KissMeData/225530/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204800	626009585	5030	5030	5030	5030	1398
3	20250124	204700	626009585	5030	5030	5030	5030	0
4	20250124	204600	626009585	5030	5030	5030	5030	0
5	20250124	204500	626009585	5030	5030	5030	5030	0
6	20250124	204400	626009585	5030	5030	5030	5030	0
7	20250124	204300	626009585	5030	5030	5030	5030	0
8	20250124	204200	626009585	5030	5030	5030	5030	0
9	20250124	204100	626009585	5030	5030	5030	5030	0
10	20250124	204000	626009585	5030	5030	5030	5030	0
11	20250124	203900	626009585	5030	5030	5030	5030	0
12	20250124	203800	626009585	5030	5030	5030	5030	0
13	20250124	203700	626009585	5030	5030	5030	5030	0
14	20250124	203600	626009585	5030	5030	5030	5030	0
15	20250124	203500	626009585	5030	5030	5030	5030	0
16	20250124	203400	626009585	5030	5030	5030	5030	0
17	20250124	203300	626009585	5030	5030	5030	5030	0
18	20250124	203200	626009585	5030	5030	5030	5030	0
19	20250124	203100	626009585	5030	5030	5030	5030	0
20	20250124	203000	626009585	5030	5030	5030	5030	0
21	20250124	202900	626009585	5030	5030	5030	5030	0
22	20250124	202800	626009585	5030	5030	5030	5030	0
23	20250124	202700	626009585	5030	5030	5030	5030	0
24	20250124	202600	626009585	5030	5030	5030	5030	0
25	20250124	202500	626009585	5030	5030	5030	5030	0
26	20250124	202400	626009585	5030	5030	5030	5030	0
27	20250124	202300	626009585	5030	5030	5030	5030	0
28	20250124	202200	626009585	5030	5030	5030	5030	0
29	20250124	202100	626009585	5030	5030	5030	5030	0
30	20250124	202000	626009585	5030	5030	5030	5030	0
31	20250124	201900	626009585	5030	5030	5030	5030	0
32	20250124	201800	626009585	5030	5030	5030	5030	1398
33	20250124	201700	626009585	5030	5030	5030	5030	0
34	20250124	201600	626009585	5030	5030	5030	5030	0
35	20250124	201500	626009585	5030	5030	5030	5030	0
36	20250124	201400	626009585	5030	5030	5030	5030	0
37	20250124	201300	626009585	5030	5030	5030	5030	0
38	20250124	201200	626009585	5030	5030	5030	5030	0
39	20250124	201100	626009585	5030	5030	5030	5030	0
40	20250124	201000	626009585	5030	5030	5030	5030	0
41	20250124	200900	626009585	5030	5030	5030	5030	0
42	20250124	200800	626009585	5030	5030	5030	5030	0
43	20250124	200700	626009585	5030	5030	5030	5030	0
44	20250124	200600	626009585	5030	5030	5030	5030	0
45	20250124	200500	626009585	5030	5030	5030	5030	0
46	20250124	200400	626009585	5030	5030	5030	5030	0
47	20250124	200300	626009585	5030	5030	5030	5030	0
48	20250124	200200	626009585	5030	5030	5030	5030	0
49	20250124	200100	626009585	5030	5030	5030	5030	0
50	20250124	200000	626009585	5030	5030	5030	5030	0
51	20250124	195900	626009585	5030	5030	5030	5030	0
52	20250124	195800	626009585	5030	5030	5030	5030	0
53	20250124	195700	626009585	5030	5030	5030	5030	0
54	20250124	195600	626009585	5030	5030	5030	5030	0
55	20250124	195500	626009585	5030	5030	5030	5030	0
56	20250124	195400	626009585	5030	5030	5030	5030	0
57	20250124	195300	626009585	5030	5030	5030	5030	0
58	20250124	195200	626009585	5030	5030	5030	5030	0
59	20250124	195100	626009585	5030	5030	5030	5030	0
60	20250124	195000	626009585	5030	5030	5030	5030	0
61	20250124	194900	626009585	5030	5030	5030	5030	0
62	20250124	194800	626009585	5030	5030	5030	5030	1398
63	20250124	194700	626009585	5030	5030	5030	5030	0
64	20250124	194600	626009585	5030	5030	5030	5030	0
65	20250124	194500	626009585	5030	5030	5030	5030	0
66	20250124	194400	626009585	5030	5030	5030	5030	0
67	20250124	194300	626009585	5030	5030	5030	5030	0
68	20250124	194200	626009585	5030	5030	5030	5030	0
69	20250124	194100	626009585	5030	5030	5030	5030	0
70	20250124	194000	626009585	5030	5030	5030	5030	0
71	20250124	193900	626009585	5030	5030	5030	5030	0
72	20250124	193800	626009585	5030	5030	5030	5030	0
73	20250124	193700	626009585	5030	5030	5030	5030	0
74	20250124	193600	626009585	5030	5030	5030	5030	0
75	20250124	193500	626009585	5030	5030	5030	5030	0
76	20250124	193400	626009585	5030	5030	5030	5030	0
77	20250124	193300	626009585	5030	5030	5030	5030	0
78	20250124	193200	626009585	5030	5030	5030	5030	0
79	20250124	193100	626009585	5030	5030	5030	5030	0
80	20250124	193000	626009585	5030	5030	5030	5030	0
81	20250124	192900	626009585	5030	5030	5030	5030	0
82	20250124	192800	626009585	5030	5030	5030	5030	0
83	20250124	192700	626009585	5030	5030	5030	5030	0
84	20250124	192600	626009585	5030	5030	5030	5030	0
85	20250124	192500	626009585	5030	5030	5030	5030	0
86	20250124	192400	626009585	5030	5030	5030	5030	0
87	20250124	192300	626009585	5030	5030	5030	5030	0
88	20250124	192200	626009585	5030	5030	5030	5030	0
89	20250124	192100	626009585	5030	5030	5030	5030	0
90	20250124	192000	626009585	5030	5030	5030	5030	0
91	20250124	191900	626009585	5030	5030	5030	5030	0
92	20250124	191800	626009585	5030	5030	5030	5030	1398
93	20250124	191700	626009585	5030	5030	5030	5030	0
94	20250124	191600	626009585	5030	5030	5030	5030	0
95	20250124	191500	626009585	5030	5030	5030	5030	0
96	20250124	191400	626009585	5030	5030	5030	5030	0
97	20250124	191300	626009585	5030	5030	5030	5030	0
98	20250124	191200	626009585	5030	5030	5030	5030	0
99	20250124	191100	626009585	5030	5030	5030	5030	0
100	20250124	191000	626009585	5030	5030	5030	5030	0
101	20250124	190900	626009585	5030	5030	5030	5030	0
102	20250124	190800	626009585	5030	5030	5030	5030	0
103	20250124	190700	626009585	5030	5030	5030	5030	0
104	20250124	190600	626009585	5030	5030	5030	5030	0
105	20250124	190500	626009585	5030	5030	5030	5030	0
106	20250124	190400	626009585	5030	5030	5030	5030	0
107	20250124	190300	626009585	5030	5030	5030	5030	0
108	20250124	190200	626009585	5030	5030	5030	5030	0
109	20250124	190100	626009585	5030	5030	5030	5030	0
110	20250124	190000	626009585	5030	5030	5030	5030	0
111	20250124	185900	626009585	5030	5030	5030	5030	0
112	20250124	185800	626009585	5030	5030	5030	5030	0
113	20250124	185700	626009585	5030	5030	5030	5030	0
114	20250124	185600	626009585	5030	5030	5030	5030	0
115	20250124	185500	626009585	5030	5030	5030	5030	0
116	20250124	185400	626009585	5030	5030	5030	5030	0
117	20250124	185300	626009585	5030	5030	5030	5030	0
118	20250124	185200	626009585	5030	5030	5030	5030	0
119	20250124	185100	626009585	5030	5030	5030	5030	0
120	20250124	185000	626009585	5030	5030	5030	5030	0
121	20250124	184900	626009585	5030	5030	5030	5030	0
122	20250124	184800	626009585	5030	5030	5030	5030	1398
123	20250124	184700	626009585	5030	5030	5030	5030	0
124	20250124	184600	626009585	5030	5030	5030	5030	0
125	20250124	184500	626009585	5030	5030	5030	5030	0
126	20250124	184400	626009585	5030	5030	5030	5030	0
127	20250124	184300	626009585	5030	5030	5030	5030	0
128	20250124	184200	626009585	5030	5030	5030	5030	0
129	20250124	184100	626009585	5030	5030	5030	5030	0
130	20250124	184000	626009585	5030	5030	5030	5030	0
131	20250124	183900	626009585	5030	5030	5030	5030	0
132	20250124	183800	626009585	5030	5030	5030	5030	0
133	20250124	183700	626009585	5030	5030	5030	5030	0
134	20250124	183600	626009585	5030	5030	5030	5030	0
135	20250124	183500	626009585	5030	5030	5030	5030	0
136	20250124	183400	626009585	5030	5030	5030	5030	0
137	20250124	183300	626009585	5030	5030	5030	5030	0
138	20250124	183200	626009585	5030	5030	5030	5030	0
139	20250124	183100	626009585	5030	5030	5030	5030	0
140	20250124	183000	626009585	5030	5030	5030	5030	0
141	20250124	182900	626009585	5030	5030	5030	5030	0
142	20250124	182800	626009585	5030	5030	5030	5030	0
143	20250124	182700	626009585	5030	5030	5030	5030	0
144	20250124	182600	626009585	5030	5030	5030	5030	0
145	20250124	182500	626009585	5030	5030	5030	5030	0
146	20250124	182400	626009585	5030	5030	5030	5030	0
147	20250124	182300	626009585	5030	5030	5030	5030	0
148	20250124	182200	626009585	5030	5030	5030	5030	0
149	20250124	182100	626009585	5030	5030	5030	5030	0
150	20250124	182000	626009585	5030	5030	5030	5030	0
151	20250124	181900	626009585	5030	5030	5030	5030	0
152	20250124	181800	626009585	5030	5030	5030	5030	1398
153	20250124	181700	626009585	5030	5030	5030	5030	0
154	20250124	181600	626009585	5030	5030	5030	5030	0
155	20250124	181500	626009585	5030	5030	5030	5030	0
156	20250124	181400	626009585	5030	5030	5030	5030	0
157	20250124	181300	626009585	5030	5030	5030	5030	0
158	20250124	181200	626009585	5030	5030	5030	5030	0
159	20250124	181100	626009585	5030	5030	5030	5030	0
160	20250124	181000	626009585	5030	5030	5030	5030	0
161	20250124	180900	626009585	5030	5030	5030	5030	0
162	20250124	180800	626009585	5030	5030	5030	5030	0
163	20250124	180700	626009585	5030	5030	5030	5030	0
164	20250124	180600	626009585	5030	5030	5030	5030	0
165	20250124	180500	626009585	5030	5030	5030	5030	0
166	20250124	180400	626009585	5030	5030	5030	5030	0
167	20250124	180300	626009585	5030	5030	5030	5030	0
168	20250124	180200	626009585	5030	5030	5030	5030	0
169	20250124	180100	626009585	5030	5030	5030	5030	0
170	20250124	180000	626009585	5030	5030	5030	5030	0
171	20250124	175900	626009585	5030	5030	5030	5030	0
172	20250124	175800	626009585	5030	5030	5030	5030	0
173	20250124	175700	626009585	5030	5030	5030	5030	0
174	20250124	175600	626009585	5030	5030	5030	5030	0
175	20250124	175500	626009585	5030	5030	5030	5030	0
176	20250124	175400	626009585	5030	5030	5030	5030	0
177	20250124	175300	626009585	5030	5030	5030	5030	0
178	20250124	175200	626009585	5030	5030	5030	5030	0
179	20250124	175100	626009585	5030	5030	5030	5030	0
180	20250124	175000	626009585	5030	5030	5030	5030	0
181	20250124	174900	626009585	5030	5030	5030	5030	0
182	20250124	174800	626009585	5030	5030	5030	5030	1398
183	20250124	174700	626009585	5030	5030	5030	5030	0
184	20250124	174600	626009585	5030	5030	5030	5030	0
185	20250124	174500	626009585	5030	5030	5030	5030	0
186	20250124	174400	626009585	5030	5030	5030	5030	0
187	20250124	174300	626009585	5030	5030	5030	5030	0
188	20250124	174200	626009585	5030	5030	5030	5030	0
189	20250124	174100	626009585	5030	5030	5030	5030	0
190	20250124	174000	626009585	5030	5030	5030	5030	0
191	20250124	173900	626009585	5030	5030	5030	5030	0
192	20250124	173800	626009585	5030	5030	5030	5030	0
193	20250124	173700	626009585	5030	5030	5030	5030	0
194	20250124	173600	626009585	5030	5030	5030	5030	0
195	20250124	173500	626009585	5030	5030	5030	5030	0
196	20250124	173400	626009585	5030	5030	5030	5030	0
197	20250124	173300	626009585	5030	5030	5030	5030	0
198	20250124	173200	626009585	5030	5030	5030	5030	0
199	20250124	173100	626009585	5030	5030	5030	5030	0
200	20250124	173000	626009585	5030	5030	5030	5030	0
201	20250124	172900	626009585	5030	5030	5030	5030	0
202	20250124	172800	626009585	5030	5030	5030	5030	0
203	20250124	172700	626009585	5030	5030	5030	5030	0
204	20250124	172600	626009585	5030	5030	5030	5030	0
205	20250124	172500	626009585	5030	5030	5030	5030	0
206	20250124	172400	626009585	5030	5030	5030	5030	0
207	20250124	172300	626009585	5030	5030	5030	5030	0
208	20250124	172200	626009585	5030	5030	5030	5030	0
209	20250124	172100	626009585	5030	5030	5030	5030	0
210	20250124	172000	626009585	5030	5030	5030	5030	0
211	20250124	171900	626009585	5030	5030	5030	5030	0
212	20250124	171800	626009585	5030	5030	5030	5030	1398
213	20250124	171700	626009585	5030	5030	5030	5030	0
214	20250124	171600	626009585	5030	5030	5030	5030	0
215	20250124	171500	626009585	5030	5030	5030	5030	0
216	20250124	171400	626009585	5030	5030	5030	5030	0
217	20250124	171300	626009585	5030	5030	5030	5030	0
218	20250124	171200	626009585	5030	5030	5030	5030	0
219	20250124	171100	626009585	5030	5030	5030	5030	0
220	20250124	171000	626009585	5030	5030	5030	5030	0
221	20250124	170900	626009585	5030	5030	5030	5030	0
222	20250124	170800	626009585	5030	5030	5030	5030	0
223	20250124	170700	626009585	5030	5030	5030	5030	0
224	20250124	170600	626009585	5030	5030	5030	5030	0
225	20250124	170500	626009585	5030	5030	5030	5030	0
226	20250124	170400	626009585	5030	5030	5030	5030	0
227	20250124	170300	626009585	5030	5030	5030	5030	0
228	20250124	170200	626009585	5030	5030	5030	5030	0
229	20250124	170100	626009585	5030	5030	5030	5030	0
230	20250124	170000	626009585	5030	5030	5030	5030	0
231	20250124	165900	626009585	5030	5030	5030	5030	0
232	20250124	165800	626009585	5030	5030	5030	5030	0
233	20250124	165700	626009585	5030	5030	5030	5030	0
234	20250124	165600	626009585	5030	5030	5030	5030	0
235	20250124	165500	626009585	5030	5030	5030	5030	0
236	20250124	165400	626009585	5030	5030	5030	5030	0
237	20250124	165300	626009585	5030	5030	5030	5030	0
238	20250124	165200	626009585	5030	5030	5030	5030	0
239	20250124	165100	626009585	5030	5030	5030	5030	0
240	20250124	165000	626009585	5030	5030	5030	5030	0
241	20250124	164900	626009585	5030	5030	5030	5030	0
242	20250124	164800	626009585	5030	5030	5030	5030	1398
243	20250124	164700	626009585	5030	5030	5030	5030	0
244	20250124	164600	626009585	5030	5030	5030	5030	0
245	20250124	164500	626009585	5030	5030	5030	5030	0
246	20250124	164400	626009585	5030	5030	5030	5030	0
247	20250124	164300	626009585	5030	5030	5030	5030	0
248	20250124	164200	626009585	5030	5030	5030	5030	0
249	20250124	164100	626009585	5030	5030	5030	5030	0
250	20250124	164000	626009585	5030	5030	5030	5030	0
251	20250124	163900	626009585	5030	5030	5030	5030	0
252	20250124	163800	626009585	5030	5030	5030	5030	0
253	20250124	163700	626009585	5030	5030	5030	5030	0
254	20250124	163600	626009585	5030	5030	5030	5030	0
255	20250124	163500	626009585	5030	5030	5030	5030	0
256	20250124	163400	626009585	5030	5030	5030	5030	0
257	20250124	163300	626009585	5030	5030	5030	5030	0
258	20250124	163200	626009585	5030	5030	5030	5030	0
259	20250124	163100	626009585	5030	5030	5030	5030	0
260	20250124	163000	626009585	5030	5030	5030	5030	0
261	20250124	162900	626009585	5030	5030	5030	5030	0
262	20250124	162800	626009585	5030	5030	5030	5030	0
263	20250124	162700	626009585	5030	5030	5030	5030	0
264	20250124	162600	626009585	5030	5030	5030	5030	0
265	20250124	162500	626009585	5030	5030	5030	5030	0
266	20250124	162400	626009585	5030	5030	5030	5030	0
267	20250124	162300	626009585	5030	5030	5030	5030	0
268	20250124	162200	626009585	5030	5030	5030	5030	0
269	20250124	162100	626009585	5030	5030	5030	5030	0
270	20250124	162000	626009585	5030	5030	5030	5030	0
271	20250124	161900	626009585	5030	5030	5030	5030	0
272	20250124	161800	626009585	5030	5030	5030	5030	1398
273	20250124	161700	626009585	5030	5030	5030	5030	0
274	20250124	161600	626009585	5030	5030	5030	5030	0
275	20250124	161500	626009585	5030	5030	5030	5030	0
276	20250124	161400	626009585	5030	5030	5030	5030	0
277	20250124	161300	626009585	5030	5030	5030	5030	0
278	20250124	161200	626009585	5030	5030	5030	5030	0
279	20250124	161100	626009585	5030	5030	5030	5030	0
280	20250124	161000	626009585	5030	5030	5030	5030	0
281	20250124	160900	626009585	5030	5030	5030	5030	0
282	20250124	160800	626009585	5030	5030	5030	5030	0
283	20250124	160700	626009585	5030	5030	5030	5030	0
284	20250124	160600	626009585	5030	5030	5030	5030	0
285	20250124	160500	626009585	5030	5030	5030	5030	0
286	20250124	160400	626009585	5030	5030	5030	5030	0
287	20250124	160300	626009585	5030	5030	5030	5030	0
288	20250124	160200	626009585	5030	5030	5030	5030	0
289	20250124	160100	626009585	5030	5030	5030	5030	0
290	20250124	160000	626009585	5030	5030	5030	5030	0
291	20250124	155900	626009585	5030	5030	5030	5030	0
292	20250124	155800	626009585	5030	5030	5030	5030	0
293	20250124	155700	626009585	5030	5030	5030	5030	0
294	20250124	155600	626009585	5030	5030	5030	5030	0
295	20250124	155500	626009585	5030	5030	5030	5030	0
296	20250124	155400	626009585	5030	5030	5030	5030	0
297	20250124	155300	626009585	5030	5030	5030	5030	0
298	20250124	155200	626009585	5030	5030	5030	5030	0
299	20250124	155100	626009585	5030	5030	5030	5030	0
300	20250124	155000	626009585	5030	5030	5030	5030	0
301	20250124	154900	626009585	5030	5030	5030	5030	0
302	20250124	154800	626009585	5030	5030	5030	5030	1398
303	20250124	154700	626009585	5030	5030	5030	5030	0
304	20250124	154600	626009585	5030	5030	5030	5030	0
305	20250124	154500	626009585	5030	5030	5030	5030	0
306	20250124	154400	626009585	5030	5030	5030	5030	0
307	20250124	154300	626009585	5030	5030	5030	5030	0
308	20250124	154200	626009585	5030	5030	5030	5030	0
309	20250124	154100	626009585	5030	5030	5030	5030	0
310	20250124	154000	626009585	5030	5030	5030	5030	0
311	20250124	153900	626009585	5030	5030	5030	5030	0
312	20250124	153800	626009585	5030	5030	5030	5030	0
313	20250124	153700	626009585	5030	5030	5030	5030	0
314	20250124	153600	626009585	5030	5030	5030	5030	0
315	20250124	153500	626009585	5030	5030	5030	5030	0
316	20250124	153400	626009585	5030	5030	5030	5030	0
317	20250124	153300	626009585	5030	5030	5030	5030	0
318	20250124	153200	626009585	5030	5030	5030	5030	0
319	20250124	153100	626009585	5030	5030	5030	5030	0
320	20250124	153000	626009585	5030	5030	5030	5030	1398
321	20250124	152900	618977645	5020	5020	5020	5020	0
322	20250124	152800	618977645	5020	5020	5020	5020	0
323	20250124	152700	618977645	5020	5020	5020	5020	0
324	20250124	152600	618977645	5020	5020	5020	5020	0
325	20250124	152500	618977645	5020	5020	5020	5020	0
326	20250124	152400	618977645	5020	5020	5020	5020	0
327	20250124	152300	618977645	5020	5020	5020	5020	0
328	20250124	152200	618977645	5020	5020	5020	5020	0
329	20250124	152100	618977645	5020	5020	5020	5020	0
330	20250124	152000	618977645	5020	5020	5020	5020	0
331	20250124	151900	618977645	5020	5040	5060	5020	887
332	20250124	151800	614501725	5050	5050	5050	5050	5
333	20250124	151700	614476475	5030	5030	5030	5030	184
334	20250124	151600	613550955	5030	5030	5030	5030	5
335	20250124	151500	613525805	5030	5030	5030	5030	50
336	20250124	151400	613274305	5010	5020	5020	5010	839
337	20250124	151300	609070385	5020	5020	5020	5020	1558
338	20250124	151200	601249225	5020	5030	5030	5020	772
339	20250124	151100	597370345	5040	5030	5040	5030	132
340	20250124	151000	596706165	5030	5030	5030	5030	0
341	20250124	150900	596706165	5030	5030	5030	5030	301
342	20250124	150800	595192135	5030	5030	5040	5030	507
343	20250124	150700	592641915	5030	5030	5030	5030	13
344	20250124	150600	592576525	5040	5040	5040	5040	0
345	20250124	150500	592576525	5040	5040	5040	5040	0
346	20250124	150400	592576525	5040	5040	5040	5040	0
347	20250124	150300	592576525	5040	5040	5040	5040	100
348	20250124	150200	592072525	5040	5040	5040	5040	0
349	20250124	150100	592072525	5040	5040	5040	5040	0
350	20250124	150000	592072525	5040	5040	5040	5040	170
351	20250124	145900	591215725	5050	5050	5050	5050	0
352	20250124	145800	591215725	5050	5050	5050	5040	296
353	20250124	145700	589723865	5050	5050	5050	5050	1500
354	20250124	145600	582148865	5060	5060	5060	5060	0
355	20250124	145500	582148865	5060	5060	5060	5060	0
356	20250124	145400	582148865	5060	5060	5060	5060	2
357	20250124	145300	582138745	5060	5060	5060	5060	0
358	20250124	145200	582138745	5060	5060	5060	5060	6
359	20250124	145100	582108385	5060	5060	5060	5060	0
360	20250124	145000	582108385	5060	5060	5060	5060	0
361	20250124	144900	582108385	5060	5060	5060	5060	0
362	20250124	144800	582108385	5060	5060	5060	5060	0
363	20250124	144700	582108385	5060	5060	5060	5060	0
364	20250124	144600	582108385	5060	5060	5060	5060	5
365	20250124	144500	582083085	5060	5060	5060	5060	0
366	20250124	144400	582083085	5060	5050	5060	5050	129
367	20250124	144300	581431615	5050	5050	5050	5050	1
368	20250124	144200	581426565	5040	5040	5040	5040	170
369	20250124	144100	580569765	5040	5040	5040	5040	0
370	20250124	144000	580569765	5040	5040	5040	5040	0
371	20250124	143900	580569765	5040	5040	5040	5040	0
372	20250124	143800	580569765	5040	5040	5040	5040	0
373	20250124	143700	580569765	5040	5040	5040	5040	0
374	20250124	143600	580569765	5040	5050	5060	5040	1944
375	20250124	143500	570751895	5060	5060	5060	5060	0
376	20250124	143400	570751895	5060	5060	5060	5060	677
377	20250124	143300	567326275	5070	5070	5070	5070	120
378	20250124	143200	566717875	5080	5080	5080	5080	1
379	20250124	143100	566712795	5060	5060	5060	5060	0
380	20250124	143000	566712795	5060	5060	5060	5060	0
381	20250124	142900	566712795	5060	5060	5060	5060	0
382	20250124	142800	566712795	5060	5060	5060	5060	0
383	20250124	142700	566712795	5060	5060	5060	5060	17
384	20250124	142600	566626775	5080	5080	5080	5080	0
385	20250124	142500	566626775	5080	5080	5080	5080	35
386	20250124	142400	566448975	5080	5080	5080	5080	10
387	20250124	142300	566398175	5050	5050	5050	5050	0
388	20250124	142200	566398175	5050	5050	5050	5050	0
389	20250124	142100	566398175	5050	5050	5050	5050	40
390	20250124	142000	566196175	5070	5070	5070	5070	0
391	20250124	141900	566196175	5070	5070	5070	5070	0
392	20250124	141800	566196175	5070	5070	5070	5070	2840
393	20250124	141700	551797375	5070	5070	5070	5070	0
394	20250124	141600	551797375	5070	5070	5070	5070	5
395	20250124	141500	551772025	5070	5070	5070	5070	0
396	20250124	141400	551772025	5070	5070	5070	5070	0
397	20250124	141300	551772025	5070	5070	5070	5070	0
398	20250124	141200	551772025	5070	5070	5070	5070	0
399	20250124	141100	551772025	5070	5070	5070	5070	0
400	20250124	141000	551772025	5070	5070	5070	5070	0
401	20250124	140900	551772025	5070	5070	5070	5070	0
402	20250124	140800	551772025	5070	5070	5070	5070	0
403	20250124	140700	551772025	5070	5070	5070	5070	0
404	20250124	140600	551772025	5070	5070	5070	5070	0
405	20250124	140500	551772025	5070	5070	5070	5070	0
406	20250124	140400	551772025	5070	5070	5070	5070	0
407	20250124	140300	551772025	5070	5070	5070	5070	1
408	20250124	140200	551766955	5050	5050	5050	5050	0
409	20250124	140100	551766955	5050	5050	5050	5050	98
410	20250124	140000	551272055	5060	5060	5060	5060	0
411	20250124	135900	551272055	5060	5060	5060	5060	0
412	20250124	135800	551272055	5060	5060	5060	5060	282
413	20250124	135700	549845135	5060	5060	5060	5060	0
414	20250124	135600	549845135	5060	5060	5060	5060	0
415	20250124	135500	549845135	5060	5060	5060	5060	6
416	20250124	135400	549814775	5050	5050	5050	5050	0
417	20250124	135300	549814775	5050	5050	5050	5050	10
418	20250124	135200	549764275	5060	5060	5060	5060	1
419	20250124	135100	549759215	5050	5050	5050	5050	0
420	20250124	135000	549759215	5050	5050	5050	5050	12
421	20250124	134900	549698615	5050	5050	5050	5050	0
422	20250124	134800	549698615	5050	5050	5050	5050	0
423	20250124	134700	549698615	5050	5050	5050	5050	148
424	20250124	134600	548951215	5050	5050	5050	5050	40
425	20250124	134500	548749215	5050	5050	5050	5050	0
426	20250124	134400	548749215	5050	5050	5050	5050	151
427	20250124	134300	547986665	5050	5050	5050	5050	0
428	20250124	134200	547986665	5050	5050	5050	5050	40
429	20250124	134100	547784665	5050	5050	5050	5050	0
430	20250124	134000	547784665	5050	5050	5050	5050	0
431	20250124	133900	547784665	5050	5050	5050	5050	70
432	20250124	133800	547431165	5060	5060	5060	5060	0
433	20250124	133700	547431165	5060	5060	5060	5060	0
434	20250124	133600	547431165	5060	5060	5060	5060	30
435	20250124	133500	547279365	5060	5060	5060	5060	40
436	20250124	133400	547076965	5060	5060	5060	5060	500
437	20250124	133300	544546965	5070	5070	5070	5070	0
438	20250124	133200	544546965	5070	5070	5070	5070	0
439	20250124	133100	544546965	5070	5070	5070	5070	0
440	20250124	133000	544546965	5070	5070	5070	5070	0
441	20250124	132900	544546965	5070	5070	5070	5070	519
442	20250124	132800	541915635	5070	5060	5070	5060	500
443	20250124	132700	539382555	5050	5050	5050	5050	60
444	20250124	132600	539079555	5040	5040	5040	5040	6
445	20250124	132500	539049315	5040	5040	5040	5040	15
446	20250124	132400	538973715	5070	5070	5070	5070	0
447	20250124	132300	538973715	5070	5070	5070	5070	5
448	20250124	132200	538948365	5070	5080	5080	5050	316
449	20250124	132100	537347085	5080	5080	5080	5080	0
450	20250124	132000	537347085	5080	5080	5080	5080	0
451	20250124	131900	537347085	5080	5080	5080	5080	0
452	20250124	131800	537347085	5080	5080	5080	5080	0
453	20250124	131700	537347085	5080	5070	5080	5070	21
454	20250124	131600	537240445	5070	5070	5070	5070	200
455	20250124	131500	536226445	5060	5060	5060	5060	46
456	20250124	131400	535993685	5070	5070	5070	5070	1
457	20250124	131300	535988615	5060	5060	5060	5060	0
458	20250124	131200	535988615	5060	5060	5060	5060	0
459	20250124	131100	535988615	5060	5060	5060	5060	0
460	20250124	131000	535988615	5060	5060	5060	5060	125
461	20250124	130900	535356115	5060	5060	5060	5060	0
462	20250124	130800	535356115	5060	5060	5060	5060	329
463	20250124	130700	533691375	5060	5060	5060	5060	1
464	20250124	130600	533686315	5060	5060	5060	5060	1
465	20250124	130500	533681255	5050	5050	5050	5030	4269
466	20250124	130400	512202635	5030	5030	5030	5030	3
467	20250124	130300	512187545	5040	5040	5040	5040	933
468	20250124	130200	507485225	5050	5060	5060	5020	2987
469	20250124	130100	492442405	5080	5080	5080	5080	0
470	20250124	130000	492442405	5080	5080	5080	5080	562
471	20250124	125900	489587445	5080	5080	5080	5080	0
472	20250124	125800	489587445	5080	5080	5080	5080	0
473	20250124	125700	489587445	5080	5080	5080	5080	0
474	20250124	125600	489587445	5080	5080	5080	5080	0
475	20250124	125500	489587445	5080	5050	5080	5050	101
476	20250124	125400	489077365	5060	5060	5060	5060	0
477	20250124	125300	489077365	5060	5060	5060	5060	0
478	20250124	125200	489077365	5060	5060	5060	5060	0
479	20250124	125100	489077365	5060	5060	5060	5060	999
480	20250124	125000	484022425	5080	5080	5080	5080	0
481	20250124	124900	484022425	5080	5080	5080	5080	0
482	20250124	124800	484022425	5080	5080	5080	5080	0
483	20250124	124700	484022425	5080	5080	5080	5080	1
484	20250124	124600	484017345	5060	5060	5060	5060	282
485	20250124	124500	482590425	5090	5090	5090	5090	1
486	20250124	124400	482585335	5060	5060	5060	5060	4
487	20250124	124300	482565095	5060	5060	5060	5060	70
488	20250124	124200	482210895	5060	5060	5060	5060	40
489	20250124	124100	482008495	5090	5090	5090	5090	1
490	20250124	124000	482003405	5060	5060	5060	5060	0
491	20250124	123900	482003405	5060	5060	5060	5060	1
492	20250124	123800	481998345	5060	5060	5060	5060	0
493	20250124	123700	481998345	5060	5070	5070	5060	1058
494	20250124	123600	476642705	5110	5110	5110	5110	0
495	20250124	123500	476642705	5110	5110	5110	5110	3
496	20250124	123400	476627375	5110	5090	5110	5090	979
497	20250124	123300	471636365	5090	5090	5090	5090	15
498	20250124	123200	471560015	5090	5090	5090	5090	0
499	20250124	123100	471560015	5090	5090	5090	5090	7
500	20250124	123000	471524385	5090	5090	5090	5090	0
501	20250124	122900	471524385	5090	5090	5090	5090	0
502	20250124	122800	471524385	5090	5090	5090	5090	14
503	20250124	122700	471453125	5070	5080	5080	5070	500
504	20250124	122600	468916555	5080	5080	5080	5080	0
505	20250124	122500	468916555	5080	5080	5080	5080	0
506	20250124	122400	468916555	5080	5080	5080	5080	0
507	20250124	122300	468916555	5080	5080	5080	5080	0
508	20250124	122200	468916555	5080	5080	5080	5080	0
509	20250124	122100	468916555	5080	5080	5080	5080	0
510	20250124	122000	468916555	5080	5080	5080	5080	0
511	20250124	121900	468916555	5080	5080	5080	5080	100
512	20250124	121800	468408555	5080	5080	5080	5080	0
513	20250124	121700	468408555	5080	5080	5080	5080	20
514	20250124	121600	468306955	5090	5090	5090	5090	1
515	20250124	121500	468301865	5080	5080	5080	5080	33
516	20250124	121400	468134225	5080	5080	5080	5080	2
517	20250124	121300	468124065	5090	5090	5090	5090	0
518	20250124	121200	468124065	5090	5090	5090	5090	0
519	20250124	121100	468124065	5090	5090	5090	5090	61
520	20250124	121000	467813575	5090	5090	5090	5090	1
521	20250124	120900	467808485	5080	5080	5080	5080	0
522	20250124	120800	467808485	5080	5080	5080	5080	500
523	20250124	120700	465268485	5090	5080	5090	5080	4
524	20250124	120600	465248145	5090	5090	5090	5090	0
525	20250124	120500	465248145	5090	5090	5090	5090	1
526	20250124	120400	465243055	5080	5080	5080	5080	110
527	20250124	120300	464684255	5080	5080	5080	5080	0
528	20250124	120200	464684255	5080	5080	5080	5080	367
529	20250124	120100	462819895	5080	5090	5090	5080	716
530	20250124	120000	459182115	5100	5100	5100	5100	0
531	20250124	115900	459182115	5100	5100	5100	5100	0
532	20250124	115800	459182115	5100	5100	5100	5100	0
533	20250124	115700	459182115	5100	5100	5100	5100	0
534	20250124	115600	459182115	5100	5090	5100	5090	2
535	20250124	115500	459171925	5100	5100	5100	5090	51
536	20250124	115400	458912125	5100	5100	5100	5100	0
537	20250124	115300	458912125	5100	5100	5100	5100	0
538	20250124	115200	458912125	5100	5100	5100	5100	0
539	20250124	115100	458912125	5100	5080	5100	5080	372
540	20250124	115000	457022345	5090	5090	5090	5090	1407
541	20250124	114900	449860715	5100	5100	5100	5100	0
542	20250124	114800	449860715	5100	5100	5100	5100	21
543	20250124	114700	449753615	5090	5090	5090	5090	1
544	20250124	114600	449748525	5110	5100	5110	5100	16
545	20250124	114500	449666915	5110	5110	5110	5110	0
546	20250124	114400	449666915	5110	5110	5110	5110	0
547	20250124	114300	449666915	5110	5110	5110	5110	26
548	20250124	114200	449534055	5110	5110	5110	5110	4
549	20250124	114100	449513615	5110	5110	5120	5100	1227
550	20250124	114000	443245645	5110	5120	5120	5110	11
551	20250124	113900	443189345	5120	5120	5120	5120	2
552	20250124	113800	443179105	5110	5110	5110	5110	10
553	20250124	113700	443128005	5120	5120	5120	5120	28
554	20250124	113600	442984645	5120	5120	5120	5120	2
555	20250124	113500	442974405	5120	5100	5120	5100	134
556	20250124	113400	442289805	5100	5110	5110	5100	360
557	20250124	113300	440453795	5120	5120	5120	5120	0
558	20250124	113200	440453795	5120	5120	5120	5120	0
559	20250124	113100	440453795	5120	5120	5120	5120	4
560	20250124	113000	440433315	5120	5120	5120	5110	9
561	20250124	112900	440387255	5120	5130	5130	5120	7
562	20250124	112800	440351405	5130	5120	5130	5120	243
563	20250124	112700	439107005	5120	5100	5120	5100	613
564	20250124	112600	435974565	5110	5110	5110	5110	2
565	20250124	112500	435964345	5110	5110	5110	5110	0
566	20250124	112400	435964345	5110	5100	5110	5100	461
567	20250124	112300	433608895	5110	5110	5110	5110	1020
568	20250124	112200	428396695	5110	5060	5120	5060	4795
569	20250124	112100	403992095	5060	5060	5060	5060	0
570	20250124	112000	403992095	5060	5060	5060	5060	30
571	20250124	111900	403840295	5070	5070	5070	5070	0
572	20250124	111800	403840295	5070	5070	5070	5070	0
573	20250124	111700	403840295	5070	5070	5070	5070	2
574	20250124	111600	403830155	5060	5060	5060	5060	6
575	20250124	111500	403799795	5060	5060	5060	5060	0
576	20250124	111400	403799795	5060	5060	5060	5060	0
577	20250124	111300	403799795	5060	5070	5070	5060	145
578	20250124	111200	403065095	5070	5070	5070	5070	0
579	20250124	111100	403065095	5070	5070	5070	5070	20
580	20250124	111000	402963695	5070	5070	5070	5070	0
581	20250124	110900	402963695	5070	5060	5070	5060	4
582	20250124	110800	402943445	5070	5070	5070	5070	0
583	20250124	110700	402943445	5070	5070	5070	5070	0
584	20250124	110600	402943445	5070	5070	5070	5070	0
585	20250124	110500	402943445	5070	5070	5070	5070	3
586	20250124	110400	402928235	5070	5070	5070	5070	0
587	20250124	110300	402928235	5070	5070	5070	5070	1
588	20250124	110200	402923165	5070	5070	5070	5070	0
589	20250124	110100	402923165	5070	5070	5070	5060	11
590	20250124	110000	402867405	5050	5050	5050	5050	1
591	20250124	105900	402862355	5070	5070	5070	5070	0
592	20250124	105800	402862355	5070	5070	5070	5070	1
593	20250124	105700	402857285	5070	5070	5070	5070	368
594	20250124	105600	400991525	5070	5070	5070	5070	0
595	20250124	105500	400991525	5070	5070	5070	5070	0
596	20250124	105400	400991525	5070	5070	5070	5070	1
597	20250124	105300	400986455	5070	5060	5070	5060	988
598	20250124	105200	395983125	5060	5060	5060	5060	1
599	20250124	105100	395978065	5050	5050	5050	5050	400
600	20250124	105000	393958065	5050	5050	5050	5050	0
601	20250124	104900	393958065	5050	5050	5050	5050	5
602	20250124	104800	393932815	5040	5040	5040	5040	706
603	20250124	104700	390374575	5050	5050	5050	5050	0
604	20250124	104600	390374575	5050	5050	5050	5050	0
605	20250124	104500	390374575	5050	5050	5050	5050	44
606	20250124	104400	390152375	5060	5060	5060	5060	0
607	20250124	104300	390152375	5060	5060	5060	5060	100
608	20250124	104200	389646375	5060	5060	5060	5060	0
609	20250124	104100	389646375	5060	5060	5060	5060	100
610	20250124	104000	389140375	5040	5040	5040	5040	0
611	20250124	103900	389140375	5040	5050	5050	5040	369
612	20250124	103800	387277995	5050	5060	5060	5050	389
613	20250124	103700	385309855	5050	5050	5050	5050	1280
614	20250124	103600	378845855	5050	5040	5050	5040	493
615	20250124	103500	376356445	5050	5050	5050	5050	1214
616	20250124	103400	370225745	5050	5050	5050	5050	0
617	20250124	103300	370225745	5050	5050	5050	5050	0
618	20250124	103200	370225745	5050	5050	5050	5050	0
619	20250124	103100	370225745	5050	5050	5050	5050	1
620	20250124	103000	370220695	5050	5040	5050	5040	14
621	20250124	102900	370150125	5040	5040	5040	5040	0
622	20250124	102800	370150125	5040	5040	5040	5040	0
623	20250124	102700	370150125	5040	5040	5040	5040	396
624	20250124	102600	368154285	5040	5050	5050	5040	100
625	20250124	102500	367650275	5050	5050	5050	5050	80
626	20250124	102400	367246275	5050	5050	5050	5050	3
627	20250124	102300	367231125	5050	5050	5050	5050	300
628	20250124	102200	365716125	5060	5060	5060	5060	0
629	20250124	102100	365716125	5060	5060	5060	5060	90
630	20250124	102000	365260725	5060	5060	5060	5060	0
631	20250124	101900	365260725	5060	5060	5060	5060	1
632	20250124	101800	365255665	5050	5050	5050	5050	1
633	20250124	101700	365250615	5060	5060	5060	5060	0
634	20250124	101600	365250615	5060	5060	5060	5060	47
635	20250124	101500	365012795	5060	5060	5060	5060	0
636	20250124	101400	365012795	5060	5060	5060	5060	250
637	20250124	101300	363747795	5060	5060	5060	5060	18
638	20250124	101200	363656715	5050	5050	5050	5050	3
639	20250124	101100	363641565	5060	5060	5060	5060	59
640	20250124	101000	363343025	5070	5070	5070	5070	2
641	20250124	100900	363332885	5050	5050	5050	5050	0
642	20250124	100800	363332885	5050	5070	5070	5050	36
643	20250124	100700	363150815	5060	5060	5060	5060	0
644	20250124	100600	363150815	5060	5040	5060	5040	98
645	20250124	100500	362655835	5050	5050	5050	5040	35
646	20250124	100400	362479125	5050	5050	5050	5050	0
647	20250124	100300	362479125	5050	5050	5050	5050	0
648	20250124	100200	362479125	5050	5050	5050	5050	2
649	20250124	100100	362469025	5010	5040	5040	5010	1267
650	20250124	100000	356099155	5040	5050	5050	5040	107
651	20250124	095900	355558875	5040	5040	5040	5040	10
652	20250124	095800	355508475	5040	5040	5040	5040	0
653	20250124	095700	355508475	5040	5040	5040	5040	0
654	20250124	095600	355508475	5040	5040	5040	5040	0
655	20250124	095500	355508475	5040	5040	5040	5040	0
656	20250124	095400	355508475	5040	5050	5050	5040	233
657	20250124	095300	354332965	5070	5070	5070	5070	51
658	20250124	095200	354074395	5070	5060	5070	5060	3
659	20250124	095100	354059205	5070	5070	5070	5070	3
660	20250124	095000	354043995	5070	5070	5070	5060	451
661	20250124	094900	351760985	5070	5070	5080	5070	905
662	20250124	094800	347171905	5070	5060	5070	5060	678
663	20250124	094700	343734645	5070	5050	5070	5050	4783
664	20250124	094600	319578785	5050	5040	5050	5040	4066
665	20250124	094500	299070985	5040	5040	5040	5040	492
666	20250124	094400	296591305	5030	5030	5030	5030	207
667	20250124	094300	295550095	5020	5020	5020	5020	0
668	20250124	094200	295550095	5020	5020	5020	5020	8
669	20250124	094100	295509935	5030	5030	5030	5030	0
670	20250124	094000	295509935	5030	5030	5030	5030	351
671	20250124	093900	293744405	5040	5040	5040	5040	0
672	20250124	093800	293744405	5040	5030	5040	5030	3253
673	20250124	093700	277369285	5040	5040	5040	5040	443
674	20250124	093600	275136565	5040	5040	5040	5040	0
675	20250124	093500	275136565	5040	5040	5040	5040	0
676	20250124	093400	275136565	5040	5040	5040	5040	0
677	20250124	093300	275136565	5040	5000	5040	5000	2008
678	20250124	093200	265096245	5030	5030	5030	5030	1419
679	20250124	093100	257958675	5040	5040	5040	5040	53
680	20250124	093000	257691555	5040	5040	5040	5040	907
681	20250124	092900	253120275	5030	5030	5030	5030	2882
682	20250124	092800	238623815	5020	5020	5020	5020	38
683	20250124	092700	238433055	5030	5010	5030	5010	6001
684	20250124	092600	208315865	5010	5000	5010	5000	330
685	20250124	092500	206663865	5000	4995	5000	4995	360
686	20250124	092400	204865505	4995	4980	4995	4980	54
687	20250124	092300	204596075	4995	4995	4995	4995	1
688	20250124	092200	204591080	4970	4970	4970	4970	1
689	20250124	092100	204586110	4990	4970	4995	4970	150
690	20250124	092000	203837780	4980	4975	4995	4975	1608
691	20250124	091900	195829845	4975	4970	4975	4970	610
692	20250124	091800	192795520	4975	4995	4995	4965	4354
693	20250124	091700	171088340	5000	5010	5010	4995	698
694	20250124	091600	167598430	5010	5010	5020	5000	385
695	20250124	091500	165672330	5010	4990	5010	4990	7884
696	20250124	091400	126270170	4990	5010	5020	4990	6779
697	20250124	091300	92343770	5000	5010	5030	5000	5994
698	20250124	091200	62347900	5010	5010	5010	5010	470
699	20250124	091100	59993200	5010	5030	5030	5010	1975
700	20250124	091000	50098240	5020	5030	5030	5020	1254
701	20250124	090900	43803130	5020	5040	5040	5020	461
702	20250124	090800	41487890	5030	5030	5030	5030	3
703	20250124	090700	41472800	5030	5050	5050	5020	2794
704	20250124	090600	27430140	5040	5040	5040	5040	2000
705	20250124	090500	17350140	5040	5050	5050	5040	687
706	20250124	090400	13886880	5050	5050	5050	5050	348
707	20250124	090300	12129480	5050	5040	5050	5040	109
708	20250124	090200	11579870	5030	5080	5080	5020	1326
709	20250124	090100	4876850	5090	5070	5090	5070	82
710	20250124	090000	4461050	5040	5040	5070	5040	885