	405381810	9810	9810	9810	9810	0
205	20250124	160900	405381810	9810	9810	9810	9810	0
206	20250124	160800	405381810	9810	9810	9810	9810	0
207	20250124	160700	405381810	9810	9810	9810	9810	0
208	20250124	160600	405381810	9810	9810	9810	9810	0
209	20250124	160500	405381810	9810	9810	9810	9810	0
210	20250124	160400	405381810	9810	9810	9810	9810	0
211	20250124	160300	405381810	9810	9810	9810	9810	0
212	20250124	160200	405381810	9810	9810	9810	9810	817
213	20250124	160100	405381810	9810	9810	9810	9810	0
214	20250124	160000	405381810	9810	9810	9810	9810	0
215	20250124	155900	405381810	9810	9810	9810	9810	0
216	20250124	155800	405381810	9810	9810	9810	9810	0
217	20250124	155700	405381810	9810	9810	9810	9810	0
218	20250124	155600	405381810	9810	9810	9810	9810	0
219	20250124	155500	405381810	9810	9810	9810	9810	0
220	20250124	155400	405381810	9810	9810	9810	9810	0
221	20250124	155300	405381810	9810	9810	9810	9810	0
222	20250124	155200	405381810	9810	9810	9810	9810	0
223	20250124	155100	405381810	9810	9810	9810	9810	0
224	20250124	155000	405381810	9810	9810	9810	9810	0
225	20250124	154900	405381810	9810	9810	9810	9810	0
226	20250124	154800	405381810	9810	9810	9810	9810	0
227	20250124	154700	405381810	9810	9810	9810	9810	0
228	20250124	154600	405381810	9810	9810	9810	9810	0
229	20250124	154500	405381810	9810	9810	9810	9810	0
230	20250124	154400	405381810	9810	9810	9810	9810	0
231	20250124	154300	405381810	9810	9810	9810	9810	0
232	20250124	154200	405381810	9810	9810	9810	9810	0
233	20250124	154100	405381810	9810	9810	9810	9810	0
234	20250124	154000	405381810	9810	9810	9810	9810	0
235	20250124	153900	405381810	9810	9810	9810	9810	0
236	20250124	153800	405381810	9810	9810	9810	9810	0
237	20250124	153700	405381810	9810	9810	9810	9810	0
238	20250124	153600	405381810	9810	9810	9810	9810	0
239	20250124	153500	405381810	9810	9810	9810	9810	0
240	20250124	153400	405381810	9810	9810	9810	9810	0
241	20250124	153300	405381810	9810	9810	9810	9810	0
242	20250124	153200	405381810	9810	9810	9810	9810	817
243	20250124	153100	405381810	9810	9810	9810	9810	0
244	20250124	153000	405381810	9810	9810	9810	9810	817
245	20250124	152900	397367040	9760	9760	9760	9760	0
246	20250124	152800	397367040	9760	9760	9760	9760	0
247	20250124	152700	397367040	9760	9760	9760	9760	0
248	20250124	152600	397367040	9760	9760	9760	9760	0
249	20250124	152500	397367040	9760	9760	9760	9760	0
250	20250124	152400	397367040	9760	9760	9760	9760	0
251	20250124	152300	397367040	9760	9760	9760	9760	0
252	20250124	152200	397367040	9760	9760	9760	9760	0
253	20250124	152100	397367040	9760	9760	9760	9760	0
254	20250124	152000	397367040	9760	9760	9760	9760	0
255	20250124	151900	397367040	9760	9730	9760	9730	178
256	20250124	151800	395635040	9760	9760	9760	9730	77
257	20250124	151700	394884570	9770	9770	9770	9770	10
258	20250124	151600	394786870	9810	9730	9810	9730	804
259	20250124	151500	386912440	9740	9730	9740	9720	357
260	20250124	151400	383438980	9730	9740	9740	9720	121
261	20250124	151300	382261670	9730	9710	9730	9700	564
262	20250124	151200	376785240	9700	9700	9700	9690	132
263	20250124	151100	375505190	9710	9710	9710	9700	310
264	20250124	151000	372496170	9700	9690	9700	9690	211
265	20250124	150900	370450550	9690	9690	9700	9690	291
266	20250124	150800	367629880	9690	9680	9700	9680	231
267	20250124	150700	365391620	9690	9680	9690	9680	358
268	20250124	150600	361924900	9680	9680	9690	9680	321
269	20250124	150500	358816380	9680	9690	9690	9680	295
270	20250124	150400	355958580	9690	9680	9690	9680	402
271	20250124	150300	352065360	9690	9680	9690	9680	698
272	20250124	150200	345304330	9690	9700	9710	9690	1273
273	20250124	150100	332959270	9700	9700	9710	9700	288
274	20250124	150000	330165340	9700	9700	9710	9700	1499
275	20250124	145900	315616420	9710	9730	9740	9700	1220
276	20250124	145800	303763810	9740	9740	9750	9730	547
277	20250124	145700	298437660	9740	9750	9750	9740	711
278	20250124	145600	291509330	9750	9750	9760	9740	865
279	20250124	145500	283074930	9750	9750	9760	9750	1058
280	20250124	145400	272758110	9750	9770	9770	9750	2817
281	20250124	145300	245247160	9770	9780	9780	9770	1250
282	20250124	145200	233023770	9780	9790	9800	9780	3132
283	20250124	145100	202366120	9790	9790	9790	9790	276
284	20250124	145000	199664080	9790	9790	9790	9790	197
285	20250124	144900	197735450	9790	9800	9810	9790	4461
286	20250124	144800	154027000	9800	9800	9810	9800	375
287	20250124	144700	150350740	9800	9800	9810	9800	239
288	20250124	144600	148008030	9800	9810	9810	9800	212
289	20250124	144500	145929260	9810	9810	9810	9810	24
290	20250124	144400	145693820	9810	9810	9810	9810	8
291	20250124	144300	145615340	9810	9800	9810	9800	108
292	20250124	144200	144556860	9800	9820	9820	9800	10
293	20250124	144100	144458840	9800	9800	9800	9800	16
294	20250124	144000	144302040	9800	9800	9800	9800	9
295	20250124	143900	144213840	9800	9800	9800	9800	8
296	20250124	143800	144135440	9800	9800	9800	9800	8
297	20250124	143700	144057040	9800	9800	9800	9800	8
298	20250124	143600	143978640	9800	9800	9800	9800	9
299	20250124	143500	143890440	9800	9800	9800	9800	8
300	20250124	143400	143812040	9800	9800	9800	9800	8
301	20250124	143300	143733640	9800	9800	9800	9800	9
302	20250124	143200	143645440	9810	9810	9810	9810	0
303	20250124	143100	143645440	9810	9810	9810	9810	0
304	20250124	143000	143645440	9810	9800	9810	9800	59
305	20250124	142900	143066730	9800	9800	9800	9800	9
306	20250124	142800	142978530	9800	9800	9800	9800	8
307	20250124	142700	142900130	9800	9800	9800	9800	8
308	20250124	142600	142821730	9800	9800	9800	9800	8
309	20250124	142500	142743330	9800	9810	9810	9800	24
310	20250124	142400	142507980	9800	9810	9810	9800	40
311	20250124	142300	142115660	9800	9800	9800	9800	8
312	20250124	142200	142037260	9800	9800	9800	9800	9
313	20250124	142100	141949060	9800	9800	9800	9800	26
314	20250124	142000	141694260	9800	9800	9800	9800	23
315	20250124	141900	141468860	9800	9800	9800	9800	9
316	20250124	141800	141380660	9810	9800	9810	9800	10
317	20250124	141700	141282640	9800	9800	9800	9800	8
318	20250124	141600	141204240	9800	9800	9800	9800	8
319	20250124	141500	141125840	9810	9800	9810	9800	10
320	20250124	141400	141027830	9800	9800	9800	9800	8
321	20250124	141300	140949430	9800	9800	9800	9800	8
322	20250124	141200	140871030	9800	9800	9800	9800	8
323	20250124	141100	140792630	9800	9800	9800	9800	9
324	20250124	141000	140704430	9800	9800	9800	9800	16
325	20250124	140900	140547630	9800	9800	9800	9800	9
326	20250124	140800	140459430	9800	9800	9800	9800	83
327	20250124	140700	139646030	9810	9810	9810	9810	10
328	20250124	140600	139547930	9800	9800	9800	9800	17
329	20250124	140500	139381330	9800	9800	9800	9800	11
330	20250124	140400	139273530	9800	9800	9800	9800	2
331	20250124	140300	139253930	9800	9800	9800	9800	19
332	20250124	140200	139067730	9790	9790	9790	9790	22
333	20250124	140100	138852350	9790	9790	9790	9790	9
334	20250124	140000	138764240	9790	9790	9790	9790	8
335	20250124	135900	138685920	9790	9790	9790	9790	8
336	20250124	135800	138607600	9790	9800	9800	9790	25
337	20250124	135700	138362800	9800	9790	9800	9790	17
338	20250124	135600	138196340	9800	9800	9800	9800	2
339	20250124	135500	138176740	9800	9790	9800	9790	19
340	20250124	135400	137990640	9800	9800	9800	9800	8
341	20250124	135300	137912240	9790	9790	9790	9790	8
342	20250124	135200	137833920	9790	9810	9810	9790	17
343	20250124	135100	137667310	9810	9800	9810	9800	18
344	20250124	135000	137490790	9800	9790	9810	9790	46
345	20250124	134900	137039710	9810	9790	9810	9790	19
346	20250124	134800	136853590	9800	9800	9800	9800	8
347	20250124	134700	136775190	9800	9800	9800	9800	0
348	20250124	134600	136775190	9800	9800	9800	9800	0
349	20250124	134500	136775190	9800	9800	9800	9800	0
350	20250124	134400	136775190	9800	9790	9800	9790	33
351	20250124	134300	136451880	9790	9790	9790	9790	8
352	20250124	134200	136373560	9790	9790	9790	9790	8
353	20250124	134100	136295240	9790	9800	9800	9790	9
354	20250124	134000	136207120	9790	9800	9810	9790	362
355	20250124	133900	132659710	9800	9800	9800	9800	8
356	20250124	133800	132581310	9800	9800	9800	9800	9
357	20250124	133700	132493110	9800	9800	9800	9800	8
358	20250124	133600	132414710	9800	9800	9800	9800	8
359	20250124	133500	132336310	9800	9800	9800	9800	8
360	20250124	133400	132257910	9800	9800	9800	9800	9
361	20250124	133300	132169710	9800	9800	9800	9800	8
362	20250124	133200	132091310	9800	9800	9800	9800	8
363	20250124	133100	132012910	9800	9800	9800	9800	8
364	20250124	133000	131934510	9800	9800	9800	9800	39
365	20250124	132900	131552310	9800	9810	9810	9800	149
366	20250124	132800	130092100	9800	9800	9800	9800	8
367	20250124	132700	130013700	9800	9800	9800	9800	9
368	20250124	132600	129925500	9800	9800	9800	9800	8
369	20250124	132500	129847100	9800	9800	9800	9800	8
370	20250124	132400	129768700	9800	9800	9800	9800	8
371	20250124	132300	129690300	9800	9800	9800	9800	9
372	20250124	132200	129602100	9800	9800	9800	9800	8
373	20250124	132100	129523700	9800	9800	9800	9800	8
374	20250124	132000	129445300	9800	9800	9800	9800	17
375	20250124	131900	129278700	9800	9800	9800	9800	1
376	20250124	131800	129268900	9800	9800	9800	9800	8
377	20250124	131700	129190500	9800	9800	9800	9800	1037
378	20250124	131600	119027900	9810	9820	9820	9800	20
379	20250124	131500	118831770	9800	9800	9800	9800	0
380	20250124	131400	118831770	9800	9800	9800	9800	0
381	20250124	131300	118831770	9800	9800	9800	9800	9
382	20250124	131200	118743570	9810	9810	9820	9800	29
383	20250124	131100	118459140	9800	9800	9800	9800	8
384	20250124	131000	118380740	9800	9800	9800	9800	8
385	20250124	130900	118302340	9800	9800	9800	9800	0
386	20250124	130800	118302340	9800	9800	9800	9800	17
387	20250124	130700	118135740	9810	9800	9810	9800	33
388	20250124	130600	117812090	9800	9800	9800	9800	9
389	20250124	130500	117723890	9800	9800	9800	9800	5
390	20250124	130400	117674890	9810	9810	9810	9810	1
391	20250124	130300	117665080	9810	9800	9810	9800	18
392	20250124	130200	117488580	9810	9800	9810	9800	9
393	20250124	130100	117400370	9800	9810	9810	9800	8
394	20250124	130000	117321950	9800	9800	9800	9800	8
395	20250124	125900	117243550	9800	9800	9810	9800	17
396	20250124	125800	117076940	9800	9810	9810	9800	8
397	20250124	125700	116998530	9810	9800	9810	9800	13
398	20250124	125600	116871080	9800	9810	9810	9800	12
399	20250124	125500	116753450	9800	9800	9800	9800	8
400	20250124	125400	116675050	9800	9810	9810	9800	11
401	20250124	125300	116567220	9810	9800	9810	9800	17
402	20250124	125200	116400540	9800	9800	9800	9800	16
403	20250124	125100	116243740	9810	9810	9810	9810	1
404	20250124	125000	116233930	9810	9810	9810	9810	8
405	20250124	124900	116155450	9800	9810	9810	9800	97
406	20250124	124800	115204140	9810	9810	9810	9810	3
407	20250124	124700	115174710	9820	9820	9820	9820	3
408	20250124	124600	115145250	9810	9810	9810	9810	0
409	20250124	124500	115145250	9810	9810	9820	9810	532
410	20250124	124400	109926140	9810	9810	9810	9810	8
411	20250124	124300	109847660	9810	9810	9810	9810	16
412	20250124	124200	109690700	9820	9830	9830	9820	4
413	20250124	124100	109651390	9810	9810	9810	9810	8
414	20250124	124000	109572910	9810	9810	9810	9810	8
415	20250124	123900	109494430	9810	9810	9810	9810	17
416	20250124	123800	109327660	9810	9810	9810	9810	8
417	20250124	123700	109249180	9810	9810	9810	9810	8
418	20250124	123600	109170700	9800	9800	9800	9800	8
419	20250124	123500	109092300	9800	9810	9820	9800	224
420	20250124	123400	106895490	9810	9810	9810	9810	9
421	20250124	123300	106807200	9810	9810	9810	9810	8
422	20250124	123200	106728720	9810	9810	9810	9810	9
423	20250124	123100	106640430	9810	9810	9810	9810	8
424	20250124	123000	106561950	9810	9810	9810	9810	8
425	20250124	122900	106483470	9810	9830	9830	9810	17
426	20250124	122800	106316660	9830	9830	9830	9830	0
427	20250124	122700	106316660	9830	9830	9830	9830	1
428	20250124	122600	106306830	9830	9830	9830	9830	0
429	20250124	122500	106306830	9830	9830	9830	9830	9
430	20250124	122400	106218360	9840	9810	9840	9810	38
431	20250124	122300	105845050	9820	9830	9830	9820	13
432	20250124	122200	105717300	9830	9830	9830	9830	7
433	20250124	122100	105648490	9830	9830	9830	9830	0
434	20250124	122000	105648490	9830	9830	9830	9830	17
435	20250124	121900	105481380	9830	9830	9830	9830	41
436	20250124	121800	105078350	9820	9820	9820	9820	0
437	20250124	121700	105078350	9820	9810	9820	9810	52
438	20250124	121600	104567790	9810	9810	9810	9810	8
439	20250124	121500	104489310	9810	9810	9810	9810	9
440	20250124	121400	104401020	9810	9810	9810	9810	8
441	20250124	121300	104322540	9810	9810	9810	9810	8
442	20250124	121200	104244060	9810	9810	9810	9810	8
443	20250124	121100	104165580	9810	9810	9810	9810	9
444	20250124	121000	104077290	9810	9810	9810	9810	8
445	20250124	120900	103998810	9810	9810	9810	9810	16
446	20250124	120800	103841850	9820	9810	9820	9810	10
447	20250124	120700	103743740	9810	9810	9810	9810	8
448	20250124	120600	103665260	9810	9810	9810	9810	8
449	20250124	120500	103586780	9810	9810	9810	9810	8
450	20250124	120400	103508300	9820	9810	9820	9810	10
451	20250124	120300	103410190	9810	9810	9810	9810	9
452	20250124	120200	103321900	9810	9810	9810	9810	8
453	20250124	120100	103243420	9810	9810	9810	9810	9
454	20250124	120000	103155130	9810	9810	9810	9810	14
455	20250124	115900	103017790	9810	9800	9810	9800	10
456	20250124	115800	102919770	9800	9800	9800	9800	9
457	20250124	115700	102831570	9800	9800	9800	9800	8
458	20250124	115600	102753170	9800	9800	9800	9800	8
459	20250124	115500	102674770	9800	9810	9810	9800	967
460	20250124	115400	93198060	9810	9820	9820	9810	10
461	20250124	115300	93099950	9810	9810	9810	9810	8
462	20250124	115200	93021470	9810	9810	9810	9810	15
463	20250124	115100	92874320	9820	9830	9830	9820	16
464	20250124	115000	92717050	9820	9820	9820	9820	2
465	20250124	114900	92697410	9830	9830	9830	9830	0
466	20250124	114800	92697410	9830	9830	9830	9830	50
467	20250124	114700	92205910	9830	9830	9830	9830	5
468	20250124	114600	92156760	9830	9830	9830	9830	0
469	20250124	114500	92156760	9830	9830	9850	9830	38
470	20250124	114400	91783200	9800	9820	9820	9800	308
471	20250124	114300	88763340	9820	9820	9820	9820	8
472	20250124	114200	88684780	9820	9820	9820	9820	8
473	20250124	114100	88606220	9850	9850	9850	9850	0
474	20250124	114000	88606220	9850	9850	9850	9850	0
475	20250124	113900	88606220	9850	9830	9850	9830	10
476	20250124	113800	88507900	9840	9820	9840	9820	48
477	20250124	113700	88035920	9820	9820	9820	9810	23
478	20250124	113600	87810200	9820	9820	9820	9820	2
479	20250124	113500	87790560	9810	9810	9810	9810	8
480	20250124	113400	87712080	9820	9820	9820	9820	8
481	20250124	113300	87633520	9820	9820	9820	9820	9
482	20250124	113200	87545140	9820	9820	9820	9820	8
483	20250124	113100	87466580	9820	9820	9820	9820	8
484	20250124	113000	87388020	9820	9820	9820	9820	15
485	20250124	112900	87240720	9830	9830	9830	9830	2
486	20250124	112800	87221060	9830	9830	9830	9830	0
487	20250124	112700	87221060	9830	9830	9830	9830	33
488	20250124	112600	86896670	9830	9820	9830	9820	24
489	20250124	112500	86660830	9830	9830	9830	9820	10
490	20250124	112400	86562610	9830	9820	9830	9820	25
491	20250124	112300	86316990	9830	9830	9830	9830	4
492	20250124	112200	86277670	9840	9840	9840	9840	78
493	20250124	112100	85510150	9830	9830	9830	9830	0
494	20250124	112000	85510150	9830	9830	9830	9830	28
495	20250124	111900	85234910	9820	9820	9820	9820	9
496	20250124	111800	85146530	9820	9820	9830	9820	13
497	20250124	111700	85018850	9830	9830	9830	9830	0
498	20250124	111600	85018850	9830	9830	9830	9830	4
499	20250124	111500	84979530	9830	9830	9830	9830	9
500	20250124	111400	84891060	9830	9830	9830	9830	0
501	20250124	111300	84891060	9830	9830	9830	9800	994
502	20250124	111200	75147740	9830	9830	9830	9830	0
503	20250124	111100	75147740	9830	9830	9830	9830	1
504	20250124	111000	75137910	9830	9830	9830	9830	18
505	20250124	110900	74960970	9850	9810	9850	9810	49
506	20250124	110800	74479950	9800	9800	9800	9800	9
507	20250124	110700	74391750	9810	9810	9810	9800	15
508	20250124	110600	74244670	9800	9800	9800	9800	9
509	20250124	110500	74156470	9800	9800	9800	9800	7
510	20250124	110400	74087870	9810	9800	9810	9800	9
511	20250124	110300	73999660	9800	9810	9810	9800	53
512	20250124	110200	73479750	9800	9800	9800	9800	9
513	20250124	110100	73391550	9800	9810	9810	9800	9
514	20250124	110000	73303340	9810	9800	9810	9800	10
515	20250124	105900	73205320	9800	9810	9810	9800	11
516	20250124	105800	73097500	9800	9800	9800	9800	8
517	20250124	105700	73019100	9810	9800	9810	9800	327
518	20250124	105600	69814300	9810	9800	9810	9800	9
519	20250124	105500	69726090	9800	9800	9810	9800	34
520	20250124	105400	69392880	9810	9800	9810	9800	28
521	20250124	105300	69118280	9800	9800	9800	9800	0
522	20250124	105200	69118280	9800	9800	9800	9800	200
523	20250124	105100	67158280	9800	9800	9800	9800	63
524	20250124	105000	66540880	9800	9800	9800	9790	53
525	20250124	104900	66021560	9790	9800	9800	9790	14
526	20250124	104800	65884440	9790	9790	9810	9790	37
527	20250124	104700	65521810	9800	9800	9800	9800	20
528	20250124	104600	65325810	9800	9800	9800	9800	8
529	20250124	104500	65247410	9810	9810	9810	9810	0
530	20250124	104400	65247410	9810	9800	9810	9800	10
531	20250124	104300	65149370	9800	9810	9810	9800	3
532	20250124	104200	65119960	9810	9800	9810	9800	97
533	20250124	104100	64169060	9800	9800	9800	9800	971
534	20250124	104000	54653260	9810	9810	9810	9810	768
535	20250124	103900	47119180	9810	9810	9810	9810	8
536	20250124	103800	47040700	9810	9820	9820	9810	321
537	20250124	103700	43888570	9820	9820	9820	9820	8
538	20250124	103600	43810010	9820	9820	9820	9820	8
539	20250124	103500	43731450	9820	9830	9830	9820	10
540	20250124	103400	43633240	9820	9820	9820	9820	8
541	20250124	103300	43554680	9820	9820	9820	9820	157
542	20250124	103200	42012940	9820	9820	9820	9820	8
543	20250124	103100	41934380	9820	9820	9820	9820	9
544	20250124	103000	41846000	9820	9820	9830	9820	30
545	20250124	102900	41551320	9820	9820	9820	9820	9
546	20250124	102800	41462940	9820	9820	9820	9820	16
547	20250124	102700	41305820	9830	9820	9830	9820	15
548	20250124	102600	41158450	9820	9820	9820	9820	8
549	20250124	102500	41079890	9830	9820	9830	9820	10
550	20250124	102400	40981680	9830	9820	9830	9820	11
551	20250124	102300	40873630	9830	9820	9830	9820	15
552	20250124	102200	40726310	9820	9820	9820	9820	8
553	20250124	102100	40647750	9820	9820	9820	9820	9
554	20250124	102000	40559370	9820	9820	9820	9820	8
555	20250124	101900	40480810	9810	9810	9810	9810	8
556	20250124	101800	40402330	9810	9810	9810	9810	8
557	20250124	101700	40323850	9800	9810	9810	9800	71
558	20250124	101600	39628000	9810	9810	9810	9810	0
559	20250124	101500	39628000	9810	9810	9810	9810	79
560	20250124	101400	38853010	9810	9800	9810	9800	29
561	20250124	101300	38568610	9810	9800	9810	9800	8
562	20250124	101200	38490170	9810	9820	9820	9800	574
563	20250124	101100	32857940	9820	9820	9830	9820	115
564	20250124	101000	31728140	9830	9830	9830	9820	10
565	20250124	100900	31629920	9830	9830	9830	9830	12
566	20250124	100800	31511960	9830	9830	9830	9830	0
567	20250124	100700	31511960	9830	9840	9840	9830	865
568	20250124	100600	23003290	9840	9830	9840	9830	179
569	20250124	100500	21242710	9840	9840	9840	9840	10
570	20250124	100400	21144310	9840	9840	9840	9840	6
571	20250124	100300	21085270	9840	9840	9850	9840	79
572	20250124	100200	20307870	9840	9840	9840	9840	3
573	20250124	100100	20278350	9830	9830	9830	9830	1
574	20250124	100000	20268520	9840	9840	9840	9840	101
575	20250124	095900	19274680	9840	9840	9840	9840	6
576	20250124	095800	19215640	9840	9840	9840	9840	2
577	20250124	095700	19195960	9830	9830	9830	9830	3
578	20250124	095600	19166470	9840	9840	9840	9840	0
579	20250124	095500	19166470	9840	9830	9840	9830	3
580	20250124	095400	19136970	9830	9840	9840	9830	8
581	20250124	095300	19058320	9840	9840	9840	9840	2
582	20250124	095200	19038640	9850	9850	9850	9850	0
583	20250124	095100	19038640	9850	9850	9850	9850	5
584	20250124	095000	18989390	9830	9840	9840	9830	125
585	20250124	094900	17760020	9850	9850	9850	9850	3
586	20250124	094800	17730470	9850	9850	9850	9850	8
587	20250124	094700	17651670	9850	9840	9850	9840	34
588	20250124	094600	17317080	9850	9850	9850	9850	24
589	20250124	094500	17080680	9850	9850	9850	9850	3
590	20250124	094400	17051130	9850	9840	9850	9840	26
591	20250124	094300	16795040	9840	9840	9840	9840	0
592	20250124	094200	16795040	9840	9840	9840	9840	0
593	20250124	094100	16795040	9840	9840	9840	9840	0
594	20250124	094000	16795040	9840	9840	9840	9840	31
595	20250124	093900	16490000	9840	9840	9840	9840	0
596	20250124	093800	16490000	9840	9840	9840	9840	10
597	20250124	093700	16391600	9830	9830	9830	9830	0
598	20250124	093600	16391600	9830	9840	9840	9830	71
599	20250124	093500	15693070	9830	9830	9830	9830	0
600	20250124	093400	15693070	9830	9830	9830	9830	0
601	20250124	093300	15693070	9830	9830	9830	9830	0
602	20250124	093200	15693070	9830	9830	9830	9830	0
603	20250124	093100	15693070	9830	9860	9860	9830	763
604	20250124	093000	8191870	9830	9830	9830	9830	0
605	20250124	092900	8191870	9830	9830	9830	9830	0
606	20250124	092800	8191870	9830	9830	9830	9830	0
607	20250124	092700	8191870	9830	9830	9830	9830	57
608	20250124	092600	7631560	9830	9850	9850	9830	175
609	20250124	092500	5908190	9860	9860	9860	9860	0
610	20250124	092400	5908190	9860	9860	9860	9860	6
611	20250124	092300	5849030	9870	9860	9880	9860	4
612	20250124	092200	5809550	9900	9870	9900	9860	201
613	20250124	092100	3827580	9910	9910	9910	9910	0
614	20250124	092000	3827580	9910	9910	9910	9910	0
615	20250124	091900	3827580	9910	9910	9910	9910	0
616	20250124	091800	3827580	9910	9910	9910	9910	0
617	20250124	091700	3827580	9910	9870	9910	9870	3
618	20250124	091600	3797930	9870	9870	9870	9870	0
619	20250124	091500	3797930	9870	9870	9870	9870	0
620	20250124	091400	3797930	9870	9870	9870	9870	13
621	20250124	091300	3669620	9910	9910	9910	9910	10
622	20250124	091200	3570520	9910	9910	9910	9910	1
623	20250124	091100	3560610	9910	9910	9910	9910	2
624	20250124	091000	3540790	9900	9900	9900	9900	2
625	20250124	090900	3520990	9910	9910	9910	9910	0
626	20250124	090800	3520990	9910	9910	9910	9910	1
627	20250124	090700	3511080	9900	9900	9910	9900	65
628	20250124	090600	2867530	9900	9900	9900	9900	0
629	20250124	090500	2867530	9900	9900	9900	9900	200
630	20250124	090400	887530	9900	9900	9900	9900	1
631	20250124	090300	877630	9900	9840	9900	9840	12
632	20250124	090200	759300	9880	9880	9880	9880	4
633	20250124	090100	719780	9890	9890	9890	9830	70
634	20250124	090000	29670	9890	9890	9890	9890	3