KissMeData/348150/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212100	282202870	5030	5030	5030	5030	1498
3	20250124	212000	282202870	5030	5030	5030	5030	0
4	20250124	211900	282202870	5030	5030	5030	5030	0
5	20250124	211800	282202870	5030	5030	5030	5030	0
6	20250124	211700	282202870	5030	5030	5030	5030	0
7	20250124	211600	282202870	5030	5030	5030	5030	0
8	20250124	211500	282202870	5030	5030	5030	5030	0
9	20250124	211400	282202870	5030	5030	5030	5030	0
10	20250124	211300	282202870	5030	5030	5030	5030	0
11	20250124	211200	282202870	5030	5030	5030	5030	0
12	20250124	211100	282202870	5030	5030	5030	5030	0
13	20250124	211000	282202870	5030	5030	5030	5030	0
14	20250124	210900	282202870	5030	5030	5030	5030	0
15	20250124	210800	282202870	5030	5030	5030	5030	0
16	20250124	210700	282202870	5030	5030	5030	5030	0
17	20250124	210600	282202870	5030	5030	5030	5030	0
18	20250124	210500	282202870	5030	5030	5030	5030	0
19	20250124	210400	282202870	5030	5030	5030	5030	0
20	20250124	210300	282202870	5030	5030	5030	5030	0
21	20250124	210200	282202870	5030	5030	5030	5030	0
22	20250124	210100	282202870	5030	5030	5030	5030	0
23	20250124	210000	282202870	5030	5030	5030	5030	0
24	20250124	205900	282202870	5030	5030	5030	5030	0
25	20250124	205800	282202870	5030	5030	5030	5030	0
26	20250124	205700	282202870	5030	5030	5030	5030	0
27	20250124	205600	282202870	5030	5030	5030	5030	0
28	20250124	205500	282202870	5030	5030	5030	5030	0
29	20250124	205400	282202870	5030	5030	5030	5030	0
30	20250124	205300	282202870	5030	5030	5030	5030	0
31	20250124	205200	282202870	5030	5030	5030	5030	0
32	20250124	205100	282202870	5030	5030	5030	5030	1498
33	20250124	205000	282202870	5030	5030	5030	5030	0
34	20250124	204900	282202870	5030	5030	5030	5030	0
35	20250124	204800	282202870	5030	5030	5030	5030	0
36	20250124	204700	282202870	5030	5030	5030	5030	0
37	20250124	204600	282202870	5030	5030	5030	5030	0
38	20250124	204500	282202870	5030	5030	5030	5030	0
39	20250124	204400	282202870	5030	5030	5030	5030	0
40	20250124	204300	282202870	5030	5030	5030	5030	0
41	20250124	204200	282202870	5030	5030	5030	5030	0
42	20250124	204100	282202870	5030	5030	5030	5030	0
43	20250124	204000	282202870	5030	5030	5030	5030	0
44	20250124	203900	282202870	5030	5030	5030	5030	0
45	20250124	203800	282202870	5030	5030	5030	5030	0
46	20250124	203700	282202870	5030	5030	5030	5030	0
47	20250124	203600	282202870	5030	5030	5030	5030	0
48	20250124	203500	282202870	5030	5030	5030	5030	0
49	20250124	203400	282202870	5030	5030	5030	5030	0
50	20250124	203300	282202870	5030	5030	5030	5030	0
51	20250124	203200	282202870	5030	5030	5030	5030	0
52	20250124	203100	282202870	5030	5030	5030	5030	0
53	20250124	203000	282202870	5030	5030	5030	5030	0
54	20250124	202900	282202870	5030	5030	5030	5030	0
55	20250124	202800	282202870	5030	5030	5030	5030	0
56	20250124	202700	282202870	5030	5030	5030	5030	0
57	20250124	202600	282202870	5030	5030	5030	5030	0
58	20250124	202500	282202870	5030	5030	5030	5030	0
59	20250124	202400	282202870	5030	5030	5030	5030	0
60	20250124	202300	282202870	5030	5030	5030	5030	0
61	20250124	202200	282202870	5030	5030	5030	5030	0
62	20250124	202100	282202870	5030	5030	5030	5030	1498
63	20250124	202000	282202870	5030	5030	5030	5030	0
64	20250124	201900	282202870	5030	5030	5030	5030	0
65	20250124	201800	282202870	5030	5030	5030	5030	0
66	20250124	201700	282202870	5030	5030	5030	5030	0
67	20250124	201600	282202870	5030	5030	5030	5030	0
68	20250124	201500	282202870	5030	5030	5030	5030	0
69	20250124	201400	282202870	5030	5030	5030	5030	0
70	20250124	201300	282202870	5030	5030	5030	5030	0
71	20250124	201200	282202870	5030	5030	5030	5030	0
72	20250124	201100	282202870	5030	5030	5030	5030	0
73	20250124	201000	282202870	5030	5030	5030	5030	0
74	20250124	200900	282202870	5030	5030	5030	5030	0
75	20250124	200800	282202870	5030	5030	5030	5030	0
76	20250124	200700	282202870	5030	5030	5030	5030	0
77	20250124	200600	282202870	5030	5030	5030	5030	0
78	20250124	200500	282202870	5030	5030	5030	5030	0
79	20250124	200400	282202870	5030	5030	5030	5030	0
80	20250124	200300	282202870	5030	5030	5030	5030	0
81	20250124	200200	282202870	5030	5030	5030	5030	0
82	20250124	200100	282202870	5030	5030	5030	5030	0
83	20250124	200000	282202870	5030	5030	5030	5030	0
84	20250124	195900	282202870	5030	5030	5030	5030	0
85	20250124	195800	282202870	5030	5030	5030	5030	0
86	20250124	195700	282202870	5030	5030	5030	5030	0
87	20250124	195600	282202870	5030	5030	5030	5030	0
88	20250124	195500	282202870	5030	5030	5030	5030	0
89	20250124	195400	282202870	5030	5030	5030	5030	0
90	20250124	195300	282202870	5030	5030	5030	5030	0
91	20250124	195200	282202870	5030	5030	5030	5030	0
92	20250124	195100	282202870	5030	5030	5030	5030	1498
93	20250124	195000	282202870	5030	5030	5030	5030	0
94	20250124	194900	282202870	5030	5030	5030	5030	0
95	20250124	194800	282202870	5030	5030	5030	5030	0
96	20250124	194700	282202870	5030	5030	5030	5030	0
97	20250124	194600	282202870	5030	5030	5030	5030	0
98	20250124	194500	282202870	5030	5030	5030	5030	0
99	20250124	194400	282202870	5030	5030	5030	5030	0
100	20250124	194300	282202870	5030	5030	5030	5030	0
101	20250124	194200	282202870	5030	5030	5030	5030	0
102	20250124	194100	282202870	5030	5030	5030	5030	0
103	20250124	194000	282202870	5030	5030	5030	5030	0
104	20250124	193900	282202870	5030	5030	5030	5030	0
105	20250124	193800	282202870	5030	5030	5030	5030	0
106	20250124	193700	282202870	5030	5030	5030	5030	0
107	20250124	193600	282202870	5030	5030	5030	5030	0
108	20250124	193500	282202870	5030	5030	5030	5030	0
109	20250124	193400	282202870	5030	5030	5030	5030	0
110	20250124	193300	282202870	5030	5030	5030	5030	0
111	20250124	193200	282202870	5030	5030	5030	5030	0
112	20250124	193100	282202870	5030	5030	5030	5030	0
113	20250124	193000	282202870	5030	5030	5030	5030	0
114	20250124	192900	282202870	5030	5030	5030	5030	0
115	20250124	192800	282202870	5030	5030	5030	5030	0
116	20250124	192700	282202870	5030	5030	5030	5030	0
117	20250124	192600	282202870	5030	5030	5030	5030	0
118	20250124	192500	282202870	5030	5030	5030	5030	0
119	20250124	192400	282202870	5030	5030	5030	5030	0
120	20250124	192300	282202870	5030	5030	5030	5030	0
121	20250124	192200	282202870	5030	5030	5030	5030	0
122	20250124	192100	282202870	5030	5030	5030	5030	1498
123	20250124	192000	282202870	5030	5030	5030	5030	0
124	20250124	191900	282202870	5030	5030	5030	5030	0
125	20250124	191800	282202870	5030	5030	5030	5030	0
126	20250124	191700	282202870	5030	5030	5030	5030	0
127	20250124	191600	282202870	5030	5030	5030	5030	0
128	20250124	191500	282202870	5030	5030	5030	5030	0
129	20250124	191400	282202870	5030	5030	5030	5030	0
130	20250124	191300	282202870	5030	5030	5030	5030	0
131	20250124	191200	282202870	5030	5030	5030	5030	0
132	20250124	191100	282202870	5030	5030	5030	5030	0
133	20250124	191000	282202870	5030	5030	5030	5030	0
134	20250124	190900	282202870	5030	5030	5030	5030	0
135	20250124	190800	282202870	5030	5030	5030	5030	0
136	20250124	190700	282202870	5030	5030	5030	5030	0
137	20250124	190600	282202870	5030	5030	5030	5030	0
138	20250124	190500	282202870	5030	5030	5030	5030	0
139	20250124	190400	282202870	5030	5030	5030	5030	0
140	20250124	190300	282202870	5030	5030	5030	5030	0
141	20250124	190200	282202870	5030	5030	5030	5030	0
142	20250124	190100	282202870	5030	5030	5030	5030	0
143	20250124	190000	282202870	5030	5030	5030	5030	0
144	20250124	185900	282202870	5030	5030	5030	5030	0
145	20250124	185800	282202870	5030	5030	5030	5030	0
146	20250124	185700	282202870	5030	5030	5030	5030	0
147	20250124	185600	282202870	5030	5030	5030	5030	0
148	20250124	185500	282202870	5030	5030	5030	5030	0
149	20250124	185400	282202870	5030	5030	5030	5030	0
150	20250124	185300	282202870	5030	5030	5030	5030	0
151	20250124	185200	282202870	5030	5030	5030	5030	0
152	20250124	185100	282202870	5030	5030	5030	5030	1498
153	20250124	185000	282202870	5030	5030	5030	5030	0
154	20250124	184900	282202870	5030	5030	5030	5030	0
155	20250124	184800	282202870	5030	5030	5030	5030	0
156	20250124	184700	282202870	5030	5030	5030	5030	0
157	20250124	184600	282202870	5030	5030	5030	5030	0
158	20250124	184500	282202870	5030	5030	5030	5030	0
159	20250124	184400	282202870	5030	5030	5030	5030	0
160	20250124	184300	282202870	5030	5030	5030	5030	0
161	20250124	184200	282202870	5030	5030	5030	5030	0
162	20250124	184100	282202870	5030	5030	5030	5030	0
163	20250124	184000	282202870	5030	5030	5030	5030	0
164	20250124	183900	282202870	5030	5030	5030	5030	0
165	20250124	183800	282202870	5030	5030	5030	5030	0
166	20250124	183700	282202870	5030	5030	5030	5030	0
167	20250124	183600	282202870	5030	5030	5030	5030	0
168	20250124	183500	282202870	5030	5030	5030	5030	0
169	20250124	183400	282202870	5030	5030	5030	5030	0
170	20250124	183300	282202870	5030	5030	5030	5030	0
171	20250124	183200	282202870	5030	5030	5030	5030	0
172	20250124	183100	282202870	5030	5030	5030	5030	0
173	20250124	183000	282202870	5030	5030	5030	5030	0
174	20250124	182900	282202870	5030	5030	5030	5030	0
175	20250124	182800	282202870	5030	5030	5030	5030	0
176	20250124	182700	282202870	5030	5030	5030	5030	0
177	20250124	182600	282202870	5030	5030	5030	5030	0
178	20250124	182500	282202870	5030	5030	5030	5030	0
179	20250124	182400	282202870	5030	5030	5030	5030	0
180	20250124	182300	282202870	5030	5030	5030	5030	0
181	20250124	182200	282202870	5030	5030	5030	5030	0
182	20250124	182100	282202870	5030	5030	5030	5030	1498
183	20250124	182000	282202870	5030	5030	5030	5030	0
184	20250124	181900	282202870	5030	5030	5030	5030	0
185	20250124	181800	282202870	5030	5030	5030	5030	0
186	20250124	181700	282202870	5030	5030	5030	5030	0
187	20250124	181600	282202870	5030	5030	5030	5030	0
188	20250124	181500	282202870	5030	5030	5030	5030	0
189	20250124	181400	282202870	5030	5030	5030	5030	0
190	20250124	181300	282202870	5030	5030	5030	5030	0
191	20250124	181200	282202870	5030	5030	5030	5030	0
192	20250124	181100	282202870	5030	5030	5030	5030	0
193	20250124	181000	282202870	5030	5030	5030	5030	0
194	20250124	180900	282202870	5030	5030	5030	5030	0
195	20250124	180800	282202870	5030	5030	5030	5030	0
196	20250124	180700	282202870	5030	5030	5030	5030	0
197	20250124	180600	282202870	5030	5030	5030	5030	0
198	20250124	180500	282202870	5030	5030	5030	5030	0
199	20250124	180400	282202870	5030	5030	5030	5030	0
200	20250124	180300	282202870	5030	5030	5030	5030	0
201	20250124	180200	282202870	5030	5030	5030	5030	0
202	20250124	180100	282202870	5030	5030	5030	5030	0
203	20250124	180000	282202870	5030	5030	5030	5030	0
204	20250124	175900	282202870	5030	5030	5030	5030	0
205	20250124	175800	282202870	5030	5030	5030	5030	0
206	20250124	175700	282202870	5030	5030	5030	5030	0
207	20250124	175600	282202870	5030	5030	5030	5030	0
208	20250124	175500	282202870	5030	5030	5030	5030	0
209	20250124	175400	282202870	5030	5030	5030	5030	0
210	20250124	175300	282202870	5030	5030	5030	5030	0
211	20250124	175200	282202870	5030	5030	5030	5030	0
212	20250124	175100	282202870	5030	5030	5030	5030	1498
213	20250124	175000	282202870	5030	5030	5030	5030	0
214	20250124	174900	282202870	5030	5030	5030	5030	0
215	20250124	174800	282202870	5030	5030	5030	5030	0
216	20250124	174700	282202870	5030	5030	5030	5030	0
217	20250124	174600	282202870	5030	5030	5030	5030	0
218	20250124	174500	282202870	5030	5030	5030	5030	0
219	20250124	174400	282202870	5030	5030	5030	5030	0
220	20250124	174300	282202870	5030	5030	5030	5030	0
221	20250124	174200	282202870	5030	5030	5030	5030	0
222	20250124	174100	282202870	5030	5030	5030	5030	0
223	20250124	174000	282202870	5030	5030	5030	5030	0
224	20250124	173900	282202870	5030	5030	5030	5030	0
225	20250124	173800	282202870	5030	5030	5030	5030	0
226	20250124	173700	282202870	5030	5030	5030	5030	0
227	20250124	173600	282202870	5030	5030	5030	5030	0
228	20250124	173500	282202870	5030	5030	5030	5030	0
229	20250124	173400	282202870	5030	5030	5030	5030	0
230	20250124	173300	282202870	5030	5030	5030	5030	0
231	20250124	173200	282202870	5030	5030	5030	5030	0
232	20250124	173100	282202870	5030	5030	5030	5030	0
233	20250124	173000	282202870	5030	5030	5030	5030	0
234	20250124	172900	282202870	5030	5030	5030	5030	0
235	20250124	172800	282202870	5030	5030	5030	5030	0
236	20250124	172700	282202870	5030	5030	5030	5030	0
237	20250124	172600	282202870	5030	5030	5030	5030	0
238	20250124	172500	282202870	5030	5030	5030	5030	0
239	20250124	172400	282202870	5030	5030	5030	5030	0
240	20250124	172300	282202870	5030	5030	5030	5030	0
241	20250124	172200	282202870	5030	5030	5030	5030	0
242	20250124	172100	282202870	5030	5030	5030	5030	1498
243	20250124	172000	282202870	5030	5030	5030	5030	0
244	20250124	171900	282202870	5030	5030	5030	5030	0
245	20250124	171800	282202870	5030	5030	5030	5030	0
246	20250124	171700	282202870	5030	5030	5030	5030	0
247	20250124	171600	282202870	5030	5030	5030	5030	0
248	20250124	171500	282202870	5030	5030	5030	5030	0
249	20250124	171400	282202870	5030	5030	5030	5030	0
250	20250124	171300	282202870	5030	5030	5030	5030	0
251	20250124	171200	282202870	5030	5030	5030	5030	0
252	20250124	171100	282202870	5030	5030	5030	5030	0
253	20250124	171000	282202870	5030	5030	5030	5030	0
254	20250124	170900	282202870	5030	5030	5030	5030	0
255	20250124	170800	282202870	5030	5030	5030	5030	0
256	20250124	170700	282202870	5030	5030	5030	5030	0
257	20250124	170600	282202870	5030	5030	5030	5030	0
258	20250124	170500	282202870	5030	5030	5030	5030	0
259	20250124	170400	282202870	5030	5030	5030	5030	0
260	20250124	170300	282202870	5030	5030	5030	5030	0
261	20250124	170200	282202870	5030	5030	5030	5030	0
262	20250124	170100	282202870	5030	5030	5030	5030	0
263	20250124	170000	282202870	5030	5030	5030	5030	0
264	20250124	165900	282202870	5030	5030	5030	5030	0
265	20250124	165800	282202870	5030	5030	5030	5030	0
266	20250124	165700	282202870	5030	5030	5030	5030	0
267	20250124	165600	282202870	5030	5030	5030	5030	0
268	20250124	165500	282202870	5030	5030	5030	5030	0
269	20250124	165400	282202870	5030	5030	5030	5030	0
270	20250124	165300	282202870	5030	5030	5030	5030	0
271	20250124	165200	282202870	5030	5030	5030	5030	0
272	20250124	165100	282202870	5030	5030	5030	5030	1498
273	20250124	165000	282202870	5030	5030	5030	5030	0
274	20250124	164900	282202870	5030	5030	5030	5030	0
275	20250124	164800	282202870	5030	5030	5030	5030	0
276	20250124	164700	282202870	5030	5030	5030	5030	0
277	20250124	164600	282202870	5030	5030	5030	5030	0
278	20250124	164500	282202870	5030	5030	5030	5030	0
279	20250124	164400	282202870	5030	5030	5030	5030	0
280	20250124	164300	282202870	5030	5030	5030	5030	0
281	20250124	164200	282202870	5030	5030	5030	5030	0
282	20250124	164100	282202870	5030	5030	5030	5030	0
283	20250124	164000	282202870	5030	5030	5030	5030	0
284	20250124	163900	282202870	5030	5030	5030	5030	0
285	20250124	163800	282202870	5030	5030	5030	5030	0
286	20250124	163700	282202870	5030	5030	5030	5030	0
287	20250124	163600	282202870	5030	5030	5030	5030	0
288	20250124	163500	282202870	5030	5030	5030	5030	0
289	20250124	163400	282202870	5030	5030	5030	5030	0
290	20250124	163300	282202870	5030	5030	5030	5030	0
291	20250124	163200	282202870	5030	5030	5030	5030	0
292	20250124	163100	282202870	5030	5030	5030	5030	0
293	20250124	163000	282202870	5030	5030	5030	5030	0
294	20250124	162900	282202870	5030	5030	5030	5030	0
295	20250124	162800	282202870	5030	5030	5030	5030	0
296	20250124	162700	282202870	5030	5030	5030	5030	0
297	20250124	162600	282202870	5030	5030	5030	5030	0
298	20250124	162500	282202870	5030	5030	5030	5030	0
299	20250124	162400	282202870	5030	5030	5030	5030	0
300	20250124	162300	282202870	5030	5030	5030	5030	0
301	20250124	162200	282202870	5030	5030	5030	5030	0
302	20250124	162100	282202870	5030	5030	5030	5030	1498
303	20250124	162000	282202870	5030	5030	5030	5030	0
304	20250124	161900	282202870	5030	5030	5030	5030	0
305	20250124	161800	282202870	5030	5030	5030	5030	0
306	20250124	161700	282202870	5030	5030	5030	5030	0
307	20250124	161600	282202870	5030	5030	5030	5030	0
308	20250124	161500	282202870	5030	5030	5030	5030	0
309	20250124	161400	282202870	5030	5030	5030	5030	0
310	20250124	161300	282202870	5030	5030	5030	5030	0
311	20250124	161200	282202870	5030	5030	5030	5030	0
312	20250124	161100	282202870	5030	5030	5030	5030	0
313	20250124	161000	282202870	5030	5030	5030	5030	0
314	20250124	160900	282202870	5030	5030	5030	5030	0
315	20250124	160800	282202870	5030	5030	5030	5030	0
316	20250124	160700	282202870	5030	5030	5030	5030	0
317	20250124	160600	282202870	5030	5030	5030	5030	0
318	20250124	160500	282202870	5030	5030	5030	5030	0
319	20250124	160400	282202870	5030	5030	5030	5030	0
320	20250124	160300	282202870	5030	5030	5030	5030	0
321	20250124	160200	282202870	5030	5030	5030	5030	0
322	20250124	160100	282202870	5030	5030	5030	5030	0
323	20250124	160000	282202870	5030	5030	5030	5030	0
324	20250124	155900	282202870	5030	5030	5030	5030	0
325	20250124	155800	282202870	5030	5030	5030	5030	0
326	20250124	155700	282202870	5030	5030	5030	5030	0
327	20250124	155600	282202870	5030	5030	5030	5030	0
328	20250124	155500	282202870	5030	5030	5030	5030	0
329	20250124	155400	282202870	5030	5030	5030	5030	0
330	20250124	155300	282202870	5030	5030	5030	5030	0
331	20250124	155200	282202870	5030	5030	5030	5030	0
332	20250124	155100	282202870	5030	5030	5030	5030	1498
333	20250124	155000	282202870	5030	5030	5030	5030	0
334	20250124	154900	282202870	5030	5030	5030	5030	0
335	20250124	154800	282202870	5030	5030	5030	5030	0
336	20250124	154700	282202870	5030	5030	5030	5030	0
337	20250124	154600	282202870	5030	5030	5030	5030	0
338	20250124	154500	282202870	5030	5030	5030	5030	0
339	20250124	154400	282202870	5030	5030	5030	5030	0
340	20250124	154300	282202870	5030	5030	5030	5030	0
341	20250124	154200	282202870	5030	5030	5030	5030	0
342	20250124	154100	282202870	5030	5030	5030	5030	0
343	20250124	154000	282202870	5030	5030	5030	5030	0
344	20250124	153900	282202870	5030	5030	5030	5030	0
345	20250124	153800	282202870	5030	5030	5030	5030	0
346	20250124	153700	282202870	5030	5030	5030	5030	0
347	20250124	153600	282202870	5030	5030	5030	5030	0
348	20250124	153500	282202870	5030	5030	5030	5030	0
349	20250124	153400	282202870	5030	5030	5030	5030	0
350	20250124	153300	282202870	5030	5030	5030	5030	0
351	20250124	153200	282202870	5030	5030	5030	5030	0
352	20250124	153100	282202870	5030	5030	5030	5030	0
353	20250124	153000	282202870	5030	5030	5030	5030	1498
354	20250124	152900	274667930	5060	5060	5060	5060	0
355	20250124	152800	274667930	5060	5060	5060	5060	0
356	20250124	152700	274667930	5060	5060	5060	5060	0
357	20250124	152600	274667930	5060	5060	5060	5060	0
358	20250124	152500	274667930	5060	5060	5060	5060	0
359	20250124	152400	274667930	5060	5060	5060	5060	0
360	20250124	152300	274667930	5060	5060	5060	5060	0
361	20250124	152200	274667930	5060	5060	5060	5060	0
362	20250124	152100	274667930	5060	5060	5060	5060	0
363	20250124	152000	274667930	5060	5060	5060	5060	0
364	20250124	151900	274667930	5060	5060	5060	5060	0
365	20250124	151800	274667930	5060	5060	5060	5060	1
366	20250124	151700	274662870	5020	5040	5070	5020	4005
367	20250124	151600	254525950	5080	5060	5080	5030	3037
368	20250124	151500	239207490	5080	5080	5080	5080	0
369	20250124	151400	239207490	5080	5080	5080	5080	150
370	20250124	151300	238445490	5080	5080	5080	5080	0
371	20250124	151200	238445490	5080	5060	5080	5060	31
372	20250124	151100	238288610	5060	5060	5060	5060	32
373	20250124	151000	238126690	5080	5080	5080	5080	0
374	20250124	150900	238126690	5080	5080	5080	5080	2
375	20250124	150800	238116530	5080	5080	5080	5080	0
376	20250124	150700	238116530	5080	5080	5080	5080	0
377	20250124	150600	238116530	5080	5080	5080	5080	0
378	20250124	150500	238116530	5080	5080	5080	5080	0
379	20250124	150400	238116530	5080	5080	5080	5080	10
380	20250124	150300	238065730	5060	5070	5070	5050	2076
381	20250124	150200	227551600	5090	5090	5090	5090	0
382	20250124	150100	227551600	5090	5090	5090	5090	0
383	20250124	150000	227551600	5090	5090	5090	5090	0
384	20250124	145900	227551600	5090	5090	5090	5090	0
385	20250124	145800	227551600	5090	5090	5090	5090	0
386	20250124	145700	227551600	5090	5090	5090	5070	71
387	20250124	145600	227190230	5090	5090	5090	5090	459
388	20250124	145500	224853920	5090	5090	5090	5090	0
389	20250124	145400	224853920	5090	5090	5090	5090	0
390	20250124	145300	224853920	5090	5080	5090	5080	120
391	20250124	145200	224243470	5090	5090	5090	5090	0
392	20250124	145100	224243470	5090	5090	5090	5090	0
393	20250124	145000	224243470	5090	5090	5090	5090	0
394	20250124	144900	224243470	5090	5090	5090	5090	0
395	20250124	144800	224243470	5090	5090	5090	5090	1
396	20250124	144700	224238380	5080	5080	5080	5080	0
397	20250124	144600	224238380	5080	5080	5080	5080	0
398	20250124	144500	224238380	5080	5080	5080	5080	10
399	20250124	144400	224187580	5090	5070	5090	5070	70
400	20250124	144300	223832240	5080	5080	5080	5080	0
401	20250124	144200	223832240	5080	5080	5080	5080	0
402	20250124	144100	223832240	5080	5080	5080	5080	5
403	20250124	144000	223806840	5080	5080	5080	5080	0
404	20250124	143900	223806840	5080	5070	5080	5070	13
405	20250124	143800	223740920	5070	5070	5070	5070	0
406	20250124	143700	223740920	5070	5060	5070	5060	3
407	20250124	143600	223725730	5060	5060	5060	5060	0
408	20250124	143500	223725730	5060	5060	5060	5060	0
409	20250124	143400	223725730	5060	5060	5060	5060	0
410	20250124	143300	223725730	5060	5060	5060	5060	1
411	20250124	143200	223720670	5060	5060	5060	5060	0
412	20250124	143100	223720670	5060	5060	5060	5060	32
413	20250124	143000	223558750	5070	5070	5070	5070	10
414	20250124	142900	223508050	5070	5060	5070	5060	120
415	20250124	142800	222900840	5070	5070	5070	5070	0
416	20250124	142700	222900840	5070	5070	5070	5070	0
417	20250124	142600	222900840	5070	5070	5070	5070	83
418	20250124	142500	222480030	5080	5080	5080	5080	0
419	20250124	142400	222480030	5080	5080	5080	5080	39
420	20250124	142300	222281910	5080	5080	5080	5080	2
421	20250124	142200	222271750	5080	5080	5080	5080	0
422	20250124	142100	222271750	5080	5080	5080	5080	0
423	20250124	142000	222271750	5080	5080	5080	5080	0
424	20250124	141900	222271750	5080	5080	5080	5080	40
425	20250124	141800	222068550	5090	5090	5090	5090	0
426	20250124	141700	222068550	5090	5090	5090	5090	5
427	20250124	141600	222043100	5090	5090	5090	5090	0
428	20250124	141500	222043100	5090	5090	5090	5090	42
429	20250124	141400	221829320	5090	5090	5090	5090	0
430	20250124	141300	221829320	5090	5090	5090	5090	0
431	20250124	141200	221829320	5090	5090	5090	5090	20
432	20250124	141100	221727520	5090	5090	5090	5090	0
433	20250124	141000	221727520	5090	5060	5090	5060	63
434	20250124	140900	221408710	5060	5060	5060	5060	51
435	20250124	140800	221150650	5090	5090	5090	5090	0
436	20250124	140700	221150650	5090	5090	5090	5090	0
437	20250124	140600	221150650	5090	5090	5090	5090	0
438	20250124	140500	221150650	5090	5090	5090	5090	0
439	20250124	140400	221150650	5090	5090	5090	5090	0
440	20250124	140300	221150650	5090	5080	5090	5080	21
441	20250124	140200	221043960	5080	5080	5080	5080	0
442	20250124	140100	221043960	5080	5080	5080	5080	0
443	20250124	140000	221043960	5080	5080	5080	5080	0
444	20250124	135900	221043960	5080	5080	5080	5080	0
445	20250124	135800	221043960	5080	5080	5080	5080	0
446	20250124	135700	221043960	5080	5080	5080	5080	0
447	20250124	135600	221043960	5080	5080	5080	5080	0
448	20250124	135500	221043960	5080	5080	5080	5080	1
449	20250124	135400	221038880	5080	5080	5080	5080	0
450	20250124	135300	221038880	5080	5080	5080	5080	0
451	20250124	135200	221038880	5080	5080	5080	5080	0
452	20250124	135100	221038880	5080	5080	5080	5080	0
453	20250124	135000	221038880	5080	5080	5080	5080	0
454	20250124	134900	221038880	5080	5080	5080	5080	0
455	20250124	134800	221038880	5080	5080	5080	5080	1
456	20250124	134700	221033800	5050	5050	5050	5050	20
457	20250124	134600	220932800	5080	5080	5080	5080	0
458	20250124	134500	220932800	5080	5070	5080	5040	501
459	20250124	134400	218405020	5090	5090	5090	5090	0
460	20250124	134300	218405020	5090	5090	5090	5090	5
461	20250124	134200	218379570	5080	5080	5080	5080	37
462	20250124	134100	218191610	5090	5080	5090	5080	11
463	20250124	134000	218135720	5080	5080	5090	5080	109
464	20250124	133900	217581900	5090	5090	5090	5090	2
465	20250124	133800	217571720	5090	5090	5090	5090	0
466	20250124	133700	217571720	5090	5090	5090	5090	79
467	20250124	133600	217169610	5080	5080	5080	5080	435
468	20250124	133500	214959810	5080	5080	5080	5080	32
469	20250124	133400	214797250	5080	5080	5080	5080	5
470	20250124	133300	214771850	5080	5080	5080	5080	0
471	20250124	133200	214771850	5080	5080	5080	5080	0
472	20250124	133100	214771850	5080	5080	5080	5080	1
473	20250124	133000	214766770	5070	5060	5070	5060	254
474	20250124	132900	213479490	5050	5050	5050	5050	1
475	20250124	132800	213474440	5060	5060	5060	5060	0
476	20250124	132700	213474440	5060	5060	5060	5060	0
477	20250124	132600	213474440	5060	5060	5060	5060	171
478	20250124	132500	212609180	5050	5050	5050	5050	1249
479	20250124	132400	206301730	5040	5040	5040	5040	0
480	20250124	132300	206301730	5040	5040	5040	5040	0
481	20250124	132200	206301730	5040	5040	5040	5040	288
482	20250124	132100	204850210	5060	5060	5060	5060	0
483	20250124	132000	204850210	5060	5060	5060	5060	10
484	20250124	131900	204799610	5060	5060	5060	5060	0
485	20250124	131800	204799610	5060	5060	5060	5060	26
486	20250124	131700	204668050	5070	5070	5070	5070	0
487	20250124	131600	204668050	5070	5070	5070	5070	205
488	20250124	131500	203628700	5070	5070	5070	5070	0
489	20250124	131400	203628700	5070	5060	5070	5040	1121
490	20250124	131300	197974430	5070	5070	5070	5070	0
491	20250124	131200	197974430	5070	5070	5070	5070	0
492	20250124	131100	197974430	5070	5070	5070	5070	0
493	20250124	131000	197974430	5070	5070	5070	5070	0
494	20250124	130900	197974430	5070	5080	5080	5070	802
495	20250124	130800	193908270	5080	5070	5080	5070	419
496	20250124	130700	191783810	5070	5050	5070	5050	20
497	20250124	130600	191682730	5070	5050	5070	5050	2
498	20250124	130500	191672610	5050	5050	5050	5050	1
499	20250124	130400	191667560	5070	5070	5070	5070	0
500	20250124	130300	191667560	5070	5070	5070	5070	15
501	20250124	130200	191591510	5070	5070	5070	5070	269
502	20250124	130100	190227680	5070	5070	5070	5070	0
503	20250124	130000	190227680	5070	5070	5070	5070	0
504	20250124	125900	190227680	5070	5070	5070	5070	7
505	20250124	125800	190192190	5070	5070	5070	5070	0
506	20250124	125700	190192190	5070	5040	5070	5040	151
507	20250124	125600	189431120	5040	5040	5040	5040	0
508	20250124	125500	189431120	5040	5040	5040	5040	250
509	20250124	125400	188171120	5040	5040	5040	5040	420
510	20250124	125300	186054320	5040	5070	5070	5040	887
511	20250124	125200	181560800	5040	5040	5040	5040	530
512	20250124	125100	178889600	5030	5040	5040	5030	174
513	20250124	125000	178014260	5040	5040	5040	5040	1600
514	20250124	124900	169950260	5040	5040	5040	5040	0
515	20250124	124800	169950260	5040	5040	5040	5040	1100
516	20250124	124700	164406260	5080	5080	5080	5080	1
517	20250124	124600	164401180	5040	5070	5080	5040	1100
518	20250124	124500	158853530	5040	5040	5040	5040	607
519	20250124	124400	155794250	5040	5060	5090	5030	3632
520	20250124	124300	137475030	5050	5050	5050	5050	70
521	20250124	124200	137121530	5050	5050	5050	5050	0
522	20250124	124100	137121530	5050	5060	5060	5050	137
523	20250124	124000	136429310	5060	5060	5060	5060	9
524	20250124	123900	136383770	5070	5060	5070	5050	2922
525	20250124	123800	121625030	5060	5090	5090	5060	3624
526	20250124	123700	103247200	5090	5110	5110	5090	1126
527	20250124	123600	97512960	5110	5100	5110	5100	8
528	20250124	123500	97472120	5110	5110	5110	5110	0
529	20250124	123400	97472120	5110	5120	5120	5110	933
530	20250124	123300	92702450	5140	5140	5140	5140	0
531	20250124	123200	92702450	5140	5140	5140	5140	0
532	20250124	123100	92702450	5140	5140	5140	5140	0
533	20250124	123000	92702450	5140	5140	5140	5140	0
534	20250124	122900	92702450	5140	5140	5140	5140	0
535	20250124	122800	92702450	5140	5140	5140	5140	0
536	20250124	122700	92702450	5140	5140	5140	5140	0
537	20250124	122600	92702450	5140	5140	5140	5140	1
538	20250124	122500	92697310	5120	5120	5120	5120	0
539	20250124	122400	92697310	5120	5120	5120	5120	0
540	20250124	122300	92697310	5120	5120	5120	5120	0
541	20250124	122200	92697310	5120	5120	5120	5120	0
542	20250124	122100	92697310	5120	5120	5120	5120	0
543	20250124	122000	92697310	5120	5120	5120	5120	0
544	20250124	121900	92697310	5120	5120	5120	5120	0
545	20250124	121800	92697310	5120	5120	5120	5120	0
546	20250124	121700	92697310	5120	5120	5120	5120	0
547	20250124	121600	92697310	5120	5120	5120	5120	0
548	20250124	121500	92697310	5120	5120	5120	5120	0
549	20250124	121400	92697310	5120	5120	5120	5120	101
550	20250124	121300	92180190	5120	5120	5120	5120	0
551	20250124	121200	92180190	5120	5120	5120	5120	0
552	20250124	121100	92180190	5120	5120	5120	5120	0
553	20250124	121000	92180190	5120	5120	5120	5120	38
554	20250124	120900	91985630	5110	5110	5110	5110	2
555	20250124	120800	91975410	5120	5120	5120	5120	0
556	20250124	120700	91975410	5120	5120	5120	5120	0
557	20250124	120600	91975410	5120	5120	5120	5120	0
558	20250124	120500	91975410	5120	5120	5120	5120	0
559	20250124	120400	91975410	5120	5120	5120	5120	0
560	20250124	120300	91975410	5120	5120	5120	5120	0
561	20250124	120200	91975410	5120	5120	5120	5120	23
562	20250124	120100	91857650	5120	5120	5120	5120	0
563	20250124	120000	91857650	5120	5120	5120	5120	0
564	20250124	115900	91857650	5120	5120	5120	5120	0
565	20250124	115800	91857650	5120	5120	5120	5120	0
566	20250124	115700	91857650	5120	5120	5120	5120	0
567	20250124	115600	91857650	5120	5120	5120	5120	500
568	20250124	115500	89297650	5110	5110	5110	5110	100
569	20250124	115400	88786650	5110	5110	5110	5110	100
570	20250124	115300	88275650	5120	5120	5120	5120	0
571	20250124	115200	88275650	5120	5120	5120	5120	0
572	20250124	115100	88275650	5120	5120	5120	5120	0
573	20250124	115000	88275650	5120	5120	5120	5120	0
574	20250124	114900	88275650	5120	5120	5120	5120	0
575	20250124	114800	88275650	5120	5120	5120	5120	0
576	20250124	114700	88275650	5120	5120	5120	5120	0
577	20250124	114600	88275650	5120	5120	5120	5120	0
578	20250124	114500	88275650	5120	5120	5120	5120	0
579	20250124	114400	88275650	5120	5120	5120	5120	37
580	20250124	114300	88086210	5120	5120	5120	5120	0
581	20250124	114200	88086210	5120	5120	5120	5120	5
582	20250124	114100	88060610	5120	5120	5120	5120	0
583	20250124	114000	88060610	5120	5120	5120	5120	1
584	20250124	113900	88055490	5120	5120	5120	5120	0
585	20250124	113800	88055490	5120	5120	5120	5120	219
586	20250124	113700	86934210	5120	5120	5120	5120	20
587	20250124	113600	86831810	5120	5120	5120	5120	4
588	20250124	113500	86811330	5120	5120	5120	5120	0
589	20250124	113400	86811330	5120	5120	5120	5120	0
590	20250124	113300	86811330	5120	5120	5120	5120	199
591	20250124	113200	85792450	5120	5120	5120	5120	104
592	20250124	113100	85259970	5120	5120	5120	5120	0
593	20250124	113000	85259970	5120	5120	5120	5120	15
594	20250124	112900	85183170	5100	5100	5100	5100	0
595	20250124	112800	85183170	5100	5100	5100	5100	0
596	20250124	112700	85183170	5100	5100	5100	5100	0
597	20250124	112600	85183170	5100	5100	5100	5100	3
598	20250124	112500	85167870	5120	5120	5120	5120	5
599	20250124	112400	85142270	5120	5120	5120	5120	0
600	20250124	112300	85142270	5120	5120	5120	5120	0
601	20250124	112200	85142270	5120	5120	5120	5120	2
602	20250124	112100	85132030	5120	5120	5120	5120	28
603	20250124	112000	84988670	5120	5120	5120	5120	0
604	20250124	111900	84988670	5120	5120	5120	5120	0
605	20250124	111800	84988670	5120	5120	5120	5120	0
606	20250124	111700	84988670	5120	5120	5120	5120	0
607	20250124	111600	84988670	5120	5120	5120	5100	34
608	20250124	111500	84815110	5120	5120	5120	5120	0
609	20250124	111400	84815110	5120	5120	5120	5120	0
610	20250124	111300	84815110	5120	5120	5120	5120	0
611	20250124	111200	84815110	5120	5120	5120	5120	0
612	20250124	111100	84815110	5120	5120	5120	5120	0
613	20250124	111000	84815110	5120	5120	5120	5120	0
614	20250124	110900	84815110	5120	5120	5120	5120	0
615	20250124	110800	84815110	5120	5120	5120	5120	1
616	20250124	110700	84809990	5100	5100	5100	5100	0
617	20250124	110600	84809990	5100	5100	5100	5100	369
618	20250124	110500	82928090	5100	5100	5100	5100	0
619	20250124	110400	82928090	5100	5110	5110	5100	459
620	20250124	110300	80587090	5120	5120	5120	5120	0
621	20250124	110200	80587090	5120	5120	5120	5120	0
622	20250124	110100	80587090	5120	5120	5120	5120	0
623	20250124	110000	80587090	5120	5120	5120	5120	0
624	20250124	105900	80587090	5120	5120	5120	5120	0
625	20250124	105800	80587090	5120	5120	5120	5120	0
626	20250124	105700	80587090	5120	5120	5120	5120	24
627	20250124	105600	80464210	5110	5110	5110	5110	205
628	20250124	105500	79416660	5120	5120	5120	5120	5
629	20250124	105400	79391060	5120	5120	5120	5120	0
630	20250124	105300	79391060	5120	5120	5120	5120	0
631	20250124	105200	79391060	5120	5120	5120	5120	0
632	20250124	105100	79391060	5120	5120	5120	5120	0
633	20250124	105000	79391060	5120	5120	5120	5120	0
634	20250124	104900	79391060	5120	5120	5120	5120	0
635	20250124	104800	79391060	5120	5120	5120	5120	0
636	20250124	104700	79391060	5120	5120	5120	5120	916
637	20250124	104600	74701140	5130	5130	5130	5130	0
638	20250124	104500	74701140	5130	5120	5130	5120	151
639	20250124	104400	73928010	5130	5130	5130	5130	0
640	20250124	104300	73928010	5130	5130	5130	5130	0
641	20250124	104200	73928010	5130	5130	5130	5130	0
642	20250124	104100	73928010	5130	5130	5130	5130	0
643	20250124	104000	73928010	5130	5130	5130	5130	0
644	20250124	103900	73928010	5130	5130	5130	5130	0
645	20250124	103800	73928010	5130	5130	5130	5130	0
646	20250124	103700	73928010	5130	5130	5130	5130	0
647	20250124	103600	73928010	5130	5140	5140	5130	314
648	20250124	103500	72315010	5140	5140	5140	5140	0
649	20250124	103400	72315010	5140	5140	5140	5140	0
650	20250124	103300	72315010	5140	5150	5150	5140	14
651	20250124	103200	72243040	5140	5140	5140	5140	0
652	20250124	103100	72243040	5140	5140	5140	5140	0
653	20250124	103000	72243040	5140	5140	5140	5140	2
654	20250124	102900	72232760	5150	5150	5150	5150	8
655	20250124	102800	72191560	5150	5150	5150	5150	0
656	20250124	102700	72191560	5150	5150	5150	5150	35
657	20250124	102600	72011310	5140	5140	5140	5140	1687
658	20250124	102500	63340130	5140	5140	5140	5140	100
659	20250124	102400	62826130	5140	5140	5140	5140	0
660	20250124	102300	62826130	5140	5140	5140	5140	0
661	20250124	102200	62826130	5140	5140	5140	5140	0
662	20250124	102100	62826130	5140	5140	5140	5140	0
663	20250124	102000	62826130	5140	5140	5140	5140	0
664	20250124	101900	62826130	5140	5130	5140	5130	338
665	20250124	101800	61089560	5130	5130	5130	5130	15
666	20250124	101700	61012610	5120	5120	5120	5120	0
667	20250124	101600	61012610	5120	5120	5120	5120	0
668	20250124	101500	61012610	5120	5120	5120	5120	0
669	20250124	101400	61012610	5120	5120	5120	5120	139
670	20250124	101300	60300930	5120	5120	5120	5120	209
671	20250124	101200	59230850	5130	5120	5130	5120	68
672	20250124	101100	58882510	5120	5120	5120	5120	1
673	20250124	101000	58877390	5120	5120	5120	5120	4
674	20250124	100900	58856910	5120	5120	5120	5120	0
675	20250124	100800	58856910	5120	5120	5120	5120	1
676	20250124	100700	58851790	5130	5130	5130	5130	0
677	20250124	100600	58851790	5130	5120	5130	5120	55
678	20250124	100500	58570080	5120	5120	5120	5120	156
679	20250124	100400	57771360	5130	5130	5130	5130	0
680	20250124	100300	57771360	5130	5130	5130	5130	0
681	20250124	100200	57771360	5130	5130	5130	5130	1
682	20250124	100100	57766230	5120	5120	5120	5120	0
683	20250124	100000	57766230	5120	5120	5120	5120	0
684	20250124	095900	57766230	5120	5120	5120	5120	0
685	20250124	095800	57766230	5120	5130	5130	5120	196
686	20250124	095700	56762700	5120	5120	5120	5120	0
687	20250124	095600	56762700	5120	5120	5120	5120	0
688	20250124	095500	56762700	5120	5120	5120	5120	0
689	20250124	095400	56762700	5120	5120	5120	5120	0
690	20250124	095300	56762700	5120	5120	5120	5120	3
691	20250124	095200	56747340	5140	5140	5140	5140	0
692	20250124	095100	56747340	5140	5130	5140	5130	162
693	20250124	095000	55915660	5130	5130	5130	5130	35
694	20250124	094900	55736110	5130	5130	5130	5130	465
695	20250124	094800	53350660	5140	5140	5140	5140	1
696	20250124	094700	53345520	5140	5130	5140	5130	200
697	20250124	094600	52319420	5130	5130	5130	5130	16
698	20250124	094500	52237340	5120	5120	5120	5120	1813
699	20250124	094400	42954780	5110	5120	5120	5110	2
700	20250124	094300	42944550	5100	5100	5100	5100	0
701	20250124	094200	42944550	5100	5100	5100	5100	0
702	20250124	094100	42944550	5100	5100	5100	5100	0
703	20250124	094000	42944550	5100	5100	5100	5100	0
704	20250124	093900	42944550	5100	5100	5100	5100	0
705	20250124	093800	42944550	5100	5100	5100	5100	29
706	20250124	093700	42796650	5100	5100	5100	5090	127
707	20250124	093600	42149770	5100	5100	5100	5100	0
708	20250124	093500	42149770	5100	5090	5100	5090	5
709	20250124	093400	42124310	5080	5090	5090	5080	220
710	20250124	093300	41006700	5090	5090	5090	5090	1
711	20250124	093200	41001610	5090	5080	5090	5080	111
712	20250124	093100	40437530	5080	5080	5080	5080	97
713	20250124	093000	39944770	5080	5080	5080	5080	60
714	20250124	092900	39639970	5080	5080	5080	5080	152
715	20250124	092800	38867810	5080	5080	5080	5080	0
716	20250124	092700	38867810	5080	5080	5080	5080	4
717	20250124	092600	38847490	5090	5090	5090	5090	0
718	20250124	092500	38847490	5090	5080	5090	5080	101
719	20250124	092400	38334400	5090	5090	5090	5090	0
720	20250124	092300	38334400	5090	5090	5090	5090	23
721	20250124	092200	38217330	5090	5100	5100	5090	295
722	20250124	092100	36715760	5100	5100	5100	5100	428
723	20250124	092000	34532960	5110	5110	5110	5110	0
724	20250124	091900	34532960	5110	5110	5110	5110	200
725	20250124	091800	33510960	5120	5120	5120	5120	2
726	20250124	091700	33500720	5100	5110	5110	5100	110
727	20250124	091600	32939710	5100	5100	5100	5100	0
728	20250124	091500	32939710	5100	5100	5100	5100	200
729	20250124	091400	31919710	5100	5110	5110	5100	1345
730	20250124	091300	25059510	5120	5120	5120	5120	1
731	20250124	091200	25054390	5140	5140	5140	5140	0
732	20250124	091100	25054390	5140	5140	5140	5140	1115
733	20250124	091000	19323290	5140	5140	5140	5140	0
734	20250124	090900	19323290	5140	5130	5140	5130	585
735	20250124	090800	16322230	5120	5120	5120	5120	0
736	20250124	090700	16322230	5120	5120	5120	5120	0
737	20250124	090600	16322230	5120	5120	5120	5120	0
738	20250124	090500	16322230	5120	5120	5120	5120	210
739	20250124	090400	15247030	5110	5110	5110	5110	497
740	20250124	090300	12707360	5120	5120	5120	5120	1
741	20250124	090200	12702240	5080	5080	5080	5080	0
742	20250124	090100	12702240	5080	5090	5090	5080	389
743	20250124	090000	10723210	5090	5070	5090	5070	2115