KissMeData/093370/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200500	631546955	4970	4970	4970	4970	3256
3	20250124	200400	631546955	4970	4970	4970	4970	0
4	20250124	200300	631546955	4970	4970	4970	4970	0
5	20250124	200200	631546955	4970	4970	4970	4970	0
6	20250124	200100	631546955	4970	4970	4970	4970	0
7	20250124	200000	631546955	4970	4970	4970	4970	0
8	20250124	195900	631546955	4970	4970	4970	4970	0
9	20250124	195800	631546955	4970	4970	4970	4970	0
10	20250124	195700	631546955	4970	4970	4970	4970	0
11	20250124	195600	631546955	4970	4970	4970	4970	0
12	20250124	195500	631546955	4970	4970	4970	4970	0
13	20250124	195400	631546955	4970	4970	4970	4970	0
14	20250124	195300	631546955	4970	4970	4970	4970	0
15	20250124	195200	631546955	4970	4970	4970	4970	0
16	20250124	195100	631546955	4970	4970	4970	4970	0
17	20250124	195000	631546955	4970	4970	4970	4970	0
18	20250124	194900	631546955	4970	4970	4970	4970	0
19	20250124	194800	631546955	4970	4970	4970	4970	0
20	20250124	194700	631546955	4970	4970	4970	4970	0
21	20250124	194600	631546955	4970	4970	4970	4970	0
22	20250124	194500	631546955	4970	4970	4970	4970	0
23	20250124	194400	631546955	4970	4970	4970	4970	0
24	20250124	194300	631546955	4970	4970	4970	4970	0
25	20250124	194200	631546955	4970	4970	4970	4970	0
26	20250124	194100	631546955	4970	4970	4970	4970	0
27	20250124	194000	631546955	4970	4970	4970	4970	0
28	20250124	193900	631546955	4970	4970	4970	4970	0
29	20250124	193800	631546955	4970	4970	4970	4970	0
30	20250124	193700	631546955	4970	4970	4970	4970	0
31	20250124	193600	631546955	4970	4970	4970	4970	0
32	20250124	193500	631546955	4970	4970	4970	4970	3256
33	20250124	193400	631546955	4970	4970	4970	4970	0
34	20250124	193300	631546955	4970	4970	4970	4970	0
35	20250124	193200	631546955	4970	4970	4970	4970	0
36	20250124	193100	631546955	4970	4970	4970	4970	0
37	20250124	193000	631546955	4970	4970	4970	4970	0
38	20250124	192900	631546955	4970	4970	4970	4970	0
39	20250124	192800	631546955	4970	4970	4970	4970	0
40	20250124	192700	631546955	4970	4970	4970	4970	0
41	20250124	192600	631546955	4970	4970	4970	4970	0
42	20250124	192500	631546955	4970	4970	4970	4970	0
43	20250124	192400	631546955	4970	4970	4970	4970	0
44	20250124	192300	631546955	4970	4970	4970	4970	0
45	20250124	192200	631546955	4970	4970	4970	4970	0
46	20250124	192100	631546955	4970	4970	4970	4970	0
47	20250124	192000	631546955	4970	4970	4970	4970	0
48	20250124	191900	631546955	4970	4970	4970	4970	0
49	20250124	191800	631546955	4970	4970	4970	4970	0
50	20250124	191700	631546955	4970	4970	4970	4970	0
51	20250124	191600	631546955	4970	4970	4970	4970	0
52	20250124	191500	631546955	4970	4970	4970	4970	0
53	20250124	191400	631546955	4970	4970	4970	4970	0
54	20250124	191300	631546955	4970	4970	4970	4970	0
55	20250124	191200	631546955	4970	4970	4970	4970	0
56	20250124	191100	631546955	4970	4970	4970	4970	0
57	20250124	191000	631546955	4970	4970	4970	4970	0
58	20250124	190900	631546955	4970	4970	4970	4970	0
59	20250124	190800	631546955	4970	4970	4970	4970	0
60	20250124	190700	631546955	4970	4970	4970	4970	0
61	20250124	190600	631546955	4970	4970	4970	4970	0
62	20250124	190500	631546955	4970	4970	4970	4970	3256
63	20250124	190400	631546955	4970	4970	4970	4970	0
64	20250124	190300	631546955	4970	4970	4970	4970	0
65	20250124	190200	631546955	4970	4970	4970	4970	0
66	20250124	190100	631546955	4970	4970	4970	4970	0
67	20250124	190000	631546955	4970	4970	4970	4970	0
68	20250124	185900	631546955	4970	4970	4970	4970	0
69	20250124	185800	631546955	4970	4970	4970	4970	0
70	20250124	185700	631546955	4970	4970	4970	4970	0
71	20250124	185600	631546955	4970	4970	4970	4970	0
72	20250124	185500	631546955	4970	4970	4970	4970	0
73	20250124	185400	631546955	4970	4970	4970	4970	0
74	20250124	185300	631546955	4970	4970	4970	4970	0
75	20250124	185200	631546955	4970	4970	4970	4970	0
76	20250124	185100	631546955	4970	4970	4970	4970	0
77	20250124	185000	631546955	4970	4970	4970	4970	0
78	20250124	184900	631546955	4970	4970	4970	4970	0
79	20250124	184800	631546955	4970	4970	4970	4970	0
80	20250124	184700	631546955	4970	4970	4970	4970	0
81	20250124	184600	631546955	4970	4970	4970	4970	0
82	20250124	184500	631546955	4970	4970	4970	4970	0
83	20250124	184400	631546955	4970	4970	4970	4970	0
84	20250124	184300	631546955	4970	4970	4970	4970	0
85	20250124	184200	631546955	4970	4970	4970	4970	0
86	20250124	184100	631546955	4970	4970	4970	4970	0
87	20250124	184000	631546955	4970	4970	4970	4970	0
88	20250124	183900	631546955	4970	4970	4970	4970	0
89	20250124	183800	631546955	4970	4970	4970	4970	0
90	20250124	183700	631546955	4970	4970	4970	4970	0
91	20250124	183600	631546955	4970	4970	4970	4970	0
92	20250124	183500	631546955	4970	4970	4970	4970	3256
93	20250124	183400	631546955	4970	4970	4970	4970	0
94	20250124	183300	631546955	4970	4970	4970	4970	0
95	20250124	183200	631546955	4970	4970	4970	4970	0
96	20250124	183100	631546955	4970	4970	4970	4970	0
97	20250124	183000	631546955	4970	4970	4970	4970	0
98	20250124	182900	631546955	4970	4970	4970	4970	0
99	20250124	182800	631546955	4970	4970	4970	4970	0
100	20250124	182700	631546955	4970	4970	4970	4970	0
101	20250124	182600	631546955	4970	4970	4970	4970	0
102	20250124	182500	631546955	4970	4970	4970	4970	0
103	20250124	182400	631546955	4970	4970	4970	4970	0
104	20250124	182300	631546955	4970	4970	4970	4970	0
105	20250124	182200	631546955	4970	4970	4970	4970	0
106	20250124	182100	631546955	4970	4970	4970	4970	0
107	20250124	182000	631546955	4970	4970	4970	4970	0
108	20250124	181900	631546955	4970	4970	4970	4970	0
109	20250124	181800	631546955	4970	4970	4970	4970	0
110	20250124	181700	631546955	4970	4970	4970	4970	0
111	20250124	181600	631546955	4970	4970	4970	4970	0
112	20250124	181500	631546955	4970	4970	4970	4970	0
113	20250124	181400	631546955	4970	4970	4970	4970	0
114	20250124	181300	631546955	4970	4970	4970	4970	0
115	20250124	181200	631546955	4970	4970	4970	4970	0
116	20250124	181100	631546955	4970	4970	4970	4970	0
117	20250124	181000	631546955	4970	4970	4970	4970	0
118	20250124	180900	631546955	4970	4970	4970	4970	0
119	20250124	180800	631546955	4970	4970	4970	4970	0
120	20250124	180700	631546955	4970	4970	4970	4970	0
121	20250124	180600	631546955	4970	4970	4970	4970	0
122	20250124	180500	631546955	4970	4970	4970	4970	3256
123	20250124	180400	631546955	4970	4970	4970	4970	0
124	20250124	180300	631546955	4970	4970	4970	4970	0
125	20250124	180200	631546955	4970	4970	4970	4970	0
126	20250124	180100	631546955	4970	4970	4970	4970	0
127	20250124	180000	631546955	4970	4970	4970	4970	0
128	20250124	175900	631546955	4970	4970	4970	4970	0
129	20250124	175800	631546955	4970	4970	4970	4970	0
130	20250124	175700	631546955	4970	4970	4970	4970	0
131	20250124	175600	631546955	4970	4970	4970	4970	0
132	20250124	175500	631546955	4970	4970	4970	4970	0
133	20250124	175400	631546955	4970	4970	4970	4970	0
134	20250124	175300	631546955	4970	4970	4970	4970	0
135	20250124	175200	631546955	4970	4970	4970	4970	0
136	20250124	175100	631546955	4970	4970	4970	4970	0
137	20250124	175000	631546955	4970	4970	4970	4970	0
138	20250124	174900	631546955	4970	4970	4970	4970	0
139	20250124	174800	631546955	4970	4970	4970	4970	0
140	20250124	174700	631546955	4970	4970	4970	4970	0
141	20250124	174600	631546955	4970	4970	4970	4970	0
142	20250124	174500	631546955	4970	4970	4970	4970	0
143	20250124	174400	631546955	4970	4970	4970	4970	0
144	20250124	174300	631546955	4970	4970	4970	4970	0
145	20250124	174200	631546955	4970	4970	4970	4970	0
146	20250124	174100	631546955	4970	4970	4970	4970	0
147	20250124	174000	631546955	4970	4970	4970	4970	0
148	20250124	173900	631546955	4970	4970	4970	4970	0
149	20250124	173800	631546955	4970	4970	4970	4970	0
150	20250124	173700	631546955	4970	4970	4970	4970	0
151	20250124	173600	631546955	4970	4970	4970	4970	0
152	20250124	173500	631546955	4970	4970	4970	4970	3256
153	20250124	173400	631546955	4970	4970	4970	4970	0
154	20250124	173300	631546955	4970	4970	4970	4970	0
155	20250124	173200	631546955	4970	4970	4970	4970	0
156	20250124	173100	631546955	4970	4970	4970	4970	0
157	20250124	173000	631546955	4970	4970	4970	4970	0
158	20250124	172900	631546955	4970	4970	4970	4970	0
159	20250124	172800	631546955	4970	4970	4970	4970	0
160	20250124	172700	631546955	4970	4970	4970	4970	0
161	20250124	172600	631546955	4970	4970	4970	4970	0
162	20250124	172500	631546955	4970	4970	4970	4970	0
163	20250124	172400	631546955	4970	4970	4970	4970	0
164	20250124	172300	631546955	4970	4970	4970	4970	0
165	20250124	172200	631546955	4970	4970	4970	4970	0
166	20250124	172100	631546955	4970	4970	4970	4970	0
167	20250124	172000	631546955	4970	4970	4970	4970	0
168	20250124	171900	631546955	4970	4970	4970	4970	0
169	20250124	171800	631546955	4970	4970	4970	4970	0
170	20250124	171700	631546955	4970	4970	4970	4970	0
171	20250124	171600	631546955	4970	4970	4970	4970	0
172	20250124	171500	631546955	4970	4970	4970	4970	0
173	20250124	171400	631546955	4970	4970	4970	4970	0
174	20250124	171300	631546955	4970	4970	4970	4970	0
175	20250124	171200	631546955	4970	4970	4970	4970	0
176	20250124	171100	631546955	4970	4970	4970	4970	0
177	20250124	171000	631546955	4970	4970	4970	4970	0
178	20250124	170900	631546955	4970	4970	4970	4970	0
179	20250124	170800	631546955	4970	4970	4970	4970	0
180	20250124	170700	631546955	4970	4970	4970	4970	0
181	20250124	170600	631546955	4970	4970	4970	4970	0
182	20250124	170500	631546955	4970	4970	4970	4970	3256
183	20250124	170400	631546955	4970	4970	4970	4970	0
184	20250124	170300	631546955	4970	4970	4970	4970	0
185	20250124	170200	631546955	4970	4970	4970	4970	0
186	20250124	170100	631546955	4970	4970	4970	4970	0
187	20250124	170000	631546955	4970	4970	4970	4970	0
188	20250124	165900	631546955	4970	4970	4970	4970	0
189	20250124	165800	631546955	4970	4970	4970	4970	0
190	20250124	165700	631546955	4970	4970	4970	4970	0
191	20250124	165600	631546955	4970	4970	4970	4970	0
192	20250124	165500	631546955	4970	4970	4970	4970	0
193	20250124	165400	631546955	4970	4970	4970	4970	0
194	20250124	165300	631546955	4970	4970	4970	4970	0
195	20250124	165200	631546955	4970	4970	4970	4970	0
196	20250124	165100	631546955	4970	4970	4970	4970	0
197	20250124	165000	631546955	4970	4970	4970	4970	0
198	20250124	164900	631546955	4970	4970	4970	4970	0
199	20250124	164800	631546955	4970	4970	4970	4970	0
200	20250124	164700	631546955	4970	4970	4970	4970	0
201	20250124	164600	631546955	4970	4970	4970	4970	0
202	20250124	164500	631546955	4970	4970	4970	4970	0
203	20250124	164400	631546955	4970	4970	4970	4970	0
204	20250124	164300	631546955	4970	4970	4970	4970	0
205	20250124	164200	631546955	4970	4970	4970	4970	0
206	20250124	164100	631546955	4970	4970	4970	4970	0
207	20250124	164000	631546955	4970	4970	4970	4970	0
208	20250124	163900	631546955	4970	4970	4970	4970	0
209	20250124	163800	631546955	4970	4970	4970	4970	0
210	20250124	163700	631546955	4970	4970	4970	4970	0
211	20250124	163600	631546955	4970	4970	4970	4970	0
212	20250124	163500	631546955	4970	4970	4970	4970	3256
213	20250124	163400	631546955	4970	4970	4970	4970	0
214	20250124	163300	631546955	4970	4970	4970	4970	0
215	20250124	163200	631546955	4970	4970	4970	4970	0
216	20250124	163100	631546955	4970	4970	4970	4970	0
217	20250124	163000	631546955	4970	4970	4970	4970	0
218	20250124	162900	631546955	4970	4970	4970	4970	0
219	20250124	162800	631546955	4970	4970	4970	4970	0
220	20250124	162700	631546955	4970	4970	4970	4970	0
221	20250124	162600	631546955	4970	4970	4970	4970	0
222	20250124	162500	631546955	4970	4970	4970	4970	0
223	20250124	162400	631546955	4970	4970	4970	4970	0
224	20250124	162300	631546955	4970	4970	4970	4970	0
225	20250124	162200	631546955	4970	4970	4970	4970	0
226	20250124	162100	631546955	4970	4970	4970	4970	0
227	20250124	162000	631546955	4970	4970	4970	4970	0
228	20250124	161900	631546955	4970	4970	4970	4970	0
229	20250124	161800	631546955	4970	4970	4970	4970	0
230	20250124	161700	631546955	4970	4970	4970	4970	0
231	20250124	161600	631546955	4970	4970	4970	4970	0
232	20250124	161500	631546955	4970	4970	4970	4970	0
233	20250124	161400	631546955	4970	4970	4970	4970	0
234	20250124	161300	631546955	4970	4970	4970	4970	0
235	20250124	161200	631546955	4970	4970	4970	4970	0
236	20250124	161100	631546955	4970	4970	4970	4970	0
237	20250124	161000	631546955	4970	4970	4970	4970	0
238	20250124	160900	631546955	4970	4970	4970	4970	0
239	20250124	160800	631546955	4970	4970	4970	4970	0
240	20250124	160700	631546955	4970	4970	4970	4970	0
241	20250124	160600	631546955	4970	4970	4970	4970	0
242	20250124	160500	631546955	4970	4970	4970	4970	3256
243	20250124	160400	631546955	4970	4970	4970	4970	0
244	20250124	160300	631546955	4970	4970	4970	4970	0
245	20250124	160200	631546955	4970	4970	4970	4970	0
246	20250124	160100	631546955	4970	4970	4970	4970	0
247	20250124	160000	631546955	4970	4970	4970	4970	0
248	20250124	155900	631546955	4970	4970	4970	4970	0
249	20250124	155800	631546955	4970	4970	4970	4970	0
250	20250124	155700	631546955	4970	4970	4970	4970	0
251	20250124	155600	631546955	4970	4970	4970	4970	0
252	20250124	155500	631546955	4970	4970	4970	4970	0
253	20250124	155400	631546955	4970	4970	4970	4970	0
254	20250124	155300	631546955	4970	4970	4970	4970	0
255	20250124	155200	631546955	4970	4970	4970	4970	0
256	20250124	155100	631546955	4970	4970	4970	4970	0
257	20250124	155000	631546955	4970	4970	4970	4970	0
258	20250124	154900	631546955	4970	4970	4970	4970	0
259	20250124	154800	631546955	4970	4970	4970	4970	0
260	20250124	154700	631546955	4970	4970	4970	4970	0
261	20250124	154600	631546955	4970	4970	4970	4970	0
262	20250124	154500	631546955	4970	4970	4970	4970	0
263	20250124	154400	631546955	4970	4970	4970	4970	0
264	20250124	154300	631546955	4970	4970	4970	4970	0
265	20250124	154200	631546955	4970	4970	4970	4970	0
266	20250124	154100	631546955	4970	4970	4970	4970	0
267	20250124	154000	631546955	4970	4970	4970	4970	0
268	20250124	153900	631546955	4970	4970	4970	4970	0
269	20250124	153800	631546955	4970	4970	4970	4970	0
270	20250124	153700	631546955	4970	4970	4970	4970	0
271	20250124	153600	631546955	4970	4970	4970	4970	0
272	20250124	153500	631546955	4970	4970	4970	4970	3256
273	20250124	153400	631546955	4970	4970	4970	4970	0
274	20250124	153300	631546955	4970	4970	4970	4970	0
275	20250124	153200	631546955	4970	4970	4970	4970	0
276	20250124	153100	631546955	4970	4970	4970	4970	0
277	20250124	153000	631546955	4970	4970	4970	4970	3256
278	20250124	152900	615364635	4960	4960	4960	4960	0
279	20250124	152800	615364635	4960	4960	4960	4960	0
280	20250124	152700	615364635	4960	4960	4960	4960	0
281	20250124	152600	615364635	4960	4960	4960	4960	0
282	20250124	152500	615364635	4960	4960	4960	4960	0
283	20250124	152400	615364635	4960	4960	4960	4960	0
284	20250124	152300	615364635	4960	4960	4960	4960	0
285	20250124	152200	615364635	4960	4960	4960	4960	0
286	20250124	152100	615364635	4960	4960	4960	4960	0
287	20250124	152000	615364635	4960	4960	4960	4960	0
288	20250124	151900	615364635	4960	4965	4965	4960	1429
289	20250124	151800	608275785	4960	4970	4970	4960	3
290	20250124	151700	608260895	4965	4965	4965	4965	5
291	20250124	151600	608236070	4965	4965	4965	4955	631
292	20250124	151500	605105430	4965	4960	4965	4960	1209
293	20250124	151400	599107475	4960	4960	4960	4960	184
294	20250124	151300	598194835	4960	4960	4960	4960	1
295	20250124	151200	598189875	4970	4965	4970	4965	143
296	20250124	151100	597479750	4965	4965	4965	4965	177
297	20250124	151000	596600945	4965	4965	4965	4965	900
298	20250124	150900	592132445	4965	4970	4970	4965	705
299	20250124	150800	588628600	4970	4970	4970	4970	821
300	20250124	150700	584548230	4970	4970	4970	4970	270
301	20250124	150600	583206330	4975	4975	4975	4975	319
302	20250124	150500	581619305	4980	4975	4980	4975	64
303	20250124	150400	581300590	4975	4970	4975	4970	205
304	20250124	150300	580281510	4965	4965	4965	4965	29
305	20250124	150200	580137525	4965	4965	4965	4965	68
306	20250124	150100	579799905	4965	4965	4965	4965	1
307	20250124	150000	579794940	4965	4965	4965	4965	0
308	20250124	145900	579794940	4965	4970	4970	4965	111
309	20250124	145800	579243345	4975	4975	4975	4975	330
310	20250124	145700	577601595	4960	4965	4965	4960	18
311	20250124	145600	577512230	4965	4965	4965	4965	50
312	20250124	145500	577263980	4970	4970	4970	4970	0
313	20250124	145400	577263980	4970	4970	4970	4970	21
314	20250124	145300	577159610	4970	4970	4970	4970	195
315	20250124	145200	576190460	4970	4970	4970	4970	0
316	20250124	145100	576190460	4970	4975	4975	4970	294
317	20250124	145000	574729255	4975	4970	4975	4970	190
318	20250124	144900	573784205	4970	4970	4970	4970	16
319	20250124	144800	573704685	4975	4975	4975	4975	0
320	20250124	144700	573704685	4975	4975	4975	4975	0
321	20250124	144600	573704685	4975	4975	4975	4975	380
322	20250124	144500	571814185	4970	4970	4970	4970	0
323	20250124	144400	571814185	4970	4970	4970	4970	119
324	20250124	144300	571222755	4965	4970	4970	4965	89
325	20250124	144200	570780855	4970	4970	4970	4970	3
326	20250124	144100	570765945	4965	4965	4965	4965	11
327	20250124	144000	570711330	4965	4960	4965	4960	210
328	20250124	143900	569668730	4955	4955	4955	4955	150
329	20250124	143800	568925480	4965	4965	4965	4965	2
330	20250124	143700	568915550	4965	4965	4965	4965	0
331	20250124	143600	568915550	4965	4965	4965	4965	0
332	20250124	143500	568915550	4965	4970	4970	4965	32
333	20250124	143400	568756585	4970	4970	4970	4970	0
334	20250124	143300	568756585	4970	4970	4970	4970	0
335	20250124	143200	568756585	4970	4970	4970	4970	193
336	20250124	143100	567797375	4970	4970	4970	4970	2505
337	20250124	143000	555347525	4970	4970	4970	4970	682
338	20250124	142900	551957985	4970	4970	4970	4970	35
339	20250124	142800	551784035	4955	4955	4955	4955	0
340	20250124	142700	551784035	4955	4955	4955	4955	180
341	20250124	142600	550892135	4970	4965	4970	4965	183
342	20250124	142500	549983360	4965	4960	4965	4960	65
343	20250124	142400	549660645	4960	4960	4960	4960	0
344	20250124	142300	549660645	4960	4960	4960	4960	100
345	20250124	142200	549164645	4955	4955	4955	4955	0
346	20250124	142100	549164645	4955	4955	4955	4955	350
347	20250124	142000	547430395	4965	4965	4965	4965	20
348	20250124	141900	547331095	4970	4970	4970	4970	14
349	20250124	141800	547261515	4970	4965	4970	4965	683
350	20250124	141700	543867420	4955	4955	4955	4955	0
351	20250124	141600	543867420	4955	4960	4960	4955	460
352	20250124	141500	541588110	4970	4970	4970	4970	0
353	20250124	141400	541588110	4970	4965	4970	4965	200
354	20250124	141300	540594115	4955	4970	4970	4955	220
355	20250124	141200	539503715	4970	4970	4970	4970	0
356	20250124	141100	539503715	4970	4970	4970	4970	0
357	20250124	141000	539503715	4970	4970	4970	4970	200
358	20250124	140900	538509715	4965	4965	4965	4965	8
359	20250124	140800	538469995	4970	4970	4970	4970	400
360	20250124	140700	536481995	4955	4955	4955	4955	0
361	20250124	140600	536481995	4955	4950	4965	4950	401
362	20250124	140500	534494310	4955	4955	4955	4955	200
363	20250124	140400	533503310	4955	4955	4955	4955	100
364	20250124	140300	533007810	4960	4960	4960	4960	84
365	20250124	140200	532591170	4955	4955	4955	4955	10
366	20250124	140100	532541620	4955	4955	4955	4955	863
367	20250124	140000	528265455	4955	4960	4960	4955	386
368	20250124	135900	526352795	4955	4955	4955	4955	0
369	20250124	135800	526352795	4955	4955	4955	4955	6
370	20250124	135700	526323065	4960	4960	4960	4960	0
371	20250124	135600	526323065	4960	4960	4960	4955	1186
372	20250124	135500	520444830	4960	4960	4960	4960	0
373	20250124	135400	520444830	4960	4960	4960	4960	124
374	20250124	135300	519829790	4955	4955	4955	4955	0
375	20250124	135200	519829790	4955	4970	4970	4955	100
376	20250124	135100	519333775	4970	4970	4970	4970	154
377	20250124	135000	518568395	4965	4970	4970	4965	23
378	20250124	134900	518454100	4965	4975	4975	4965	461
379	20250124	134800	516165040	4985	4985	4985	4985	0
380	20250124	134700	516165040	4985	4985	4985	4975	602
381	20250124	134600	513168485	4985	4985	4985	4985	0
382	20250124	134500	513168485	4985	4985	4985	4985	0
383	20250124	134400	513168485	4985	4985	4985	4985	380
384	20250124	134300	511274185	4980	4980	4980	4980	0
385	20250124	134200	511274185	4980	4980	4980	4980	30
386	20250124	134100	511124785	4985	4980	4985	4980	71
387	20250124	134000	510771200	4980	4980	4980	4980	71
388	20250124	133900	510417620	4980	4985	4985	4980	35
389	20250124	133800	510243160	4985	4975	4985	4975	75
390	20250124	133700	509869920	4970	4970	4970	4970	1
391	20250124	133600	509864950	4970	4965	4970	4965	262
392	20250124	133500	508564115	4965	4965	4965	4965	1
393	20250124	133400	508559150	4965	4965	4975	4960	817
394	20250124	133300	504505650	4965	4975	4975	4965	99
395	20250124	133200	504013285	4975	4975	4975	4975	0
396	20250124	133100	504013285	4975	4975	4975	4960	32
397	20250124	133000	503854535	4960	4960	4960	4960	250
398	20250124	132900	502614535	4960	4960	4960	4960	434
399	20250124	132800	500461895	4960	4980	4980	4955	104
400	20250124	132700	499945670	4985	4985	4985	4985	0
401	20250124	132600	499945670	4985	4985	4985	4985	0
402	20250124	132500	499945670	4985	4975	4985	4965	214
403	20250124	132400	498881600	4980	4980	4980	4980	0
404	20250124	132300	498881600	4980	4965	4980	4960	81
405	20250124	132200	498479570	4960	4960	4960	4960	5063
406	20250124	132100	473367090	4960	4960	4960	4955	584
407	20250124	132000	470470865	4960	4960	4960	4960	180
408	20250124	131900	469578065	4965	4965	4965	4965	500
409	20250124	131800	467095565	4965	4965	4965	4965	83
410	20250124	131700	466683470	4970	4970	4970	4970	0
411	20250124	131600	466683470	4970	4980	4980	4970	1554
412	20250124	131500	458952430	4980	4980	4980	4980	0
413	20250124	131400	458952430	4980	4980	4980	4980	45
414	20250124	131300	458728330	4980	4980	4980	4980	68
415	20250124	131200	458389690	4980	4980	4980	4980	825
416	20250124	131100	454281190	4980	4980	4980	4980	134
417	20250124	131000	453613870	4980	4980	4980	4980	100
418	20250124	130900	453115870	4980	4980	4980	4980	100
419	20250124	130800	452617870	4985	4990	4990	4985	127
420	20250124	130700	451984275	4990	4990	4990	4990	1
421	20250124	130600	451979285	4985	4985	4985	4985	20
422	20250124	130500	451879585	4985	4985	4985	4985	57
423	20250124	130400	451595440	4990	4990	4990	4990	49
424	20250124	130300	451350930	4990	4990	4990	4990	289
425	20250124	130200	449908820	4990	4985	4990	4985	33
426	20250124	130100	449744200	4980	4980	4980	4980	0
427	20250124	130000	449744200	4980	4985	4985	4980	884
428	20250124	125900	445340510	4985	4985	4985	4985	6
429	20250124	125800	445310600	4990	4990	4990	4990	55
430	20250124	125700	445036150	4990	4990	4990	4990	68
431	20250124	125600	444696830	4990	4985	4990	4985	370
432	20250124	125500	442850680	4990	4990	4990	4990	0
433	20250124	125400	442850680	4990	4990	4990	4990	0
434	20250124	125300	442850680	4990	4990	4990	4990	149
435	20250124	125200	442107170	4990	4990	4990	4990	0
436	20250124	125100	442107170	4990	4990	4990	4990	450
437	20250124	125000	439861670	4990	4990	4990	4990	50
438	20250124	124900	439612170	4990	4990	4990	4990	23
439	20250124	124800	439497400	4990	4990	4990	4990	0
440	20250124	124700	439497400	4990	4990	4990	4990	260
441	20250124	124600	438200000	4990	4990	4990	4990	0
442	20250124	124500	438200000	4990	4990	4990	4990	14
443	20250124	124400	438130140	4990	4990	4990	4990	20
444	20250124	124300	438030340	4985	4985	4985	4985	0
445	20250124	124200	438030340	4985	4990	4990	4985	30
446	20250124	124100	437880680	4990	4990	4990	4990	2
447	20250124	124000	437870700	4990	4990	4990	4990	0
448	20250124	123900	437870700	4990	4985	4990	4980	885
449	20250124	123800	433461775	4985	4980	4985	4980	24
450	20250124	123700	433342155	4985	4985	4985	4985	15
451	20250124	123600	433267380	4985	4985	4985	4980	708
452	20250124	123500	429738005	4990	4990	4990	4990	2026
453	20250124	123400	419628265	4990	4990	4995	4990	619
454	20250124	123300	416539335	5000	5000	5000	5000	11
455	20250124	123200	416484335	5000	5000	5000	5000	571
456	20250124	123100	413629335	5000	5000	5000	5000	118
457	20250124	123000	413039335	5000	5000	5000	5000	0
458	20250124	122900	413039335	5000	4990	5000	4990	344
459	20250124	122800	411320335	5010	5010	5010	5010	3
460	20250124	122700	411305305	5000	5010	5010	5000	31
461	20250124	122600	411150285	5000	4990	5000	4990	3741
462	20250124	122500	392462965	4990	4985	4990	4985	182
463	20250124	122400	391555415	4985	4990	4990	4985	252
464	20250124	122300	390298050	4990	4990	4990	4990	730
465	20250124	122200	386655350	4985	4985	4985	4985	38
466	20250124	122100	386465920	4990	4990	4990	4990	32
467	20250124	122000	386306240	4990	4990	4990	4990	118
468	20250124	121900	385717420	4990	4990	4990	4990	5
469	20250124	121800	385692470	4990	4995	4995	4990	424
470	20250124	121700	383574710	4990	4990	4990	4990	25
471	20250124	121600	383449960	4990	4990	4990	4990	24
472	20250124	121500	383330200	4990	4990	4990	4990	4
473	20250124	121400	383310240	4995	4995	4995	4995	1
474	20250124	121300	383305245	4990	4995	4995	4990	374
475	20250124	121200	381437135	4995	4995	4995	4995	0
476	20250124	121100	381437135	4995	4995	4995	4995	400
477	20250124	121000	379439135	4990	4985	4990	4985	378
478	20250124	120900	377553805	4985	4985	4985	4985	5
479	20250124	120800	377528880	4985	4985	4985	4985	0
480	20250124	120700	377528880	4985	4985	4990	4985	47
481	20250124	120600	377294385	4985	4985	4985	4985	4
482	20250124	120500	377274445	4985	4985	4985	4985	4
483	20250124	120400	377254505	4985	4985	4985	4985	8
484	20250124	120300	377214625	4990	4990	4990	4990	1
485	20250124	120200	377209635	4990	4985	4990	4985	2
486	20250124	120100	377199660	4990	4990	4990	4990	280
487	20250124	120000	375802460	4985	4990	4990	4985	661
488	20250124	115900	372505975	4990	4990	4990	4990	10
489	20250124	115800	372456075	4990	4990	4990	4990	0
490	20250124	115700	372456075	4990	4990	4990	4990	386
491	20250124	115600	370529935	4985	4985	4985	4985	10
492	20250124	115500	370480085	4985	4980	4985	4980	10
493	20250124	115400	370430275	4985	4985	4985	4985	0
494	20250124	115300	370430275	4985	4985	4985	4985	0
495	20250124	115200	370430275	4985	4985	4985	4985	0
496	20250124	115100	370430275	4985	4975	4985	4975	106
497	20250124	115000	369902245	4965	4965	4965	4965	5
498	20250124	114900	369877420	4965	4985	4985	4965	13
499	20250124	114800	369812635	4985	4985	4985	4985	2
500	20250124	114700	369802665	4985	4980	4985	4980	747
501	20250124	114600	366081690	4975	4980	4980	4970	1293
502	20250124	114500	359646980	4980	4980	4980	4980	0
503	20250124	114400	359646980	4980	4970	4980	4970	558
504	20250124	114300	356868940	4960	4980	4980	4960	317
505	20250124	114200	355295260	4990	4985	4990	4975	244
506	20250124	114100	354078395	4975	4980	4980	4975	11
507	20250124	114000	354023620	4990	4980	4990	4975	2269
508	20250124	113900	342709710	4980	4975	4985	4975	228
509	20250124	113800	341574245	4980	4980	4980	4980	90
510	20250124	113700	341126045	4985	4985	4985	4985	0
511	20250124	113600	341126045	4985	4980	4985	4980	409
512	20250124	113500	339087225	4985	4980	4985	4980	292
513	20250124	113400	337631675	4970	4985	4985	4970	207
514	20250124	113300	336602810	4985	4970	4985	4970	1460
515	20250124	113200	329328885	4975	4975	4975	4975	7
516	20250124	113100	329294060	4975	4970	4975	4970	601
517	20250124	113000	326305700	4960	4960	4975	4960	3782
518	20250124	112900	307513405	4955	4950	4955	4950	111
519	20250124	112800	306963610	4955	4955	4955	4955	10
520	20250124	112700	306914060	4955	4955	4955	4955	8
521	20250124	112600	306874420	4960	4960	4960	4960	6
522	20250124	112500	306844660	4955	4950	4960	4950	1522
523	20250124	112400	299301355	4955	4945	4955	4945	653
524	20250124	112300	296068050	4945	4940	4945	4940	244
525	20250124	112200	294861990	4940	4950	4950	4940	80
526	20250124	112100	294466685	4945	4945	4945	4945	5
527	20250124	112000	294441960	4945	4950	4950	4945	7
528	20250124	111900	294407330	4950	4950	4950	4950	0
529	20250124	111800	294407330	4950	4955	4955	4950	129
530	20250124	111700	293768425	4955	4955	4955	4950	349
531	20250124	111600	292039150	4955	4955	4955	4950	84
532	20250124	111500	291622935	4950	4945	4950	4945	540
533	20250124	111400	288949955	4945	4945	4945	4945	0
534	20250124	111300	288949955	4945	4940	4945	4940	315
535	20250124	111200	287392655	4935	4935	4935	4935	4
536	20250124	111100	287372915	4940	4940	4940	4935	32
537	20250124	111000	287214855	4940	4935	4940	4935	16
538	20250124	110900	287135885	4945	4935	4945	4935	204
539	20250124	110800	286128120	4940	4945	4945	4935	7
540	20250124	110700	286093520	4945	4945	4945	4945	5
541	20250124	110600	286068795	4945	4940	4945	4940	206
542	20250124	110500	285051150	4935	4940	4940	4935	7
543	20250124	110400	285016590	4945	4935	4945	4935	108
544	20250124	110300	284482575	4940	4940	4940	4940	3
545	20250124	110200	284467755	4945	4935	4945	4935	11
546	20250124	110100	284413415	4940	4935	4940	4935	350
547	20250124	110000	282684935	4930	4930	4930	4930	106
548	20250124	105900	282162355	4930	4940	4940	4930	11
549	20250124	105800	282108115	4930	4930	4935	4930	243
550	20250124	105700	280909070	4930	4930	4930	4930	24
551	20250124	105600	280790750	4930	4930	4930	4930	15
552	20250124	105500	280716800	4930	4930	4935	4930	14
553	20250124	105400	280647770	4935	4930	4935	4930	149
554	20250124	105300	279913195	4930	4930	4935	4930	12
555	20250124	105200	279854030	4930	4935	4940	4930	20
556	20250124	105100	279755390	4940	4935	4945	4935	14
557	20250124	105000	279686265	4945	4935	4950	4935	21
558	20250124	104900	279582545	4945	4945	4945	4945	1
559	20250124	104800	279577600	4930	4930	4930	4930	6
560	20250124	104700	279548020	4950	4930	4950	4930	2
561	20250124	104600	279538140	4935	4935	4935	4930	1344
562	20250124	104500	272905525	4930	4930	4930	4930	1020
563	20250124	104400	267876925	4935	4930	4935	4930	3
564	20250124	104300	267862130	4935	4930	4935	4930	629
565	20250124	104200	264758060	4935	4940	4940	4935	1907
566	20250124	104100	255342530	4950	4935	4950	4935	409
567	20250124	104000	253318065	4950	4945	4950	4945	10
568	20250124	103900	253268580	4950	4930	4950	4930	173
569	20250124	103800	252414980	4935	4935	4935	4935	60
570	20250124	103700	252118880	4935	4945	4950	4930	21
571	20250124	103600	252015135	4950	4950	4950	4940	409
572	20250124	103500	249990665	4950	4950	4950	4950	0
573	20250124	103400	249990665	4950	4945	4950	4945	3
574	20250124	103300	249975820	4950	4945	4950	4945	21
575	20250124	103200	249871930	4945	4950	4950	4945	412
576	20250124	103100	247832590	4940	4945	4945	4930	149
577	20250124	103000	247096955	4950	4950	4950	4950	0
578	20250124	102900	247096955	4950	4950	4950	4950	0
579	20250124	102800	247096955	4950	4950	4950	4950	1
580	20250124	102700	247092005	4950	4945	4950	4945	9
581	20250124	102600	247047460	4940	4935	4940	4935	364
582	20250124	102500	245250270	4935	4935	4950	4935	70
583	20250124	102400	244904630	4950	4950	4950	4950	20
584	20250124	102300	244805630	4945	4945	4945	4945	0
585	20250124	102200	244805630	4945	4945	4945	4945	1
586	20250124	102100	244800685	4940	4935	4940	4935	5
587	20250124	102000	244776005	4940	4950	4950	4940	25
588	20250124	101900	244652440	4955	4955	4955	4955	3
589	20250124	101800	244637575	4960	4955	4960	4940	460
590	20250124	101700	242359780	4950	4955	4955	4950	32
591	20250124	101600	242201320	4955	4955	4955	4955	19
592	20250124	101500	242107175	4955	4950	4955	4950	253
593	20250124	101400	240853975	4950	4950	4950	4950	26
594	20250124	101300	240725275	4950	4950	4950	4950	0
595	20250124	101200	240725275	4950	4950	4950	4950	0
596	20250124	101100	240725275	4950	4950	4950	4950	1
597	20250124	101000	240720325	4940	4940	4940	4940	0
598	20250124	100900	240720325	4940	4940	4940	4925	2598
599	20250124	100800	227905135	4940	4940	4940	4940	0
600	20250124	100700	227905135	4940	4940	4940	4940	10
601	20250124	100600	227855735	4940	4940	4940	4940	60
602	20250124	100500	227559335	4940	4940	4940	4940	1
603	20250124	100400	227554395	4955	4940	4955	4940	417
604	20250124	100300	225488535	4940	4950	4950	4940	4200
605	20250124	100200	204700455	4950	4950	4950	4950	0
606	20250124	100100	204700455	4950	4950	4950	4950	16
607	20250124	100000	204621255	4950	4945	4950	4945	464
608	20250124	095900	202326525	4950	4950	4950	4950	0
609	20250124	095800	202326525	4950	4950	4950	4940	74
610	20250124	095700	201960325	4950	4950	4950	4950	78
611	20250124	095600	201574225	4950	4950	4950	4950	0
612	20250124	095500	201574225	4950	4955	4955	4950	26
613	20250124	095400	201445475	4955	4955	4955	4940	50
614	20250124	095300	201198325	4940	4940	4950	4940	258
615	20250124	095200	199922045	4955	4955	4955	4955	0
616	20250124	095100	199922045	4955	4950	4955	4950	46
617	20250124	095000	199694220	4940	4955	4960	4935	478
618	20250124	094900	197333220	4960	4950	4960	4950	21
619	20250124	094800	197229260	4960	4955	4960	4955	10
620	20250124	094700	197179705	4955	4960	4965	4940	647
621	20250124	094600	193975350	4965	4960	4965	4960	128
622	20250124	094500	193340145	4960	4960	4965	4960	739
623	20250124	094400	189673700	4960	4950	4960	4940	1695
624	20250124	094300	181280370	4950	4950	4950	4950	23
625	20250124	094200	181166520	4945	4945	4945	4945	336
626	20250124	094100	179505000	4940	4940	4940	4940	15
627	20250124	094000	179430900	4945	4945	4945	4940	340
628	20250124	093900	177751230	4945	4945	4945	4945	122
629	20250124	093800	177147940	4945	4945	4945	4945	368
630	20250124	093700	175328180	4940	4940	4940	4935	1165
631	20250124	093600	169573685	4940	4940	4940	4940	673
632	20250124	093500	166249065	4940	4935	4940	4935	309
633	20250124	093400	164723865	4935	4935	4935	4935	29
634	20250124	093300	164580750	4935	4930	4935	4930	461
635	20250124	093200	162308000	4930	4930	4930	4920	104
636	20250124	093100	161795290	4930	4925	4930	4925	53
637	20250124	093000	161534050	4920	4925	4925	4920	12
638	20250124	092900	161474995	4930	4920	4930	4915	1083
639	20250124	092800	156145955	4925	4930	4930	4925	17
640	20250124	092700	156062225	4920	4920	4930	4920	235
641	20250124	092600	154905175	4925	4915	4925	4915	1660
642	20250124	092500	146736130	4915	4915	4915	4915	10
643	20250124	092400	146686980	4915	4920	4920	4910	900
644	20250124	092300	142262300	4920	4915	4920	4910	266
645	20250124	092200	140954005	4900	4915	4915	4900	1104
646	20250124	092100	135541995	4910	4920	4920	4910	563
647	20250124	092000	132777035	4915	4915	4915	4915	85
648	20250124	091900	132359260	4915	4925	4925	4915	41
649	20250124	091800	132157495	4925	4920	4925	4920	772
650	20250124	091700	128359245	4920	4915	4920	4915	212
651	20250124	091600	127316815	4920	4920	4920	4920	2
652	20250124	091500	127306975	4925	4920	4925	4920	193
653	20250124	091400	126356965	4910	4900	4910	4900	1226
654	20250124	091300	120343980	4905	4910	4910	4905	145
655	20250124	091200	119632255	4895	4920	4920	4895	238
656	20250124	091100	118464755	4920	4925	4925	4885	539
657	20250124	091000	115825020	4925	4885	4940	4885	1051
658	20250124	090900	110685695	4885	4880	4885	4875	453
659	20250124	090800	108475575	4880	4885	4885	4875	1226
660	20250124	090700	102491570	4885	4885	4890	4870	2994
661	20250124	090600	87880880	4885	4900	4910	4885	3400
662	20250124	090500	71244540	4900	4900	4905	4895	2001
663	20250124	090400	61438450	4900	4930	4940	4900	6304
664	20250124	090300	30484490	4950	4940	4950	4935	853
665	20250124	090200	26273605	4940	4960	4960	4940	1397
666	20250124	090100	19363490	4960	4960	4960	4960	83
667	20250124	090000	18951810	4990	4960	4990	4945	3820