KissMeData/077360/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195200	372803735	4035	4035	4035	4035	1309
3	20250124	195100	372803735	4035	4035	4035	4035	0
4	20250124	195000	372803735	4035	4035	4035	4035	0
5	20250124	194900	372803735	4035	4035	4035	4035	0
6	20250124	194800	372803735	4035	4035	4035	4035	0
7	20250124	194700	372803735	4035	4035	4035	4035	0
8	20250124	194600	372803735	4035	4035	4035	4035	0
9	20250124	194500	372803735	4035	4035	4035	4035	0
10	20250124	194400	372803735	4035	4035	4035	4035	0
11	20250124	194300	372803735	4035	4035	4035	4035	0
12	20250124	194200	372803735	4035	4035	4035	4035	0
13	20250124	194100	372803735	4035	4035	4035	4035	0
14	20250124	194000	372803735	4035	4035	4035	4035	0
15	20250124	193900	372803735	4035	4035	4035	4035	0
16	20250124	193800	372803735	4035	4035	4035	4035	0
17	20250124	193700	372803735	4035	4035	4035	4035	0
18	20250124	193600	372803735	4035	4035	4035	4035	0
19	20250124	193500	372803735	4035	4035	4035	4035	0
20	20250124	193400	372803735	4035	4035	4035	4035	0
21	20250124	193300	372803735	4035	4035	4035	4035	0
22	20250124	193200	372803735	4035	4035	4035	4035	0
23	20250124	193100	372803735	4035	4035	4035	4035	0
24	20250124	193000	372803735	4035	4035	4035	4035	0
25	20250124	192900	372803735	4035	4035	4035	4035	0
26	20250124	192800	372803735	4035	4035	4035	4035	0
27	20250124	192700	372803735	4035	4035	4035	4035	0
28	20250124	192600	372803735	4035	4035	4035	4035	0
29	20250124	192500	372803735	4035	4035	4035	4035	0
30	20250124	192400	372803735	4035	4035	4035	4035	0
31	20250124	192300	372803735	4035	4035	4035	4035	0
32	20250124	192200	372803735	4035	4035	4035	4035	1309
33	20250124	192100	372803735	4035	4035	4035	4035	0
34	20250124	192000	372803735	4035	4035	4035	4035	0
35	20250124	191900	372803735	4035	4035	4035	4035	0
36	20250124	191800	372803735	4035	4035	4035	4035	0
37	20250124	191700	372803735	4035	4035	4035	4035	0
38	20250124	191600	372803735	4035	4035	4035	4035	0
39	20250124	191500	372803735	4035	4035	4035	4035	0
40	20250124	191400	372803735	4035	4035	4035	4035	0
41	20250124	191300	372803735	4035	4035	4035	4035	0
42	20250124	191200	372803735	4035	4035	4035	4035	0
43	20250124	191100	372803735	4035	4035	4035	4035	0
44	20250124	191000	372803735	4035	4035	4035	4035	0
45	20250124	190900	372803735	4035	4035	4035	4035	0
46	20250124	190800	372803735	4035	4035	4035	4035	0
47	20250124	190700	372803735	4035	4035	4035	4035	0
48	20250124	190600	372803735	4035	4035	4035	4035	0
49	20250124	190500	372803735	4035	4035	4035	4035	0
50	20250124	190400	372803735	4035	4035	4035	4035	0
51	20250124	190300	372803735	4035	4035	4035	4035	0
52	20250124	190200	372803735	4035	4035	4035	4035	0
53	20250124	190100	372803735	4035	4035	4035	4035	0
54	20250124	190000	372803735	4035	4035	4035	4035	0
55	20250124	185900	372803735	4035	4035	4035	4035	0
56	20250124	185800	372803735	4035	4035	4035	4035	0
57	20250124	185700	372803735	4035	4035	4035	4035	0
58	20250124	185600	372803735	4035	4035	4035	4035	0
59	20250124	185500	372803735	4035	4035	4035	4035	0
60	20250124	185400	372803735	4035	4035	4035	4035	0
61	20250124	185300	372803735	4035	4035	4035	4035	0
62	20250124	185200	372803735	4035	4035	4035	4035	1309
63	20250124	185100	372803735	4035	4035	4035	4035	0
64	20250124	185000	372803735	4035	4035	4035	4035	0
65	20250124	184900	372803735	4035	4035	4035	4035	0
66	20250124	184800	372803735	4035	4035	4035	4035	0
67	20250124	184700	372803735	4035	4035	4035	4035	0
68	20250124	184600	372803735	4035	4035	4035	4035	0
69	20250124	184500	372803735	4035	4035	4035	4035	0
70	20250124	184400	372803735	4035	4035	4035	4035	0
71	20250124	184300	372803735	4035	4035	4035	4035	0
72	20250124	184200	372803735	4035	4035	4035	4035	0
73	20250124	184100	372803735	4035	4035	4035	4035	0
74	20250124	184000	372803735	4035	4035	4035	4035	0
75	20250124	183900	372803735	4035	4035	4035	4035	0
76	20250124	183800	372803735	4035	4035	4035	4035	0
77	20250124	183700	372803735	4035	4035	4035	4035	0
78	20250124	183600	372803735	4035	4035	4035	4035	0
79	20250124	183500	372803735	4035	4035	4035	4035	0
80	20250124	183400	372803735	4035	4035	4035	4035	0
81	20250124	183300	372803735	4035	4035	4035	4035	0
82	20250124	183200	372803735	4035	4035	4035	4035	0
83	20250124	183100	372803735	4035	4035	4035	4035	0
84	20250124	183000	372803735	4035	4035	4035	4035	0
85	20250124	182900	372803735	4035	4035	4035	4035	0
86	20250124	182800	372803735	4035	4035	4035	4035	0
87	20250124	182700	372803735	4035	4035	4035	4035	0
88	20250124	182600	372803735	4035	4035	4035	4035	0
89	20250124	182500	372803735	4035	4035	4035	4035	0
90	20250124	182400	372803735	4035	4035	4035	4035	0
91	20250124	182300	372803735	4035	4035	4035	4035	0
92	20250124	182200	372803735	4035	4035	4035	4035	1309
93	20250124	182100	372803735	4035	4035	4035	4035	0
94	20250124	182000	372803735	4035	4035	4035	4035	0
95	20250124	181900	372803735	4035	4035	4035	4035	0
96	20250124	181800	372803735	4035	4035	4035	4035	0
97	20250124	181700	372803735	4035	4035	4035	4035	0
98	20250124	181600	372803735	4035	4035	4035	4035	0
99	20250124	181500	372803735	4035	4035	4035	4035	0
100	20250124	181400	372803735	4035	4035	4035	4035	0
101	20250124	181300	372803735	4035	4035	4035	4035	0
102	20250124	181200	372803735	4035	4035	4035	4035	0
103	20250124	181100	372803735	4035	4035	4035	4035	0
104	20250124	181000	372803735	4035	4035	4035	4035	0
105	20250124	180900	372803735	4035	4035	4035	4035	0
106	20250124	180800	372803735	4035	4035	4035	4035	0
107	20250124	180700	372803735	4035	4035	4035	4035	0
108	20250124	180600	372803735	4035	4035	4035	4035	0
109	20250124	180500	372803735	4035	4035	4035	4035	0
110	20250124	180400	372803735	4035	4035	4035	4035	0
111	20250124	180300	372803735	4035	4035	4035	4035	0
112	20250124	180200	372803735	4035	4035	4035	4035	0
113	20250124	180100	372803735	4035	4035	4035	4035	0
114	20250124	180000	372803735	4035	4035	4035	4035	0
115	20250124	175900	372803735	4035	4035	4035	4035	0
116	20250124	175800	372803735	4035	4035	4035	4035	0
117	20250124	175700	372803735	4035	4035	4035	4035	0
118	20250124	175600	372803735	4035	4035	4035	4035	0
119	20250124	175500	372803735	4035	4035	4035	4035	0
120	20250124	175400	372803735	4035	4035	4035	4035	0
121	20250124	175300	372803735	4035	4035	4035	4035	0
122	20250124	175200	372803735	4035	4035	4035	4035	1309
123	20250124	175100	372803735	4035	4035	4035	4035	0
124	20250124	175000	372803735	4035	4035	4035	4035	0
125	20250124	174900	372803735	4035	4035	4035	4035	0
126	20250124	174800	372803735	4035	4035	4035	4035	0
127	20250124	174700	372803735	4035	4035	4035	4035	0
128	20250124	174600	372803735	4035	4035	4035	4035	0
129	20250124	174500	372803735	4035	4035	4035	4035	0
130	20250124	174400	372803735	4035	4035	4035	4035	0
131	20250124	174300	372803735	4035	4035	4035	4035	0
132	20250124	174200	372803735	4035	4035	4035	4035	0
133	20250124	174100	372803735	4035	4035	4035	4035	0
134	20250124	174000	372803735	4035	4035	4035	4035	0
135	20250124	173900	372803735	4035	4035	4035	4035	0
136	20250124	173800	372803735	4035	4035	4035	4035	0
137	20250124	173700	372803735	4035	4035	4035	4035	0
138	20250124	173600	372803735	4035	4035	4035	4035	0
139	20250124	173500	372803735	4035	4035	4035	4035	0
140	20250124	173400	372803735	4035	4035	4035	4035	0
141	20250124	173300	372803735	4035	4035	4035	4035	0
142	20250124	173200	372803735	4035	4035	4035	4035	0
143	20250124	173100	372803735	4035	4035	4035	4035	0
144	20250124	173000	372803735	4035	4035	4035	4035	0
145	20250124	172900	372803735	4035	4035	4035	4035	0
146	20250124	172800	372803735	4035	4035	4035	4035	0
147	20250124	172700	372803735	4035	4035	4035	4035	0
148	20250124	172600	372803735	4035	4035	4035	4035	0
149	20250124	172500	372803735	4035	4035	4035	4035	0
150	20250124	172400	372803735	4035	4035	4035	4035	0
151	20250124	172300	372803735	4035	4035	4035	4035	0
152	20250124	172200	372803735	4035	4035	4035	4035	1309
153	20250124	172100	372803735	4035	4035	4035	4035	0
154	20250124	172000	372803735	4035	4035	4035	4035	0
155	20250124	171900	372803735	4035	4035	4035	4035	0
156	20250124	171800	372803735	4035	4035	4035	4035	0
157	20250124	171700	372803735	4035	4035	4035	4035	0
158	20250124	171600	372803735	4035	4035	4035	4035	0
159	20250124	171500	372803735	4035	4035	4035	4035	0
160	20250124	171400	372803735	4035	4035	4035	4035	0
161	20250124	171300	372803735	4035	4035	4035	4035	0
162	20250124	171200	372803735	4035	4035	4035	4035	0
163	20250124	171100	372803735	4035	4035	4035	4035	0
164	20250124	171000	372803735	4035	4035	4035	4035	0
165	20250124	170900	372803735	4035	4035	4035	4035	0
166	20250124	170800	372803735	4035	4035	4035	4035	0
167	20250124	170700	372803735	4035	4035	4035	4035	0
168	20250124	170600	372803735	4035	4035	4035	4035	0
169	20250124	170500	372803735	4035	4035	4035	4035	0
170	20250124	170400	372803735	4035	4035	4035	4035	0
171	20250124	170300	372803735	4035	4035	4035	4035	0
172	20250124	170200	372803735	4035	4035	4035	4035	0
173	20250124	170100	372803735	4035	4035	4035	4035	0
174	20250124	170000	372803735	4035	4035	4035	4035	0
175	20250124	165900	372803735	4035	4035	4035	4035	0
176	20250124	165800	372803735	4035	4035	4035	4035	0
177	20250124	165700	372803735	4035	4035	4035	4035	0
178	20250124	165600	372803735	4035	4035	4035	4035	0
179	20250124	165500	372803735	4035	4035	4035	4035	0
180	20250124	165400	372803735	4035	4035	4035	4035	0
181	20250124	165300	372803735	4035	4035	4035	4035	0
182	20250124	165200	372803735	4035	4035	4035	4035	1309
183	20250124	165100	372803735	4035	4035	4035	4035	0
184	20250124	165000	372803735	4035	4035	4035	4035	0
185	20250124	164900	372803735	4035	4035	4035	4035	0
186	20250124	164800	372803735	4035	4035	4035	4035	0
187	20250124	164700	372803735	4035	4035	4035	4035	0
188	20250124	164600	372803735	4035	4035	4035	4035	0
189	20250124	164500	372803735	4035	4035	4035	4035	0
190	20250124	164400	372803735	4035	4035	4035	4035	0
191	20250124	164300	372803735	4035	4035	4035	4035	0
192	20250124	164200	372803735	4035	4035	4035	4035	0
193	20250124	164100	372803735	4035	4035	4035	4035	0
194	20250124	164000	372803735	4035	4035	4035	4035	0
195	20250124	163900	372803735	4035	4035	4035	4035	0
196	20250124	163800	372803735	4035	4035	4035	4035	0
197	20250124	163700	372803735	4035	4035	4035	4035	0
198	20250124	163600	372803735	4035	4035	4035	4035	0
199	20250124	163500	372803735	4035	4035	4035	4035	0
200	20250124	163400	372803735	4035	4035	4035	4035	0
201	20250124	163300	372803735	4035	4035	4035	4035	0
202	20250124	163200	372803735	4035	4035	4035	4035	0
203	20250124	163100	372803735	4035	4035	4035	4035	0
204	20250124	163000	372803735	4035	4035	4035	4035	0
205	20250124	162900	372803735	4035	4035	4035	4035	0
206	20250124	162800	372803735	4035	4035	4035	4035	0
207	20250124	162700	372803735	4035	4035	4035	4035	0
208	20250124	162600	372803735	4035	4035	4035	4035	0
209	20250124	162500	372803735	4035	4035	4035	4035	0
210	20250124	162400	372803735	4035	4035	4035	4035	0
211	20250124	162300	372803735	4035	4035	4035	4035	0
212	20250124	162200	372803735	4035	4035	4035	4035	1309
213	20250124	162100	372803735	4035	4035	4035	4035	0
214	20250124	162000	372803735	4035	4035	4035	4035	0
215	20250124	161900	372803735	4035	4035	4035	4035	0
216	20250124	161800	372803735	4035	4035	4035	4035	0
217	20250124	161700	372803735	4035	4035	4035	4035	0
218	20250124	161600	372803735	4035	4035	4035	4035	0
219	20250124	161500	372803735	4035	4035	4035	4035	0
220	20250124	161400	372803735	4035	4035	4035	4035	0
221	20250124	161300	372803735	4035	4035	4035	4035	0
222	20250124	161200	372803735	4035	4035	4035	4035	0
223	20250124	161100	372803735	4035	4035	4035	4035	0
224	20250124	161000	372803735	4035	4035	4035	4035	0
225	20250124	160900	372803735	4035	4035	4035	4035	0
226	20250124	160800	372803735	4035	4035	4035	4035	0
227	20250124	160700	372803735	4035	4035	4035	4035	0
228	20250124	160600	372803735	4035	4035	4035	4035	0
229	20250124	160500	372803735	4035	4035	4035	4035	0
230	20250124	160400	372803735	4035	4035	4035	4035	0
231	20250124	160300	372803735	4035	4035	4035	4035	0
232	20250124	160200	372803735	4035	4035	4035	4035	0
233	20250124	160100	372803735	4035	4035	4035	4035	0
234	20250124	160000	372803735	4035	4035	4035	4035	0
235	20250124	155900	372803735	4035	4035	4035	4035	0
236	20250124	155800	372803735	4035	4035	4035	4035	0
237	20250124	155700	372803735	4035	4035	4035	4035	0
238	20250124	155600	372803735	4035	4035	4035	4035	0
239	20250124	155500	372803735	4035	4035	4035	4035	0
240	20250124	155400	372803735	4035	4035	4035	4035	0
241	20250124	155300	372803735	4035	4035	4035	4035	0
242	20250124	155200	372803735	4035	4035	4035	4035	1309
243	20250124	155100	372803735	4035	4035	4035	4035	0
244	20250124	155000	372803735	4035	4035	4035	4035	0
245	20250124	154900	372803735	4035	4035	4035	4035	0
246	20250124	154800	372803735	4035	4035	4035	4035	0
247	20250124	154700	372803735	4035	4035	4035	4035	0
248	20250124	154600	372803735	4035	4035	4035	4035	0
249	20250124	154500	372803735	4035	4035	4035	4035	0
250	20250124	154400	372803735	4035	4035	4035	4035	0
251	20250124	154300	372803735	4035	4035	4035	4035	0
252	20250124	154200	372803735	4035	4035	4035	4035	0
253	20250124	154100	372803735	4035	4035	4035	4035	0
254	20250124	154000	372803735	4035	4035	4035	4035	0
255	20250124	153900	372803735	4035	4035	4035	4035	0
256	20250124	153800	372803735	4035	4035	4035	4035	0
257	20250124	153700	372803735	4035	4035	4035	4035	0
258	20250124	153600	372803735	4035	4035	4035	4035	0
259	20250124	153500	372803735	4035	4035	4035	4035	0
260	20250124	153400	372803735	4035	4035	4035	4035	0
261	20250124	153300	372803735	4035	4035	4035	4035	0
262	20250124	153200	372803735	4035	4035	4035	4035	0
263	20250124	153100	372803735	4035	4035	4035	4035	0
264	20250124	153000	372803735	4035	4035	4035	4035	1309
265	20250124	152900	367521920	4050	4050	4050	4050	0
266	20250124	152800	367521920	4050	4050	4050	4050	0
267	20250124	152700	367521920	4050	4050	4050	4050	0
268	20250124	152600	367521920	4050	4050	4050	4050	0
269	20250124	152500	367521920	4050	4050	4050	4050	0
270	20250124	152400	367521920	4050	4050	4050	4050	0
271	20250124	152300	367521920	4050	4050	4050	4050	0
272	20250124	152200	367521920	4050	4050	4050	4050	0
273	20250124	152100	367521920	4050	4050	4050	4050	0
274	20250124	152000	367521920	4050	4050	4050	4050	0
275	20250124	151900	367521920	4050	4035	4050	4035	1239
276	20250124	151800	362522450	4050	4045	4050	4035	271
277	20250124	151700	361427715	4050	4045	4050	4040	458
278	20250124	151600	359577370	4050	4045	4050	4040	650
279	20250124	151500	356950360	4050	4045	4050	4035	402
280	20250124	151400	355327620	4050	4050	4050	4050	101
281	20250124	151300	354918570	4050	4050	4050	4050	0
282	20250124	151200	354918570	4050	4050	4050	4045	4
283	20250124	151100	354902375	4055	4050	4055	4050	5
284	20250124	151000	354882105	4055	4040	4055	4040	202
285	20250124	150900	354065995	4055	4055	4055	4055	0
286	20250124	150800	354065995	4055	4055	4055	4055	0
287	20250124	150700	354065995	4055	4035	4055	4035	91
288	20250124	150600	353698510	4050	4050	4050	4050	0
289	20250124	150500	353698510	4050	4045	4050	4045	2005
290	20250124	150400	345580680	4045	4045	4045	4045	0
291	20250124	150300	345580680	4045	4045	4045	4045	17
292	20250124	150200	345511915	4045	4045	4045	4040	134
293	20250124	150100	344970545	4045	4045	4045	4045	10
294	20250124	150000	344930095	4045	4045	4045	4045	1
295	20250124	145900	344926050	4040	4040	4040	4040	6
296	20250124	145800	344901810	4050	4050	4050	4050	0
297	20250124	145700	344901810	4050	4050	4050	4050	0
298	20250124	145600	344901810	4050	4050	4050	4050	0
299	20250124	145500	344901810	4050	4050	4050	4050	0
300	20250124	145400	344901810	4050	4050	4050	4050	0
301	20250124	145300	344901810	4050	4050	4050	4050	0
302	20250124	145200	344901810	4050	4050	4050	4050	0
303	20250124	145100	344901810	4050	4035	4050	4035	78
304	20250124	145000	344587030	4035	4040	4040	4035	36
305	20250124	144900	344441720	4040	4040	4040	4040	0
306	20250124	144800	344441720	4040	4040	4040	4040	33
307	20250124	144700	344308400	4045	4045	4045	4045	0
308	20250124	144600	344308400	4045	4045	4045	4045	152
309	20250124	144500	343693560	4050	4050	4050	4050	1
310	20250124	144400	343689510	4045	4045	4045	4045	1
311	20250124	144300	343685465	4050	4050	4050	4050	0
312	20250124	144200	343685465	4050	4050	4050	4050	1
313	20250124	144100	343681415	4050	4050	4050	4050	0
314	20250124	144000	343681415	4050	4050	4050	4050	0
315	20250124	143900	343681415	4050	4050	4050	4050	0
316	20250124	143800	343681415	4050	4050	4050	4050	2
317	20250124	143700	343673315	4030	4030	4030	4030	0
318	20250124	143600	343673315	4030	4030	4030	4030	0
319	20250124	143500	343673315	4030	4030	4030	4030	0
320	20250124	143400	343673315	4030	4030	4030	4030	48
321	20250124	143300	343479875	4050	4035	4050	4035	678
322	20250124	143200	340743995	4035	4040	4040	4035	983
323	20250124	143100	336777540	4040	4040	4040	4040	1
324	20250124	143000	336773500	4040	4040	4040	4040	91
325	20250124	142900	336405860	4050	4050	4050	4050	0
326	20250124	142800	336405860	4050	4050	4050	4050	2
327	20250124	142700	336397760	4050	4040	4050	4040	19
328	20250124	142600	336320990	4040	4040	4040	4040	0
329	20250124	142500	336320990	4040	4045	4045	4040	123
330	20250124	142400	335824065	4050	4050	4050	4050	0
331	20250124	142300	335824065	4050	4045	4050	4045	4
332	20250124	142200	335807880	4045	4045	4045	4045	2
333	20250124	142100	335799790	4045	4045	4045	4045	0
334	20250124	142000	335799790	4045	4045	4045	4045	0
335	20250124	141900	335799790	4045	4045	4045	4045	80
336	20250124	141800	335476190	4045	4045	4045	4045	0
337	20250124	141700	335476190	4045	4045	4045	4045	18
338	20250124	141600	335403380	4050	4050	4050	4050	16
339	20250124	141500	335338580	4050	4050	4050	4050	0
340	20250124	141400	335338580	4050	4050	4050	4050	64
341	20250124	141300	335079380	4050	4050	4050	4050	16
342	20250124	141200	335014580	4050	4050	4050	4050	16
343	20250124	141100	334949780	4050	4050	4050	4050	0
344	20250124	141000	334949780	4050	4050	4050	4050	0
345	20250124	140900	334949780	4050	4050	4050	4050	0
346	20250124	140800	334949780	4050	4045	4050	4035	1201
347	20250124	140700	330100680	4050	4050	4050	4050	0
348	20250124	140600	330100680	4050	4045	4050	4045	3
349	20250124	140500	330088535	4050	4045	4050	4045	202
350	20250124	140400	329271440	4045	4045	4045	4045	58
351	20250124	140300	329036830	4045	4045	4045	4045	58
352	20250124	140200	328802220	4045	4045	4045	4045	66
353	20250124	140100	328535250	4040	4045	4045	4040	7
354	20250124	140000	328506965	4040	4040	4040	4040	50
355	20250124	135900	328304965	4040	4040	4040	4040	0
356	20250124	135800	328304965	4040	4040	4040	4040	49
357	20250124	135700	328107005	4040	4040	4040	4040	49
358	20250124	135600	327909045	4045	4045	4045	4045	500
359	20250124	135500	325886545	4040	4040	4040	4040	49
360	20250124	135400	325688585	4045	4040	4045	4040	301
361	20250124	135300	324472540	4045	4045	4045	4045	1
362	20250124	135200	324468495	4040	4045	4045	4040	50
363	20250124	135100	324266490	4040	4040	4040	4040	124
364	20250124	135000	323765530	4040	4040	4040	4040	0
365	20250124	134900	323765530	4040	4040	4040	4040	49
366	20250124	134800	323567570	4045	4045	4045	4045	0
367	20250124	134700	323567570	4045	4045	4045	4045	223
368	20250124	134600	322665535	4040	4040	4040	4040	50
369	20250124	134500	322463535	4045	4040	4045	4040	50
370	20250124	134400	322261530	4040	4045	4045	4040	611
371	20250124	134300	319792070	4045	4045	4045	4045	49
372	20250124	134200	319593865	4045	4045	4045	4045	50
373	20250124	134100	319391615	4045	4045	4045	4045	0
374	20250124	134000	319391615	4045	4045	4045	4045	97
375	20250124	133900	318999250	4045	4045	4045	4045	1
376	20250124	133800	318995205	4050	4040	4050	4040	937
377	20250124	133700	315205280	4035	4040	4040	4035	6
378	20250124	133600	315181065	4035	4035	4035	4035	94
379	20250124	133500	314801775	4040	4040	4040	4040	0
380	20250124	133400	314801775	4040	4035	4040	4035	54
381	20250124	133300	314583865	4045	4045	4045	4045	0
382	20250124	133200	314583865	4045	4040	4045	4040	2
383	20250124	133100	314575780	4040	4035	4040	4035	97
384	20250124	133000	314184380	4035	4035	4035	4035	98
385	20250124	132900	313788950	4040	4040	4040	4040	0
386	20250124	132800	313788950	4040	4045	4045	4040	3
387	20250124	132700	313776825	4035	4035	4035	4035	0
388	20250124	132600	313776825	4035	4035	4035	4035	0
389	20250124	132500	313776825	4035	4035	4035	4035	99
390	20250124	132400	313377360	4035	4035	4035	4035	99
391	20250124	132300	312977895	4035	4035	4035	4035	0
392	20250124	132200	312977895	4035	4035	4035	4035	48
393	20250124	132100	312784215	4050	4050	4050	4050	0
394	20250124	132000	312784215	4050	4050	4050	4050	1
395	20250124	131900	312780165	4030	4050	4050	4030	6987
396	20250124	131800	284572030	4060	4060	4060	4060	0
397	20250124	131700	284572030	4060	4060	4060	4060	0
398	20250124	131600	284572030	4060	4060	4060	4060	0
399	20250124	131500	284572030	4060	4045	4060	4045	530
400	20250124	131400	282427920	4045	4045	4045	4045	1112
401	20250124	131300	277929880	4045	4050	4050	4045	1225
402	20250124	131200	272969750	4055	4055	4055	4055	825
403	20250124	131100	269624375	4045	4045	4045	4045	0
404	20250124	131000	269624375	4045	4045	4045	4045	98
405	20250124	130900	269227965	4045	4045	4045	4040	1777
406	20250124	130800	262040490	4045	4045	4045	4045	321
407	20250124	130700	260742045	4045	4050	4050	4045	326
408	20250124	130600	259422230	4050	4055	4055	4050	772
409	20250124	130500	256295625	4055	4055	4055	4055	0
410	20250124	130400	256295625	4055	4060	4060	4055	109
411	20250124	130300	255853130	4060	4060	4060	4060	0
412	20250124	130200	255853130	4060	4060	4060	4060	0
413	20250124	130100	255853130	4060	4065	4070	4060	50
414	20250124	130000	255649645	4070	4070	4070	4070	1
415	20250124	125900	255645575	4050	4050	4050	4050	0
416	20250124	125800	255645575	4050	4055	4055	4050	193
417	20250124	125700	254863820	4055	4055	4055	4055	51
418	20250124	125600	254657015	4060	4060	4060	4060	0
419	20250124	125500	254657015	4060	4060	4060	4060	2
420	20250124	125400	254648895	4070	4065	4070	4065	3
421	20250124	125300	254636695	4060	4060	4060	4060	1
422	20250124	125200	254632635	4075	4050	4075	4050	50
423	20250124	125100	254430110	4040	4045	4045	4040	561
424	20250124	125000	252161105	4045	4050	4050	4045	2000
425	20250124	124900	244071100	4050	4050	4050	4050	147
426	20250124	124800	243475750	4055	4055	4055	4055	2
427	20250124	124700	243467640	4060	4060	4060	4060	1
428	20250124	124600	243463580	4050	4050	4050	4050	49
429	20250124	124500	243265130	4075	4075	4075	4075	0
430	20250124	124400	243265130	4075	4075	4075	4075	0
431	20250124	124300	243265130	4075	4075	4075	4075	0
432	20250124	124200	243265130	4075	4045	4075	4045	2098
433	20250124	124100	234735660	4050	4050	4050	4050	0
434	20250124	124000	234735660	4050	4050	4050	4050	43
435	20250124	123900	234561510	4050	4050	4050	4050	49
436	20250124	123800	234363060	4060	4060	4060	4060	0
437	20250124	123700	234363060	4060	4060	4060	4060	0
438	20250124	123600	234363060	4060	4050	4060	4050	112
439	20250124	123500	233909445	4050	4050	4050	4050	30
440	20250124	123400	233787945	4050	4055	4055	4050	34
441	20250124	123300	233650155	4050	4050	4050	4050	940
442	20250124	123200	229843155	4050	4050	4050	4050	33
443	20250124	123100	229709505	4045	4050	4050	4045	58
444	20250124	123000	229474855	4050	4045	4050	4045	99
445	20250124	122900	229074395	4045	4045	4045	4045	0
446	20250124	122800	229074395	4045	4050	4050	4045	708
447	20250124	122700	226207245	4055	4055	4055	4055	0
448	20250124	122600	226207245	4055	4055	4055	4055	147
449	20250124	122500	225611160	4055	4055	4055	4055	98
450	20250124	122400	225213770	4055	4055	4055	4055	50
451	20250124	122300	225011020	4065	4065	4065	4065	0
452	20250124	122200	225011020	4065	4065	4065	4065	0
453	20250124	122100	225011020	4065	4060	4065	4060	401
454	20250124	122000	223382940	4065	4070	4070	4065	454
455	20250124	121900	221537420	4065	4065	4065	4065	50
456	20250124	121800	221334170	4075	4075	4075	4075	2
457	20250124	121700	221326020	4070	4075	4075	4070	402
458	20250124	121600	219689870	4070	4075	4075	4070	51
459	20250124	121500	219482290	4070	4065	4070	4065	155
460	20250124	121400	218851695	4070	4065	4070	4060	551
461	20250124	121300	216614370	4065	4065	4065	4065	0
462	20250124	121200	216614370	4065	4065	4065	4065	50
463	20250124	121100	216411120	4055	4055	4055	4055	300
464	20250124	121000	215194620	4050	4055	4055	4050	349
465	20250124	120900	213779670	4055	4055	4055	4055	693
466	20250124	120800	210969555	4060	4055	4060	4055	12
467	20250124	120700	210920870	4050	4055	4055	4050	292
468	20250124	120600	209737305	4050	4050	4050	4050	1500
469	20250124	120500	203662305	4055	4055	4055	4055	1200
470	20250124	120400	198796305	4070	4070	4070	4070	0
471	20250124	120300	198796305	4070	4060	4070	4060	129
472	20250124	120200	198272165	4065	4065	4065	4065	12
473	20250124	120100	198223385	4065	4065	4065	4065	1
474	20250124	120000	198219320	4070	4065	4070	4060	358
475	20250124	115900	196765525	4065	4065	4070	4065	52
476	20250124	115800	196554140	4070	4070	4070	4070	0
477	20250124	115700	196554140	4070	4060	4070	4060	94
478	20250124	115600	196172480	4065	4060	4065	4060	55
479	20250124	115500	195949155	4065	4065	4065	4065	0
480	20250124	115400	195949155	4065	4065	4065	4065	1
481	20250124	115300	195945090	4065	4065	4065	4065	104
482	20250124	115200	195522330	4065	4065	4065	4065	94
483	20250124	115100	195140220	4060	4060	4060	4060	65
484	20250124	115000	194876320	4060	4060	4060	4060	79
485	20250124	114900	194555580	4060	4060	4060	4060	0
486	20250124	114800	194555580	4060	4060	4060	4060	49
487	20250124	114700	194356640	4065	4065	4065	4065	5
488	20250124	114600	194336315	4070	4070	4070	4070	0
489	20250124	114500	194336315	4070	4055	4070	4055	256
490	20250124	114400	193297425	4060	4060	4060	4060	43
491	20250124	114300	193122845	4060	4060	4065	4055	85
492	20250124	114200	192777865	4070	4065	4070	4065	2
493	20250124	114100	192769730	4060	4065	4070	4060	649
494	20250124	114000	190134040	4070	4070	4070	4070	1
495	20250124	113900	190129970	4065	4065	4065	4065	61
496	20250124	113800	189882005	4070	4065	4070	4065	64
497	20250124	113700	189621770	4070	4070	4070	4070	20
498	20250124	113600	189540370	4070	4065	4070	4065	51
499	20250124	113500	189333045	4060	4060	4060	4060	50
500	20250124	113400	189130045	4060	4060	4060	4060	0
501	20250124	113300	189130045	4060	4065	4065	4060	52
502	20250124	113200	188918910	4060	4060	4060	4060	95
503	20250124	113100	188533210	4065	4065	4065	4065	0
504	20250124	113000	188533210	4065	4060	4065	4060	70
505	20250124	112900	188248995	4060	4060	4060	4060	23
506	20250124	112800	188155615	4070	4060	4070	4060	39
507	20250124	112700	187997255	4060	4070	4070	4060	78
508	20250124	112600	187680160	4070	4065	4070	4065	61
509	20250124	112500	187432140	4070	4065	4070	4065	218
510	20250124	112400	186545960	4060	4040	4060	4040	2593
511	20250124	112300	176041365	4035	4035	4035	4035	50
512	20250124	112200	175839615	4040	4040	4040	4040	5
513	20250124	112100	175819415	4040	4040	4040	4040	30
514	20250124	112000	175698215	4035	4035	4035	4035	49
515	20250124	111900	175500500	4040	4040	4040	4040	0
516	20250124	111800	175500500	4040	4040	4040	4040	93
517	20250124	111700	175124780	4040	4035	4040	4035	50
518	20250124	111600	174923025	4035	4035	4035	4035	0
519	20250124	111500	174923025	4035	4035	4035	4035	0
520	20250124	111400	174923025	4035	4035	4035	4035	96
521	20250124	111300	174535665	4040	4040	4040	4040	0
522	20250124	111200	174535665	4040	4040	4040	4035	51
523	20250124	111100	174329870	4035	4040	4040	4035	51
524	20250124	111000	174124080	4035	4035	4035	4035	96
525	20250124	110900	173736720	4030	4030	4030	4030	50
526	20250124	110800	173535220	4030	4025	4030	4025	146
527	20250124	110700	172947330	4025	4025	4025	4025	0
528	20250124	110600	172947330	4025	4030	4030	4020	86
529	20250124	110500	172601285	4035	4035	4035	4035	12
530	20250124	110400	172552865	4045	4045	4045	4040	6
531	20250124	110300	172528610	4040	4045	4045	4010	10639
532	20250124	110200	129763960	4035	4045	4045	4035	1611
533	20250124	110100	123263550	4050	4035	4050	4035	1196
534	20250124	110000	118436735	4035	4035	4035	4035	40
535	20250124	105900	118275335	4035	4035	4035	4035	51
536	20250124	105800	118069550	4035	4035	4035	4035	200
537	20250124	105700	117262550	4040	4040	4040	4040	506
538	20250124	105600	115218310	4045	4050	4050	4045	276
539	20250124	105500	114100770	4050	4050	4050	4050	76
540	20250124	105400	113792970	4050	4050	4050	4050	2
541	20250124	105300	113784870	4055	4055	4055	4055	6
542	20250124	105200	113760540	4060	4060	4060	4055	204
543	20250124	105100	112932310	4055	4055	4060	4055	407
544	20250124	105000	111280545	4055	4055	4055	4055	101
545	20250124	104900	110870990	4050	4045	4050	4045	85
546	20250124	104800	110526985	4050	4045	4050	4045	50
547	20250124	104700	110324730	4040	4040	4040	4040	77
548	20250124	104600	110013650	4040	4040	4040	4040	0
549	20250124	104500	110013650	4040	4035	4045	4035	26
550	20250124	104400	109908715	4040	4040	4040	4040	556
551	20250124	104300	107662475	4045	4045	4045	4045	29
552	20250124	104200	107545170	4045	4045	4045	4045	30
553	20250124	104100	107423820	4045	4045	4045	4045	50
554	20250124	104000	107221570	4045	4045	4045	4045	42
555	20250124	103900	107051680	4045	4045	4050	4045	59
556	20250124	103800	106813015	4045	4045	4045	4045	63
557	20250124	103700	106558180	4040	4040	4040	4040	10
558	20250124	103600	106517780	4040	4045	4045	4040	41
559	20250124	103500	106352135	4030	4040	4040	4030	2049
560	20250124	103400	98091245	4045	4045	4045	4045	286
561	20250124	103300	96934375	4045	4050	4050	4045	52
562	20250124	103200	96724025	4045	4045	4045	4045	49
563	20250124	103100	96525820	4045	4045	4045	4045	55
564	20250124	103000	96303345	4045	4045	4045	4045	43
565	20250124	102900	96129410	4045	4045	4045	4045	50
566	20250124	102800	95927160	4045	4045	4045	4045	36
567	20250124	102700	95781540	4040	4045	4045	4040	106
568	20250124	102600	95353015	4045	4045	4050	4045	520
569	20250124	102500	93249325	4050	4050	4050	4050	1
570	20250124	102400	93245275	4045	4045	4045	4040	491
571	20250124	102300	91259775	4050	4050	4050	4050	149
572	20250124	102200	90656325	4050	4050	4050	4050	0
573	20250124	102100	90656325	4050	4055	4055	4050	177
574	20250124	102000	89938835	4055	4055	4055	4055	99
575	20250124	101900	89537390	4055	4055	4055	4055	0
576	20250124	101800	89537390	4055	4055	4055	4055	237
577	20250124	101700	88576355	4055	4050	4055	4045	208
578	20250124	101600	87734200	4045	4040	4045	4035	269
579	20250124	101500	86646810	4040	4040	4040	4040	49
580	20250124	101400	86448850	4035	4035	4035	4035	47
581	20250124	101300	86259205	4035	4040	4040	4035	281
582	20250124	101200	85125120	4045	4045	4045	4045	2
583	20250124	101100	85117030	4040	4050	4050	4040	485
584	20250124	101000	83157130	4050	4050	4050	4050	40
585	20250124	100900	82995130	4050	4055	4055	4050	3
586	20250124	100800	82982975	4055	4055	4060	4055	306
587	20250124	100700	81742135	4055	4045	4055	4045	200
588	20250124	100600	80933125	4040	4045	4045	4040	50
589	20250124	100500	80731120	4040	4045	4045	4040	249
590	20250124	100400	79724160	4045	4045	4045	4045	169
591	20250124	100300	79040555	4040	4040	4040	4040	60
592	20250124	100200	78798155	4045	4040	4045	4040	56
593	20250124	100100	78571670	4040	4045	4045	4040	1993
594	20250124	100000	70518450	4050	4050	4050	4050	300
595	20250124	095900	69303450	4050	4050	4050	4050	49
596	20250124	095800	69105000	4055	4050	4055	4050	237
597	20250124	095700	68145130	4050	4050	4050	4050	49
598	20250124	095600	67946680	4055	4050	4055	4050	52
599	20250124	095500	67736070	4055	4055	4060	4055	319
600	20250124	095400	66442505	4055	4055	4060	4055	715
601	20250124	095300	63543170	4055	4050	4055	4050	251
602	20250124	095200	62526610	4045	4045	4045	4045	205
603	20250124	095100	61697385	4040	4055	4055	4040	246
604	20250124	095000	60702555	4045	4045	4045	4045	72
605	20250124	094900	60411315	4045	4045	4050	4045	254
606	20250124	094800	59383860	4050	4050	4050	4050	5
607	20250124	094700	59363610	4045	4060	4060	4045	45
608	20250124	094600	59181250	4050	4045	4050	4045	720
609	20250124	094500	56265495	4050	4045	4050	4045	205
610	20250124	094400	55435980	4045	4050	4050	4040	11
611	20250124	094300	55391515	4040	4040	4040	4035	269
612	20250124	094200	54304980	4040	4040	4040	4040	47
613	20250124	094100	54115100	4040	4040	4040	4040	2
614	20250124	094000	54107020	4045	4045	4045	4045	5
615	20250124	093900	54086795	4050	4050	4050	4050	0
616	20250124	093800	54086795	4050	4035	4050	4035	172
617	20250124	093700	53392385	4045	4045	4045	4045	0
618	20250124	093600	53392385	4045	4040	4045	4040	9
619	20250124	093500	53356010	4035	4040	4040	4035	559
620	20250124	093400	51099445	4035	4035	4035	4035	185
621	20250124	093300	50352970	4040	4035	4040	4035	57
622	20250124	093200	50122970	4040	4040	4040	4040	8
623	20250124	093100	50090650	4045	4045	4045	4045	10
624	20250124	093000	50050200	4050	4050	4050	4050	1
625	20250124	092900	50046150	4035	4050	4055	4035	318
626	20250124	092800	48759230	4060	4065	4075	4040	671
627	20250124	092700	46045650	4085	4055	4090	4055	710
628	20250124	092600	43160435	4055	4055	4060	4050	1155
629	20250124	092500	38481900	4060	4060	4060	4055	12
630	20250124	092400	38433185	4065	4055	4065	4055	342
631	20250124	092300	37046120	4055	4060	4060	4055	65
632	20250124	092200	36782530	4060	4050	4060	4050	148
633	20250124	092100	36182975	4055	4055	4055	4055	0
634	20250124	092000	36182975	4055	4055	4060	4040	31
635	20250124	091900	36057335	4060	4060	4060	4060	2
636	20250124	091800	36049215	4065	4055	4065	4055	669
637	20250124	091700	33333060	4060	4060	4060	4060	2
638	20250124	091600	33324940	4030	4040	4050	4030	3736
639	20250124	091500	18249735	4050	4035	4050	4035	100
640	20250124	091400	17845965	4040	4040	4040	4040	0
641	20250124	091300	17845965	4040	4020	4040	4015	181
642	20250124	091200	17118295	4025	4015	4025	4010	66
643	20250124	091100	16853520	4015	4025	4025	4015	11
644	20250124	091000	16809340	4030	4030	4030	4030	2
645	20250124	090900	16801280	4040	4015	4040	4010	182
646	20250124	090800	16070730	4020	4040	4040	4020	151
647	20250124	090700	15463650	4040	4050	4050	4020	1144
648	20250124	090600	10863620	4045	4045	4050	4040	5
649	20250124	090500	10843390	4040	4060	4065	4040	153
650	20250124	090400	10223210	4065	4070	4070	4050	817
651	20250124	090300	6901940	4105	4105	4105	4105	1
652	20250124	090200	6897835	4065	4075	4075	4065	300
653	20250124	090100	5678325	4075	4075	4075	4075	19
654	20250124	090000	5600900	4075	4115	4115	4075	1372