KissMeData/282720/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210400	299924050	9570	9570	9570	9570	154
3	20250124	210300	299924050	9570	9570	9570	9570	0
4	20250124	210200	299924050	9570	9570	9570	9570	0
5	20250124	210100	299924050	9570	9570	9570	9570	0
6	20250124	210000	299924050	9570	9570	9570	9570	0
7	20250124	205900	299924050	9570	9570	9570	9570	0
8	20250124	205800	299924050	9570	9570	9570	9570	0
9	20250124	205700	299924050	9570	9570	9570	9570	0
10	20250124	205600	299924050	9570	9570	9570	9570	0
11	20250124	205500	299924050	9570	9570	9570	9570	0
12	20250124	205400	299924050	9570	9570	9570	9570	0
13	20250124	205300	299924050	9570	9570	9570	9570	0
14	20250124	205200	299924050	9570	9570	9570	9570	0
15	20250124	205100	299924050	9570	9570	9570	9570	0
16	20250124	205000	299924050	9570	9570	9570	9570	0
17	20250124	204900	299924050	9570	9570	9570	9570	0
18	20250124	204800	299924050	9570	9570	9570	9570	0
19	20250124	204700	299924050	9570	9570	9570	9570	0
20	20250124	204600	299924050	9570	9570	9570	9570	0
21	20250124	204500	299924050	9570	9570	9570	9570	0
22	20250124	204400	299924050	9570	9570	9570	9570	0
23	20250124	204300	299924050	9570	9570	9570	9570	0
24	20250124	204200	299924050	9570	9570	9570	9570	0
25	20250124	204100	299924050	9570	9570	9570	9570	0
26	20250124	204000	299924050	9570	9570	9570	9570	0
27	20250124	203900	299924050	9570	9570	9570	9570	0
28	20250124	203800	299924050	9570	9570	9570	9570	0
29	20250124	203700	299924050	9570	9570	9570	9570	0
30	20250124	203600	299924050	9570	9570	9570	9570	0
31	20250124	203500	299924050	9570	9570	9570	9570	0
32	20250124	203400	299924050	9570	9570	9570	9570	154
33	20250124	203300	299924050	9570	9570	9570	9570	0
34	20250124	203200	299924050	9570	9570	9570	9570	0
35	20250124	203100	299924050	9570	9570	9570	9570	0
36	20250124	203000	299924050	9570	9570	9570	9570	0
37	20250124	202900	299924050	9570	9570	9570	9570	0
38	20250124	202800	299924050	9570	9570	9570	9570	0
39	20250124	202700	299924050	9570	9570	9570	9570	0
40	20250124	202600	299924050	9570	9570	9570	9570	0
41	20250124	202500	299924050	9570	9570	9570	9570	0
42	20250124	202400	299924050	9570	9570	9570	9570	0
43	20250124	202300	299924050	9570	9570	9570	9570	0
44	20250124	202200	299924050	9570	9570	9570	9570	0
45	20250124	202100	299924050	9570	9570	9570	9570	0
46	20250124	202000	299924050	9570	9570	9570	9570	0
47	20250124	201900	299924050	9570	9570	9570	9570	0
48	20250124	201800	299924050	9570	9570	9570	9570	0
49	20250124	201700	299924050	9570	9570	9570	9570	0
50	20250124	201600	299924050	9570	9570	9570	9570	0
51	20250124	201500	299924050	9570	9570	9570	9570	0
52	20250124	201400	299924050	9570	9570	9570	9570	0
53	20250124	201300	299924050	9570	9570	9570	9570	0
54	20250124	201200	299924050	9570	9570	9570	9570	0
55	20250124	201100	299924050	9570	9570	9570	9570	0
56	20250124	201000	299924050	9570	9570	9570	9570	0
57	20250124	200900	299924050	9570	9570	9570	9570	0
58	20250124	200800	299924050	9570	9570	9570	9570	0
59	20250124	200700	299924050	9570	9570	9570	9570	0
60	20250124	200600	299924050	9570	9570	9570	9570	0
61	20250124	200500	299924050	9570	9570	9570	9570	0
62	20250124	200400	299924050	9570	9570	9570	9570	154
63	20250124	200300	299924050	9570	9570	9570	9570	0
64	20250124	200200	299924050	9570	9570	9570	9570	0
65	20250124	200100	299924050	9570	9570	9570	9570	0
66	20250124	200000	299924050	9570	9570	9570	9570	0
67	20250124	195900	299924050	9570	9570	9570	9570	0
68	20250124	195800	299924050	9570	9570	9570	9570	0
69	20250124	195700	299924050	9570	9570	9570	9570	0
70	20250124	195600	299924050	9570	9570	9570	9570	0
71	20250124	195500	299924050	9570	9570	9570	9570	0
72	20250124	195400	299924050	9570	9570	9570	9570	0
73	20250124	195300	299924050	9570	9570	9570	9570	0
74	20250124	195200	299924050	9570	9570	9570	9570	0
75	20250124	195100	299924050	9570	9570	9570	9570	0
76	20250124	195000	299924050	9570	9570	9570	9570	0
77	20250124	194900	299924050	9570	9570	9570	9570	0
78	20250124	194800	299924050	9570	9570	9570	9570	0
79	20250124	194700	299924050	9570	9570	9570	9570	0
80	20250124	194600	299924050	9570	9570	9570	9570	0
81	20250124	194500	299924050	9570	9570	9570	9570	0
82	20250124	194400	299924050	9570	9570	9570	9570	0
83	20250124	194300	299924050	9570	9570	9570	9570	0
84	20250124	194200	299924050	9570	9570	9570	9570	0
85	20250124	194100	299924050	9570	9570	9570	9570	0
86	20250124	194000	299924050	9570	9570	9570	9570	0
87	20250124	193900	299924050	9570	9570	9570	9570	0
88	20250124	193800	299924050	9570	9570	9570	9570	0
89	20250124	193700	299924050	9570	9570	9570	9570	0
90	20250124	193600	299924050	9570	9570	9570	9570	0
91	20250124	193500	299924050	9570	9570	9570	9570	0
92	20250124	193400	299924050	9570	9570	9570	9570	154
93	20250124	193300	299924050	9570	9570	9570	9570	0
94	20250124	193200	299924050	9570	9570	9570	9570	0
95	20250124	193100	299924050	9570	9570	9570	9570	0
96	20250124	193000	299924050	9570	9570	9570	9570	0
97	20250124	192900	299924050	9570	9570	9570	9570	0
98	20250124	192800	299924050	9570	9570	9570	9570	0
99	20250124	192700	299924050	9570	9570	9570	9570	0
100	20250124	192600	299924050	9570	9570	9570	9570	0
101	20250124	192500	299924050	9570	9570	9570	9570	0
102	20250124	192400	299924050	9570	9570	9570	9570	0
103	20250124	192300	299924050	9570	9570	9570	9570	0
104	20250124	192200	299924050	9570	9570	9570	9570	0
105	20250124	192100	299924050	9570	9570	9570	9570	0
106	20250124	192000	299924050	9570	9570	9570	9570	0
107	20250124	191900	299924050	9570	9570	9570	9570	0
108	20250124	191800	299924050	9570	9570	9570	9570	0
109	20250124	191700	299924050	9570	9570	9570	9570	0
110	20250124	191600	299924050	9570	9570	9570	9570	0
111	20250124	191500	299924050	9570	9570	9570	9570	0
112	20250124	191400	299924050	9570	9570	9570	9570	0
113	20250124	191300	299924050	9570	9570	9570	9570	0
114	20250124	191200	299924050	9570	9570	9570	9570	0
115	20250124	191100	299924050	9570	9570	9570	9570	0
116	20250124	191000	299924050	9570	9570	9570	9570	0
117	20250124	190900	299924050	9570	9570	9570	9570	0
118	20250124	190800	299924050	9570	9570	9570	9570	0
119	20250124	190700	299924050	9570	9570	9570	9570	0
120	20250124	190600	299924050	9570	9570	9570	9570	0
121	20250124	190500	299924050	9570	9570	9570	9570	0
122	20250124	190400	299924050	9570	9570	9570	9570	154
123	20250124	190300	299924050	9570	9570	9570	9570	0
124	20250124	190200	299924050	9570	9570	9570	9570	0
125	20250124	190100	299924050	9570	9570	9570	9570	0
126	20250124	190000	299924050	9570	9570	9570	9570	0
127	20250124	185900	299924050	9570	9570	9570	9570	0
128	20250124	185800	299924050	9570	9570	9570	9570	0
129	20250124	185700	299924050	9570	9570	9570	9570	0
130	20250124	185600	299924050	9570	9570	9570	9570	0
131	20250124	185500	299924050	9570	9570	9570	9570	0
132	20250124	185400	299924050	9570	9570	9570	9570	0
133	20250124	185300	299924050	9570	9570	9570	9570	0
134	20250124	185200	299924050	9570	9570	9570	9570	0
135	20250124	185100	299924050	9570	9570	9570	9570	0
136	20250124	185000	299924050	9570	9570	9570	9570	0
137	20250124	184900	299924050	9570	9570	9570	9570	0
138	20250124	184800	299924050	9570	9570	9570	9570	0
139	20250124	184700	299924050	9570	9570	9570	9570	0
140	20250124	184600	299924050	9570	9570	9570	9570	0
141	20250124	184500	299924050	9570	9570	9570	9570	0
142	20250124	184400	299924050	9570	9570	9570	9570	0
143	20250124	184300	299924050	9570	9570	9570	9570	0
144	20250124	184200	299924050	9570	9570	9570	9570	0
145	20250124	184100	299924050	9570	9570	9570	9570	0
146	20250124	184000	299924050	9570	9570	9570	9570	0
147	20250124	183900	299924050	9570	9570	9570	9570	0
148	20250124	183800	299924050	9570	9570	9570	9570	0
149	20250124	183700	299924050	9570	9570	9570	9570	0
150	20250124	183600	299924050	9570	9570	9570	9570	0
151	20250124	183500	299924050	9570	9570	9570	9570	0
152	20250124	183400	299924050	9570	9570	9570	9570	154
153	20250124	183300	299924050	9570	9570	9570	9570	0
154	20250124	183200	299924050	9570	9570	9570	9570	0
155	20250124	183100	299924050	9570	9570	9570	9570	0
156	20250124	183000	299924050	9570	9570	9570	9570	0
157	20250124	182900	299924050	9570	9570	9570	9570	0
158	20250124	182800	299924050	9570	9570	9570	9570	0
159	20250124	182700	299924050	9570	9570	9570	9570	0
160	20250124	182600	299924050	9570	9570	9570	9570	0
161	20250124	182500	299924050	9570	9570	9570	9570	0
162	20250124	182400	299924050	9570	9570	9570	9570	0
163	20250124	182300	299924050	9570	9570	9570	9570	0
164	20250124	182200	299924050	9570	9570	9570	9570	0
165	20250124	182100	299924050	9570	9570	9570	9570	0
166	20250124	182000	299924050	9570	9570	9570	9570	0
167	20250124	181900	299924050	9570	9570	9570	9570	0
168	20250124	181800	299924050	9570	9570	9570	9570	0
169	20250124	181700	299924050	9570	9570	9570	9570	0
170	20250124	181600	299924050	9570	9570	9570	9570	0
171	20250124	181500	299924050	9570	9570	9570	9570	0
172	20250124	181400	299924050	9570	9570	9570	9570	0
173	20250124	181300	299924050	9570	9570	9570	9570	0
174	20250124	181200	299924050	9570	9570	9570	9570	0
175	20250124	181100	299924050	9570	9570	9570	9570	0
176	20250124	181000	299924050	9570	9570	9570	9570	0
177	20250124	180900	299924050	9570	9570	9570	9570	0
178	20250124	180800	299924050	9570	9570	9570	9570	0
179	20250124	180700	299924050	9570	9570	9570	9570	0
180	20250124	180600	299924050	9570	9570	9570	9570	0
181	20250124	180500	299924050	9570	9570	9570	9570	0
182	20250124	180400	299924050	9570	9570	9570	9570	154
183	20250124	180300	299924050	9570	9570	9570	9570	0
184	20250124	180200	299924050	9570	9570	9570	9570	0
185	20250124	180100	299924050	9570	9570	9570	9570	0
186	20250124	180000	299924050	9570	9570	9570	9570	0
187	20250124	175900	299924050	9570	9570	9570	9570	0
188	20250124	175800	299924050	9570	9570	9570	9570	0
189	20250124	175700	299924050	9570	9570	9570	9570	0
190	20250124	175600	299924050	9570	9570	9570	9570	0
191	20250124	175500	299924050	9570	9570	9570	9570	0
192	20250124	175400	299924050	9570	9570	9570	9570	0
193	20250124	175300	299924050	9570	9570	9570	9570	0
194	20250124	175200	299924050	9570	9570	9570	9570	0
195	20250124	175100	299924050	9570	9570	9570	9570	0
196	20250124	175000	299924050	9570	9570	9570	9570	0
197	20250124	174900	299924050	9570	9570	9570	9570	0
198	20250124	174800	299924050	9570	9570	9570	9570	0
199	20250124	174700	299924050	9570	9570	9570	9570	0
200	20250124	174600	299924050	9570	9570	9570	9570	0
201	20250124	174500	299924050	9570	9570	9570	9570	0
202	20250124	174400	299924050	9570	9570	9570	9570	0
203	20250124	174300	299924050	9570	9570	9570	9570	0
204	20250124	174200	299924050	9570	9570	9570	9570	0
205	20250124	174100	299924050	9570	9570	9570	9570	0
206	20250124	174000	299924050	9570	9570	9570	9570	0
207	20250124	173900	299924050	9570	9570	9570	9570	0
208	20250124	173800	299924050	9570	9570	9570	9570	0
209	20250124	173700	299924050	9570	9570	9570	9570	0
210	20250124	173600	299924050	9570	9570	9570	9570	0
211	20250124	173500	299924050	9570	9570	9570	9570	0
212	20250124	173400	299924050	9570	9570	9570	9570	154
213	20250124	173300	299924050	9570	9570	9570	9570	0
214	20250124	173200	299924050	9570	9570	9570	9570	0
215	20250124	173100	299924050	9570	9570	9570	9570	0
216	20250124	173000	299924050	9570	9570	9570	9570	0
217	20250124	172900	299924050	9570	9570	9570	9570	0
218	20250124	172800	299924050	9570	9570	9570	9570	0
219	20250124	172700	299924050	9570	9570	9570	9570	0
220	20250124	172600	299924050	9570	9570	9570	9570	0
221	20250124	172500	299924050	9570	9570	9570	9570	0
222	20250124	172400	299924050	9570	9570	9570	9570	0
223	20250124	172300	299924050	9570	9570	9570	9570	0
224	20250124	172200	299924050	9570	9570	9570	9570	0
225	20250124	172100	299924050	9570	9570	9570	9570	0
226	20250124	172000	299924050	9570	9570	9570	9570	0
227	20250124	171900	299924050	9570	9570	9570	9570	0
228	20250124	171800	299924050	9570	9570	9570	9570	0
229	20250124	171700	299924050	9570	9570	9570	9570	0
230	20250124	171600	299924050	9570	9570	9570	9570	0
231	20250124	171500	299924050	9570	9570	9570	9570	0
232	20250124	171400	299924050	9570	9570	9570	9570	0
233	20250124	171300	299924050	9570	9570	9570	9570	0
234	20250124	171200	299924050	9570	9570	9570	9570	0
235	20250124	171100	299924050	9570	9570	9570	9570	0
236	20250124	171000	299924050	9570	9570	9570	9570	0
237	20250124	170900	299924050	9570	9570	9570	9570	0
238	20250124	170800	299924050	9570	9570	9570	9570	0
239	20250124	170700	299924050	9570	9570	9570	9570	0
240	20250124	170600	299924050	9570	9570	9570	9570	0
241	20250124	170500	299924050	9570	9570	9570	9570	0
242	20250124	170400	299924050	9570	9570	9570	9570	154
243	20250124	170300	299924050	9570	9570	9570	9570	0
244	20250124	170200	299924050	9570	9570	9570	9570	0
245	20250124	170100	299924050	9570	9570	9570	9570	0
246	20250124	170000	299924050	9570	9570	9570	9570	0
247	20250124	165900	299924050	9570	9570	9570	9570	0
248	20250124	165800	299924050	9570	9570	9570	9570	0
249	20250124	165700	299924050	9570	9570	9570	9570	0
250	20250124	165600	299924050	9570	9570	9570	9570	0
251	20250124	165500	299924050	9570	9570	9570	9570	0
252	20250124	165400	299924050	9570	9570	9570	9570	0
253	20250124	165300	299924050	9570	9570	9570	9570	0
254	20250124	165200	299924050	9570	9570	9570	9570	0
255	20250124	165100	299924050	9570	9570	9570	9570	0
256	20250124	165000	299924050	9570	9570	9570	9570	0
257	20250124	164900	299924050	9570	9570	9570	9570	0
258	20250124	164800	299924050	9570	9570	9570	9570	0
259	20250124	164700	299924050	9570	9570	9570	9570	0
260	20250124	164600	299924050	9570	9570	9570	9570	0
261	20250124	164500	299924050	9570	9570	9570	9570	0
262	20250124	164400	299924050	9570	9570	9570	9570	0
263	20250124	164300	299924050	9570	9570	9570	9570	0
264	20250124	164200	299924050	9570	9570	9570	9570	0
265	20250124	164100	299924050	9570	9570	9570	9570	0
266	20250124	164000	299924050	9570	9570	9570	9570	0
267	20250124	163900	299924050	9570	9570	9570	9570	0
268	20250124	163800	299924050	9570	9570	9570	9570	0
269	20250124	163700	299924050	9570	9570	9570	9570	0
270	20250124	163600	299924050	9570	9570	9570	9570	0
271	20250124	163500	299924050	9570	9570	9570	9570	0
272	20250124	163400	299924050	9570	9570	9570	9570	154
273	20250124	163300	299924050	9570	9570	9570	9570	0
274	20250124	163200	299924050	9570	9570	9570	9570	0
275	20250124	163100	299924050	9570	9570	9570	9570	0
276	20250124	163000	299924050	9570	9570	9570	9570	0
277	20250124	162900	299924050	9570	9570	9570	9570	0
278	20250124	162800	299924050	9570	9570	9570	9570	0
279	20250124	162700	299924050	9570	9570	9570	9570	0
280	20250124	162600	299924050	9570	9570	9570	9570	0
281	20250124	162500	299924050	9570	9570	9570	9570	0
282	20250124	162400	299924050	9570	9570	9570	9570	0
283	20250124	162300	299924050	9570	9570	9570	9570	0
284	20250124	162200	299924050	9570	9570	9570	9570	0
285	20250124	162100	299924050	9570	9570	9570	9570	0
286	20250124	162000	299924050	9570	9570	9570	9570	0
287	20250124	161900	299924050	9570	9570	9570	9570	0
288	20250124	161800	299924050	9570	9570	9570	9570	0
289	20250124	161700	299924050	9570	9570	9570	9570	0
290	20250124	161600	299924050	9570	9570	9570	9570	0
291	20250124	161500	299924050	9570	9570	9570	9570	0
292	20250124	161400	299924050	9570	9570	9570	9570	0
293	20250124	161300	299924050	9570	9570	9570	9570	0
294	20250124	161200	299924050	9570	9570	9570	9570	0
295	20250124	161100	299924050	9570	9570	9570	9570	0
296	20250124	161000	299924050	9570	9570	9570	9570	0
297	20250124	160900	299924050	9570	9570	9570	9570	0
298	20250124	160800	299924050	9570	9570	9570	9570	0
299	20250124	160700	299924050	9570	9570	9570	9570	0
300	20250124	160600	299924050	9570	9570	9570	9570	0
301	20250124	160500	299924050	9570	9570	9570	9570	0
302	20250124	160400	299924050	9570	9570	9570	9570	154
303	20250124	160300	299924050	9570	9570	9570	9570	0
304	20250124	160200	299924050	9570	9570	9570	9570	0
305	20250124	160100	299924050	9570	9570	9570	9570	0
306	20250124	160000	299924050	9570	9570	9570	9570	0
307	20250124	155900	299924050	9570	9570	9570	9570	0
308	20250124	155800	299924050	9570	9570	9570	9570	0
309	20250124	155700	299924050	9570	9570	9570	9570	0
310	20250124	155600	299924050	9570	9570	9570	9570	0
311	20250124	155500	299924050	9570	9570	9570	9570	0
312	20250124	155400	299924050	9570	9570	9570	9570	0
313	20250124	155300	299924050	9570	9570	9570	9570	0
314	20250124	155200	299924050	9570	9570	9570	9570	0
315	20250124	155100	299924050	9570	9570	9570	9570	0
316	20250124	155000	299924050	9570	9570	9570	9570	0
317	20250124	154900	299924050	9570	9570	9570	9570	0
318	20250124	154800	299924050	9570	9570	9570	9570	0
319	20250124	154700	299924050	9570	9570	9570	9570	0
320	20250124	154600	299924050	9570	9570	9570	9570	0
321	20250124	154500	299924050	9570	9570	9570	9570	0
322	20250124	154400	299924050	9570	9570	9570	9570	0
323	20250124	154300	299924050	9570	9570	9570	9570	0
324	20250124	154200	299924050	9570	9570	9570	9570	0
325	20250124	154100	299924050	9570	9570	9570	9570	0
326	20250124	154000	299924050	9570	9570	9570	9570	0
327	20250124	153900	299924050	9570	9570	9570	9570	0
328	20250124	153800	299924050	9570	9570	9570	9570	0
329	20250124	153700	299924050	9570	9570	9570	9570	0
330	20250124	153600	299924050	9570	9570	9570	9570	0
331	20250124	153500	299924050	9570	9570	9570	9570	0
332	20250124	153400	299924050	9570	9570	9570	9570	154
333	20250124	153300	299924050	9570	9570	9570	9570	0
334	20250124	153200	299924050	9570	9570	9570	9570	0
335	20250124	153100	299924050	9570	9570	9570	9570	0
336	20250124	153000	299924050	9570	9570	9570	9570	154
337	20250124	152900	298450270	9570	9570	9570	9570	0
338	20250124	152800	298450270	9570	9570	9570	9570	0
339	20250124	152700	298450270	9570	9570	9570	9570	0
340	20250124	152600	298450270	9570	9570	9570	9570	0
341	20250124	152500	298450270	9570	9570	9570	9570	0
342	20250124	152400	298450270	9570	9570	9570	9570	0
343	20250124	152300	298450270	9570	9570	9570	9570	0
344	20250124	152200	298450270	9570	9570	9570	9570	0
345	20250124	152100	298450270	9570	9570	9570	9570	0
346	20250124	152000	298450270	9570	9570	9570	9570	0
347	20250124	151900	298450270	9570	9550	9570	9550	85
348	20250124	151800	297637480	9550	9550	9550	9550	52
349	20250124	151700	297140880	9550	9550	9550	9550	0
350	20250124	151600	297140880	9550	9550	9550	9550	28
351	20250124	151500	296873480	9550	9500	9550	9500	658
352	20250124	151400	290622080	9500	9520	9520	9500	664
353	20250124	151300	284306100	9520	9530	9530	9520	127
354	20250124	151200	283096350	9530	9550	9550	9530	11
355	20250124	151100	282991380	9540	9540	9540	9540	0
356	20250124	151000	282991380	9540	9540	9540	9540	85
357	20250124	150900	282180480	9540	9540	9540	9540	0
358	20250124	150800	282180480	9540	9540	9540	9540	1
359	20250124	150700	282170940	9540	9540	9540	9540	0
360	20250124	150600	282170940	9540	9540	9540	9540	0
361	20250124	150500	282170940	9540	9540	9540	9540	30
362	20250124	150400	281884740	9550	9550	9550	9550	0
363	20250124	150300	281884740	9550	9550	9550	9550	216
364	20250124	150200	279821940	9550	9550	9550	9550	0
365	20250124	150100	279821940	9550	9560	9560	9550	383
366	20250124	150000	276162250	9580	9580	9580	9580	0
367	20250124	145900	276162250	9580	9560	9580	9560	247
368	20250124	145800	273799040	9560	9560	9560	9560	1
369	20250124	145700	273789480	9560	9560	9560	9560	4
370	20250124	145600	273751240	9560	9560	9560	9560	0
371	20250124	145500	273751240	9560	9560	9560	9560	71
372	20250124	145400	273072480	9570	9570	9570	9570	15
373	20250124	145300	272928930	9570	9570	9570	9570	4
374	20250124	145200	272890650	9570	9570	9570	9570	1
375	20250124	145100	272881080	9580	9580	9580	9580	0
376	20250124	145000	272881080	9580	9580	9580	9580	53
377	20250124	144900	272373340	9560	9560	9560	9560	0
378	20250124	144800	272373340	9560	9560	9560	9560	0
379	20250124	144700	272373340	9560	9560	9560	9560	0
380	20250124	144600	272373340	9560	9570	9570	9560	1512
381	20250124	144500	257915960	9570	9570	9570	9570	1
382	20250124	144400	257906390	9570	9570	9570	9570	0
383	20250124	144300	257906390	9570	9570	9570	9570	0
384	20250124	144200	257906390	9570	9570	9570	9570	0
385	20250124	144100	257906390	9570	9570	9570	9570	1
386	20250124	144000	257896820	9570	9570	9570	9570	1
387	20250124	143900	257887250	9570	9570	9570	9570	0
388	20250124	143800	257887250	9570	9570	9570	9570	0
389	20250124	143700	257887250	9570	9570	9570	9570	0
390	20250124	143600	257887250	9570	9570	9570	9570	0
391	20250124	143500	257887250	9570	9570	9570	9570	15
392	20250124	143400	257743700	9570	9570	9570	9570	0
393	20250124	143300	257743700	9570	9570	9570	9570	0
394	20250124	143200	257743700	9570	9570	9570	9570	0
395	20250124	143100	257743700	9570	9570	9570	9570	1
396	20250124	143000	257734130	9570	9570	9570	9570	0
397	20250124	142900	257734130	9570	9570	9570	9570	9
398	20250124	142800	257648000	9580	9580	9580	9580	0
399	20250124	142700	257648000	9580	9580	9580	9580	0
400	20250124	142600	257648000	9580	9580	9580	9580	0
401	20250124	142500	257648000	9580	9570	9580	9570	219
402	20250124	142400	255551880	9580	9580	9580	9580	0
403	20250124	142300	255551880	9580	9580	9580	9580	0
404	20250124	142200	255551880	9580	9580	9580	9580	0
405	20250124	142100	255551880	9580	9580	9580	9580	1
406	20250124	142000	255542300	9570	9570	9570	9570	158
407	20250124	141900	254030240	9570	9570	9570	9570	0
408	20250124	141800	254030240	9570	9570	9570	9570	0
409	20250124	141700	254030240	9570	9570	9570	9570	0
410	20250124	141600	254030240	9570	9570	9570	9570	0
411	20250124	141500	254030240	9570	9570	9570	9570	0
412	20250124	141400	254030240	9570	9570	9570	9570	50
413	20250124	141300	253551740	9570	9570	9570	9570	0
414	20250124	141200	253551740	9570	9570	9570	9570	0
415	20250124	141100	253551740	9570	9570	9570	9570	1
416	20250124	141000	253542170	9570	9570	9570	9570	0
417	20250124	140900	253542170	9570	9570	9570	9570	10
418	20250124	140800	253446470	9570	9570	9570	9570	1
419	20250124	140700	253436900	9580	9580	9580	9580	15
420	20250124	140600	253293200	9580	9580	9580	9580	0
421	20250124	140500	253293200	9580	9580	9580	9580	0
422	20250124	140400	253293200	9580	9600	9600	9580	4230
423	20250124	140300	212725160	9610	9620	9620	9610	33
424	20250124	140200	212408020	9620	9620	9620	9620	0
425	20250124	140100	212408020	9620	9620	9620	9620	0
426	20250124	140000	212408020	9620	9620	9620	9620	0
427	20250124	135900	212408020	9620	9620	9620	9620	0
428	20250124	135800	212408020	9620	9620	9620	9620	0
429	20250124	135700	212408020	9620	9620	9620	9620	1
430	20250124	135600	212398400	9620	9620	9620	9620	30
431	20250124	135500	212109800	9620	9620	9620	9620	2
432	20250124	135400	212090560	9620	9620	9620	9620	0
433	20250124	135300	212090560	9620	9620	9620	9620	0
434	20250124	135200	212090560	9620	9620	9620	9620	0
435	20250124	135100	212090560	9620	9620	9620	9620	50
436	20250124	135000	211609560	9620	9620	9620	9620	0
437	20250124	134900	211609560	9620	9620	9620	9620	0
438	20250124	134800	211609560	9620	9620	9620	9620	8
439	20250124	134700	211532600	9610	9610	9610	9610	0
440	20250124	134600	211532600	9610	9610	9610	9610	0
441	20250124	134500	211532600	9610	9610	9610	9610	0
442	20250124	134400	211532600	9610	9610	9610	9610	1
443	20250124	134300	211522990	9610	9610	9610	9610	0
444	20250124	134200	211522990	9610	9610	9610	9610	0
445	20250124	134100	211522990	9610	9610	9610	9610	10
446	20250124	134000	211426890	9600	9600	9600	9600	122
447	20250124	133900	210255690	9600	9600	9600	9600	21
448	20250124	133800	210054090	9600	9600	9600	9600	1
449	20250124	133700	210044490	9620	9620	9620	9620	0
450	20250124	133600	210044490	9620	9620	9620	9620	0
451	20250124	133500	210044490	9620	9620	9620	9620	0
452	20250124	133400	210044490	9620	9620	9620	9620	0
453	20250124	133300	210044490	9620	9620	9620	9620	0
454	20250124	133200	210044490	9620	9620	9620	9620	0
455	20250124	133100	210044490	9620	9620	9620	9620	0
456	20250124	133000	210044490	9620	9620	9620	9620	4
457	20250124	132900	210006010	9620	9620	9620	9620	20
458	20250124	132800	209813610	9620	9620	9620	9620	0
459	20250124	132700	209813610	9620	9620	9620	9620	0
460	20250124	132600	209813610	9620	9620	9620	9620	0
461	20250124	132500	209813610	9620	9620	9620	9620	0
462	20250124	132400	209813610	9620	9600	9620	9600	2
463	20250124	132300	209794390	9600	9610	9610	9600	2
464	20250124	132200	209775180	9600	9600	9600	9600	0
465	20250124	132100	209775180	9600	9600	9600	9600	0
466	20250124	132000	209775180	9600	9600	9600	9600	1
467	20250124	131900	209765580	9600	9600	9600	9600	0
468	20250124	131800	209765580	9600	9600	9600	9600	0
469	20250124	131700	209765580	9600	9600	9600	9600	1
470	20250124	131600	209755980	9620	9620	9620	9620	0
471	20250124	131500	209755980	9620	9620	9620	9620	0
472	20250124	131400	209755980	9620	9620	9620	9620	53
473	20250124	131300	209246120	9590	9590	9590	9590	10
474	20250124	131200	209150220	9590	9590	9590	9590	30
475	20250124	131100	208862520	9590	9590	9590	9590	0
476	20250124	131000	208862520	9590	9590	9590	9590	100
477	20250124	130900	207903520	9590	9590	9590	9590	50
478	20250124	130800	207424020	9590	9590	9590	9590	0
479	20250124	130700	207424020	9590	9590	9590	9590	50
480	20250124	130600	206944520	9590	9590	9590	9590	0
481	20250124	130500	206944520	9590	9590	9590	9590	0
482	20250124	130400	206944520	9590	9590	9590	9590	1
483	20250124	130300	206934930	9610	9610	9610	9610	0
484	20250124	130200	206934930	9610	9610	9610	9610	1
485	20250124	130100	206925320	9610	9610	9610	9610	84
486	20250124	130000	206118080	9610	9610	9610	9610	60
487	20250124	125900	205541480	9610	9610	9610	9610	107
488	20250124	125800	204513210	9620	9620	9620	9590	174
489	20250124	125700	202839390	9610	9610	9610	9610	1
490	20250124	125600	202829780	9610	9610	9610	9610	45
491	20250124	125500	202397330	9590	9590	9590	9590	0
492	20250124	125400	202397330	9590	9590	9590	9590	0
493	20250124	125300	202397330	9590	9590	9590	9590	0
494	20250124	125200	202397330	9590	9590	9590	9590	1
495	20250124	125100	202387740	9590	9590	9590	9590	7
496	20250124	125000	202320610	9600	9600	9600	9600	0
497	20250124	124900	202320610	9600	9600	9600	9600	0
498	20250124	124800	202320610	9600	9600	9600	9600	2
499	20250124	124700	202301410	9590	9590	9590	9590	5
500	20250124	124600	202253460	9590	9590	9590	9590	155
501	20250124	124500	200767010	9610	9610	9610	9610	0
502	20250124	124400	200767010	9610	9610	9610	9610	65
503	20250124	124300	200142360	9610	9610	9610	9610	0
504	20250124	124200	200142360	9610	9610	9610	9610	0
505	20250124	124100	200142360	9610	9610	9610	9610	0
506	20250124	124000	200142360	9610	9610	9610	9610	0
507	20250124	123900	200142360	9610	9610	9610	9610	53
508	20250124	123800	199633030	9600	9600	9600	9600	0
509	20250124	123700	199633030	9600	9600	9600	9600	0
510	20250124	123600	199633030	9600	9610	9610	9600	109
511	20250124	123500	198586610	9610	9610	9610	9610	0
512	20250124	123400	198586610	9610	9610	9610	9610	0
513	20250124	123300	198586610	9610	9610	9610	9610	0
514	20250124	123200	198586610	9610	9610	9610	9610	0
515	20250124	123100	198586610	9610	9610	9610	9610	0
516	20250124	123000	198586610	9610	9610	9610	9610	10
517	20250124	122900	198490510	9600	9600	9600	9600	0
518	20250124	122800	198490510	9600	9600	9600	9600	30
519	20250124	122700	198202510	9600	9600	9600	9600	50
520	20250124	122600	197722510	9600	9600	9600	9600	22
521	20250124	122500	197511310	9600	9600	9600	9600	50
522	20250124	122400	197031310	9630	9630	9630	9630	0
523	20250124	122300	197031310	9630	9630	9630	9630	0
524	20250124	122200	197031310	9630	9630	9630	9630	0
525	20250124	122100	197031310	9630	9630	9630	9630	0
526	20250124	122000	197031310	9630	9630	9630	9630	0
527	20250124	121900	197031310	9630	9630	9630	9630	0
528	20250124	121800	197031310	9630	9630	9630	9630	10
529	20250124	121700	196935010	9630	9630	9630	9630	0
530	20250124	121600	196935010	9630	9630	9630	9630	0
531	20250124	121500	196935010	9630	9630	9630	9630	0
532	20250124	121400	196935010	9630	9630	9630	9630	17
533	20250124	121300	196771300	9630	9630	9630	9630	0
534	20250124	121200	196771300	9630	9630	9630	9630	0
535	20250124	121100	196771300	9630	9630	9630	9630	1
536	20250124	121000	196761670	9630	9630	9630	9630	120
537	20250124	120900	195606070	9630	9630	9630	9630	0
538	20250124	120800	195606070	9630	9630	9630	9630	53
539	20250124	120700	195095680	9620	9620	9620	9620	0
540	20250124	120600	195095680	9620	9620	9620	9620	7
541	20250124	120500	195028340	9590	9590	9590	9590	5
542	20250124	120400	194980390	9620	9620	9620	9620	0
543	20250124	120300	194980390	9620	9620	9620	9620	0
544	20250124	120200	194980390	9620	9620	9620	9620	0
545	20250124	120100	194980390	9620	9620	9620	9620	0
546	20250124	120000	194980390	9620	9620	9620	9620	0
547	20250124	115900	194980390	9620	9620	9620	9620	0
548	20250124	115800	194980390	9620	9620	9620	9620	0
549	20250124	115700	194980390	9620	9620	9620	9620	1
550	20250124	115600	194970770	9630	9630	9630	9630	0
551	20250124	115500	194970770	9630	9630	9630	9630	0
552	20250124	115400	194970770	9630	9630	9630	9630	0
553	20250124	115300	194970770	9630	9630	9630	9630	0
554	20250124	115200	194970770	9630	9630	9630	9630	0
555	20250124	115100	194970770	9630	9630	9630	9630	2
556	20250124	115000	194951510	9630	9630	9630	9630	0
557	20250124	114900	194951510	9630	9630	9630	9630	0
558	20250124	114800	194951510	9630	9620	9630	9620	2
559	20250124	114700	194932260	9630	9630	9630	9630	0
560	20250124	114600	194932260	9630	9630	9630	9630	2
561	20250124	114500	194913000	9630	9630	9630	9630	0
562	20250124	114400	194913000	9630	9620	9630	9620	45
563	20250124	114300	194479700	9630	9630	9630	9630	0
564	20250124	114200	194479700	9630	9630	9630	9630	20
565	20250124	114100	194287100	9630	9630	9630	9630	0
566	20250124	114000	194287100	9630	9630	9630	9630	4
567	20250124	113900	194248580	9640	9640	9640	9640	0
568	20250124	113800	194248580	9640	9640	9640	9640	0
569	20250124	113700	194248580	9640	9640	9640	9640	0
570	20250124	113600	194248580	9640	9640	9640	9640	34
571	20250124	113500	193920820	9600	9600	9600	9600	448
572	20250124	113400	189620020	9600	9600	9600	9600	0
573	20250124	113300	189620020	9600	9600	9600	9600	0
574	20250124	113200	189620020	9600	9600	9600	9600	0
575	20250124	113100	189620020	9600	9600	9600	9600	0
576	20250124	113000	189620020	9600	9600	9600	9600	0
577	20250124	112900	189620020	9600	9600	9600	9600	67
578	20250124	112800	188976820	9600	9600	9600	9600	14
579	20250124	112700	188842420	9600	9600	9600	9600	0
580	20250124	112600	188842420	9600	9600	9600	9600	0
581	20250124	112500	188842420	9600	9600	9600	9600	0
582	20250124	112400	188842420	9600	9600	9600	9600	50
583	20250124	112300	188362420	9600	9600	9600	9600	0
584	20250124	112200	188362420	9600	9600	9600	9600	22
585	20250124	112100	188151220	9580	9580	9580	9580	1
586	20250124	112000	188141640	9600	9600	9600	9600	0
587	20250124	111900	188141640	9600	9600	9600	9600	0
588	20250124	111800	188141640	9600	9600	9600	9600	0
589	20250124	111700	188141640	9600	9600	9600	9600	307
590	20250124	111600	185194440	9570	9570	9570	9570	150
591	20250124	111500	183758940	9560	9560	9560	9560	0
592	20250124	111400	183758940	9560	9560	9560	9560	0
593	20250124	111300	183758940	9560	9560	9560	9560	0
594	20250124	111200	183758940	9560	9560	9560	9560	0
595	20250124	111100	183758940	9560	9560	9560	9560	1
596	20250124	111000	183749380	9600	9600	9600	9600	0
597	20250124	110900	183749380	9600	9600	9600	9600	16
598	20250124	110800	183595780	9560	9560	9560	9560	0
599	20250124	110700	183595780	9560	9560	9560	9560	0
600	20250124	110600	183595780	9560	9560	9560	9560	0
601	20250124	110500	183595780	9560	9560	9560	9560	0
602	20250124	110400	183595780	9560	9560	9560	9560	0
603	20250124	110300	183595780	9560	9560	9560	9560	100
604	20250124	110200	182639780	9650	9560	9650	9560	59
605	20250124	110100	182074480	9650	9640	9650	9640	14
606	20250124	110000	181939510	9640	9640	9640	9640	7
607	20250124	105900	181872030	9640	9600	9640	9600	163
608	20250124	105800	180306840	9600	9600	9600	9600	10
609	20250124	105700	180210840	9600	9600	9600	9600	538
610	20250124	105600	175046040	9600	9600	9600	9600	0
611	20250124	105500	175046040	9600	9600	9600	9600	0
612	20250124	105400	175046040	9600	9600	9600	9600	3
613	20250124	105300	175017240	9600	9590	9600	9590	205
614	20250124	105200	173049340	9600	9600	9600	9600	5
615	20250124	105100	173001340	9560	9560	9560	9560	51
616	20250124	105000	172513780	9550	9550	9550	9550	0
617	20250124	104900	172513780	9550	9550	9550	9550	0
618	20250124	104800	172513780	9550	9550	9550	9550	0
619	20250124	104700	172513780	9550	9550	9550	9550	5
620	20250124	104600	172466030	9550	9550	9550	9550	0
621	20250124	104500	172466030	9550	9550	9550	9550	12
622	20250124	104400	172351430	9550	9550	9550	9550	0
623	20250124	104300	172351430	9550	9550	9550	9550	2072
624	20250124	104200	152563830	9550	9550	9550	9550	0
625	20250124	104100	152563830	9550	9550	9550	9550	159
626	20250124	104000	151045380	9550	9550	9600	9550	66
627	20250124	103900	150413330	9550	9550	9550	9550	0
628	20250124	103800	150413330	9550	9550	9550	9550	169
629	20250124	103700	148799380	9550	9550	9550	9550	644
630	20250124	103600	142649180	9550	9550	9550	9550	0
631	20250124	103500	142649180	9550	9550	9550	9550	0
632	20250124	103400	142649180	9550	9550	9550	9550	5
633	20250124	103300	142601430	9550	9550	9550	9550	0
634	20250124	103200	142601430	9550	9600	9600	9550	105
635	20250124	103100	141593480	9550	9550	9550	9550	73
636	20250124	103000	140896330	9600	9600	9600	9600	0
637	20250124	102900	140896330	9600	9590	9600	9590	1000
638	20250124	102800	131299630	9600	9600	9600	9600	0
639	20250124	102700	131299630	9600	9600	9600	9600	0
640	20250124	102600	131299630	9600	9600	9600	9600	38
641	20250124	102500	130934830	9600	9590	9600	9590	529
642	20250124	102400	125856460	9590	9590	9590	9590	84
643	20250124	102300	125050900	9590	9590	9590	9590	0
644	20250124	102200	125050900	9590	9590	9590	9590	5
645	20250124	102100	125002950	9590	9590	9590	9590	1
646	20250124	102000	124993360	9590	9590	9590	9590	0
647	20250124	101900	124993360	9590	9590	9590	9590	0
648	20250124	101800	124993360	9590	9580	9590	9580	301
649	20250124	101700	122107370	9550	9550	9550	9550	50
650	20250124	101600	121629870	9550	9550	9550	9550	0
651	20250124	101500	121629870	9550	9550	9550	9550	10
652	20250124	101400	121534370	9570	9570	9570	9570	0
653	20250124	101300	121534370	9570	9570	9570	9570	4
654	20250124	101200	121496090	9580	9580	9580	9580	0
655	20250124	101100	121496090	9580	9550	9580	9550	481
656	20250124	101000	116889990	9540	9540	9540	9540	202
657	20250124	100900	114962910	9540	9540	9540	9540	156
658	20250124	100800	113474670	9540	9540	9540	9540	0
659	20250124	100700	113474670	9540	9540	9540	9540	1
660	20250124	100600	113465130	9540	9540	9540	9540	5
661	20250124	100500	113417430	9530	9520	9530	9520	444
662	20250124	100400	109186220	9520	9520	9520	9520	33
663	20250124	100300	108872060	9520	9470	9520	9460	1749
664	20250124	100200	92307590	9470	9480	9480	9470	1294
665	20250124	100100	80053400	9480	9480	9480	9480	50
666	20250124	100000	79579400	9510	9510	9510	9510	0
667	20250124	095900	79579400	9510	9510	9510	9510	0
668	20250124	095800	79579400	9510	9510	9510	9510	0
669	20250124	095700	79579400	9510	9510	9510	9510	29
670	20250124	095600	79303610	9510	9510	9510	9510	1
671	20250124	095500	79294100	9520	9520	9520	9520	0
672	20250124	095400	79294100	9520	9520	9520	9520	0
673	20250124	095300	79294100	9520	9510	9520	9470	31
674	20250124	095200	78999320	9510	9510	9510	9510	0
675	20250124	095100	78999320	9510	9510	9510	9510	3
676	20250124	095000	78970790	9510	9510	9510	9510	0
677	20250124	094900	78970790	9510	9510	9510	9510	0
678	20250124	094800	78970790	9510	9510	9510	9510	36
679	20250124	094700	78628430	9510	9510	9510	9510	0
680	20250124	094600	78628430	9510	9510	9510	9510	119
681	20250124	094500	77496740	9500	9490	9500	9490	2760
682	20250124	094400	51284170	9490	9490	9490	9490	2
683	20250124	094300	51265190	9450	9450	9450	9450	3
684	20250124	094200	51236840	9450	9450	9450	9450	0
685	20250124	094100	51236840	9450	9450	9450	9450	0
686	20250124	094000	51236840	9450	9450	9450	9450	0
687	20250124	093900	51236840	9450	9450	9450	9450	130
688	20250124	093800	50008340	9450	9450	9450	9450	30
689	20250124	093700	49724840	9500	9500	9500	9500	0
690	20250124	093600	49724840	9500	9500	9500	9500	5
691	20250124	093500	49677340	9430	9430	9430	9430	0
692	20250124	093400	49677340	9430	9430	9430	9430	101
693	20250124	093300	48724910	9460	9460	9460	9460	33
694	20250124	093200	48412730	9480	9480	9480	9480	50
695	20250124	093100	47938730	9510	9460	9510	9430	4
696	20250124	093000	47900900	9460	9460	9460	9460	0
697	20250124	092900	47900900	9460	9460	9460	9460	0
698	20250124	092800	47900900	9460	9460	9460	9460	0
699	20250124	092700	47900900	9460	9460	9460	9460	0
700	20250124	092600	47900900	9460	9460	9460	9460	0
701	20250124	092500	47900900	9460	9410	9460	9400	332
702	20250124	092400	44778250	9400	9400	9400	9400	0
703	20250124	092300	44778250	9400	9400	9400	9400	0
704	20250124	092200	44778250	9400	9400	9400	9390	73
705	20250124	092100	44092470	9390	9390	9390	9390	0
706	20250124	092000	44092470	9390	9390	9390	9390	95
707	20250124	091900	43200420	9400	9400	9400	9400	51
708	20250124	091800	42721020	9400	9410	9410	9400	337
709	20250124	091700	39552870	9410	9410	9410	9410	0
710	20250124	091600	39552870	9410	9410	9410	9410	210
711	20250124	091500	37576770	9410	9440	9440	9410	23
712	20250124	091400	37360250	9430	9440	9440	9430	180
713	20250124	091300	35662500	9440	9440	9440	9440	15
714	20250124	091200	35520900	9440	9450	9450	9440	20
715	20250124	091100	35331990	9520	9520	9520	9520	27
716	20250124	091000	35074950	9540	9430	9540	9430	20
717	20250124	090900	34885250	9430	9430	9430	9430	0
718	20250124	090800	34885250	9430	9430	9430	9430	0
719	20250124	090700	34885250	9430	9430	9430	9430	43
720	20250124	090600	34479760	9370	9470	9470	9370	933
721	20250124	090500	25670600	9470	9480	9600	9470	268
722	20250124	090400	23110170	9600	9600	9600	9600	250
723	20250124	090300	20710170	9600	9510	9600	9510	87
724	20250124	090200	19877400	9490	9500	9510	9480	1342
725	20250124	090100	7142600	9500	9590	9590	9500	413
726	20250124	090000	3213200	9590	9440	9590	9440	340