KissMeData/371950/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212600	475128230	9700	9700	9700	9700	341
3	20250124	212500	475128230	9700	9700	9700	9700	0
4	20250124	212400	475128230	9700	9700	9700	9700	0
5	20250124	212300	475128230	9700	9700	9700	9700	0
6	20250124	212200	475128230	9700	9700	9700	9700	0
7	20250124	212100	475128230	9700	9700	9700	9700	0
8	20250124	212000	475128230	9700	9700	9700	9700	0
9	20250124	211900	475128230	9700	9700	9700	9700	0
10	20250124	211800	475128230	9700	9700	9700	9700	0
11	20250124	211700	475128230	9700	9700	9700	9700	0
12	20250124	211600	475128230	9700	9700	9700	9700	0
13	20250124	211500	475128230	9700	9700	9700	9700	0
14	20250124	211400	475128230	9700	9700	9700	9700	0
15	20250124	211300	475128230	9700	9700	9700	9700	0
16	20250124	211200	475128230	9700	9700	9700	9700	0
17	20250124	211100	475128230	9700	9700	9700	9700	0
18	20250124	211000	475128230	9700	9700	9700	9700	0
19	20250124	210900	475128230	9700	9700	9700	9700	0
20	20250124	210800	475128230	9700	9700	9700	9700	0
21	20250124	210700	475128230	9700	9700	9700	9700	0
22	20250124	210600	475128230	9700	9700	9700	9700	0
23	20250124	210500	475128230	9700	9700	9700	9700	0
24	20250124	210400	475128230	9700	9700	9700	9700	0
25	20250124	210300	475128230	9700	9700	9700	9700	0
26	20250124	210200	475128230	9700	9700	9700	9700	0
27	20250124	210100	475128230	9700	9700	9700	9700	0
28	20250124	210000	475128230	9700	9700	9700	9700	0
29	20250124	205900	475128230	9700	9700	9700	9700	0
30	20250124	205800	475128230	9700	9700	9700	9700	0
31	20250124	205700	475128230	9700	9700	9700	9700	0
32	20250124	205600	475128230	9700	9700	9700	9700	341
33	20250124	205500	475128230	9700	9700	9700	9700	0
34	20250124	205400	475128230	9700	9700	9700	9700	0
35	20250124	205300	475128230	9700	9700	9700	9700	0
36	20250124	205200	475128230	9700	9700	9700	9700	0
37	20250124	205100	475128230	9700	9700	9700	9700	0
38	20250124	205000	475128230	9700	9700	9700	9700	0
39	20250124	204900	475128230	9700	9700	9700	9700	0
40	20250124	204800	475128230	9700	9700	9700	9700	0
41	20250124	204700	475128230	9700	9700	9700	9700	0
42	20250124	204600	475128230	9700	9700	9700	9700	0
43	20250124	204500	475128230	9700	9700	9700	9700	0
44	20250124	204400	475128230	9700	9700	9700	9700	0
45	20250124	204300	475128230	9700	9700	9700	9700	0
46	20250124	204200	475128230	9700	9700	9700	9700	0
47	20250124	204100	475128230	9700	9700	9700	9700	0
48	20250124	204000	475128230	9700	9700	9700	9700	0
49	20250124	203900	475128230	9700	9700	9700	9700	0
50	20250124	203800	475128230	9700	9700	9700	9700	0
51	20250124	203700	475128230	9700	9700	9700	9700	0
52	20250124	203600	475128230	9700	9700	9700	9700	0
53	20250124	203500	475128230	9700	9700	9700	9700	0
54	20250124	203400	475128230	9700	9700	9700	9700	0
55	20250124	203300	475128230	9700	9700	9700	9700	0
56	20250124	203200	475128230	9700	9700	9700	9700	0
57	20250124	203100	475128230	9700	9700	9700	9700	0
58	20250124	203000	475128230	9700	9700	9700	9700	0
59	20250124	202900	475128230	9700	9700	9700	9700	0
60	20250124	202800	475128230	9700	9700	9700	9700	0
61	20250124	202700	475128230	9700	9700	9700	9700	0
62	20250124	202600	475128230	9700	9700	9700	9700	341
63	20250124	202500	475128230	9700	9700	9700	9700	0
64	20250124	202400	475128230	9700	9700	9700	9700	0
65	20250124	202300	475128230	9700	9700	9700	9700	0
66	20250124	202200	475128230	9700	9700	9700	9700	0
67	20250124	202100	475128230	9700	9700	9700	9700	0
68	20250124	202000	475128230	9700	9700	9700	9700	0
69	20250124	201900	475128230	9700	9700	9700	9700	0
70	20250124	201800	475128230	9700	9700	9700	9700	0
71	20250124	201700	475128230	9700	9700	9700	9700	0
72	20250124	201600	475128230	9700	9700	9700	9700	0
73	20250124	201500	475128230	9700	9700	9700	9700	0
74	20250124	201400	475128230	9700	9700	9700	9700	0
75	20250124	201300	475128230	9700	9700	9700	9700	0
76	20250124	201200	475128230	9700	9700	9700	9700	0
77	20250124	201100	475128230	9700	9700	9700	9700	0
78	20250124	201000	475128230	9700	9700	9700	9700	0
79	20250124	200900	475128230	9700	9700	9700	9700	0
80	20250124	200800	475128230	9700	9700	9700	9700	0
81	20250124	200700	475128230	9700	9700	9700	9700	0
82	20250124	200600	475128230	9700	9700	9700	9700	0
83	20250124	200500	475128230	9700	9700	9700	9700	0
84	20250124	200400	475128230	9700	9700	9700	9700	0
85	20250124	200300	475128230	9700	9700	9700	9700	0
86	20250124	200200	475128230	9700	9700	9700	9700	0
87	20250124	200100	475128230	9700	9700	9700	9700	0
88	20250124	200000	475128230	9700	9700	9700	9700	0
89	20250124	195900	475128230	9700	9700	9700	9700	0
90	20250124	195800	475128230	9700	9700	9700	9700	0
91	20250124	195700	475128230	9700	9700	9700	9700	0
92	20250124	195600	475128230	9700	9700	9700	9700	341
93	20250124	195500	475128230	9700	9700	9700	9700	0
94	20250124	195400	475128230	9700	9700	9700	9700	0
95	20250124	195300	475128230	9700	9700	9700	9700	0
96	20250124	195200	475128230	9700	9700	9700	9700	0
97	20250124	195100	475128230	9700	9700	9700	9700	0
98	20250124	195000	475128230	9700	9700	9700	9700	0
99	20250124	194900	475128230	9700	9700	9700	9700	0
100	20250124	194800	475128230	9700	9700	9700	9700	0
101	20250124	194700	475128230	9700	9700	9700	9700	0
102	20250124	194600	475128230	9700	9700	9700	9700	0
103	20250124	194500	475128230	9700	9700	9700	9700	0
104	20250124	194400	475128230	9700	9700	9700	9700	0
105	20250124	194300	475128230	9700	9700	9700	9700	0
106	20250124	194200	475128230	9700	9700	9700	9700	0
107	20250124	194100	475128230	9700	9700	9700	9700	0
108	20250124	194000	475128230	9700	9700	9700	9700	0
109	20250124	193900	475128230	9700	9700	9700	9700	0
110	20250124	193800	475128230	9700	9700	9700	9700	0
111	20250124	193700	475128230	9700	9700	9700	9700	0
112	20250124	193600	475128230	9700	9700	9700	9700	0
113	20250124	193500	475128230	9700	9700	9700	9700	0
114	20250124	193400	475128230	9700	9700	9700	9700	0
115	20250124	193300	475128230	9700	9700	9700	9700	0
116	20250124	193200	475128230	9700	9700	9700	9700	0
117	20250124	193100	475128230	9700	9700	9700	9700	0
118	20250124	193000	475128230	9700	9700	9700	9700	0
119	20250124	192900	475128230	9700	9700	9700	9700	0
120	20250124	192800	475128230	9700	9700	9700	9700	0
121	20250124	192700	475128230	9700	9700	9700	9700	0
122	20250124	192600	475128230	9700	9700	9700	9700	341
123	20250124	192500	475128230	9700	9700	9700	9700	0
124	20250124	192400	475128230	9700	9700	9700	9700	0
125	20250124	192300	475128230	9700	9700	9700	9700	0
126	20250124	192200	475128230	9700	9700	9700	9700	0
127	20250124	192100	475128230	9700	9700	9700	9700	0
128	20250124	192000	475128230	9700	9700	9700	9700	0
129	20250124	191900	475128230	9700	9700	9700	9700	0
130	20250124	191800	475128230	9700	9700	9700	9700	0
131	20250124	191700	475128230	9700	9700	9700	9700	0
132	20250124	191600	475128230	9700	9700	9700	9700	0
133	20250124	191500	475128230	9700	9700	9700	9700	0
134	20250124	191400	475128230	9700	9700	9700	9700	0
135	20250124	191300	475128230	9700	9700	9700	9700	0
136	20250124	191200	475128230	9700	9700	9700	9700	0
137	20250124	191100	475128230	9700	9700	9700	9700	0
138	20250124	191000	475128230	9700	9700	9700	9700	0
139	20250124	190900	475128230	9700	9700	9700	9700	0
140	20250124	190800	475128230	9700	9700	9700	9700	0
141	20250124	190700	475128230	9700	9700	9700	9700	0
142	20250124	190600	475128230	9700	9700	9700	9700	0
143	20250124	190500	475128230	9700	9700	9700	9700	0
144	20250124	190400	475128230	9700	9700	9700	9700	0
145	20250124	190300	475128230	9700	9700	9700	9700	0
146	20250124	190200	475128230	9700	9700	9700	9700	0
147	20250124	190100	475128230	9700	9700	9700	9700	0
148	20250124	190000	475128230	9700	9700	9700	9700	0
149	20250124	185900	475128230	9700	9700	9700	9700	0
150	20250124	185800	475128230	9700	9700	9700	9700	0
151	20250124	185700	475128230	9700	9700	9700	9700	0
152	20250124	185600	475128230	9700	9700	9700	9700	341
153	20250124	185500	475128230	9700	9700	9700	9700	0
154	20250124	185400	475128230	9700	9700	9700	9700	0
155	20250124	185300	475128230	9700	9700	9700	9700	0
156	20250124	185200	475128230	9700	9700	9700	9700	0
157	20250124	185100	475128230	9700	9700	9700	9700	0
158	20250124	185000	475128230	9700	9700	9700	9700	0
159	20250124	184900	475128230	9700	9700	9700	9700	0
160	20250124	184800	475128230	9700	9700	9700	9700	0
161	20250124	184700	475128230	9700	9700	9700	9700	0
162	20250124	184600	475128230	9700	9700	9700	9700	0
163	20250124	184500	475128230	9700	9700	9700	9700	0
164	20250124	184400	475128230	9700	9700	9700	9700	0
165	20250124	184300	475128230	9700	9700	9700	9700	0
166	20250124	184200	475128230	9700	9700	9700	9700	0
167	20250124	184100	475128230	9700	9700	9700	9700	0
168	20250124	184000	475128230	9700	9700	9700	9700	0
169	20250124	183900	475128230	9700	9700	9700	9700	0
170	20250124	183800	475128230	9700	9700	9700	9700	0
171	20250124	183700	475128230	9700	9700	9700	9700	0
172	20250124	183600	475128230	9700	9700	9700	9700	0
173	20250124	183500	475128230	9700	9700	9700	9700	0
174	20250124	183400	475128230	9700	9700	9700	9700	0
175	20250124	183300	475128230	9700	9700	9700	9700	0
176	20250124	183200	475128230	9700	9700	9700	9700	0
177	20250124	183100	475128230	9700	9700	9700	9700	0
178	20250124	183000	475128230	9700	9700	9700	9700	0
179	20250124	182900	475128230	9700	9700	9700	9700	0
180	20250124	182800	475128230	9700	9700	9700	9700	0
181	20250124	182700	475128230	9700	9700	9700	9700	0
182	20250124	182600	475128230	9700	9700	9700	9700	341
183	20250124	182500	475128230	9700	9700	9700	9700	0
184	20250124	182400	475128230	9700	9700	9700	9700	0
185	20250124	182300	475128230	9700	9700	9700	9700	0
186	20250124	182200	475128230	9700	9700	9700	9700	0
187	20250124	182100	475128230	9700	9700	9700	9700	0
188	20250124	182000	475128230	9700	9700	9700	9700	0
189	20250124	181900	475128230	9700	9700	9700	9700	0
190	20250124	181800	475128230	9700	9700	9700	9700	0
191	20250124	181700	475128230	9700	9700	9700	9700	0
192	20250124	181600	475128230	9700	9700	9700	9700	0
193	20250124	181500	475128230	9700	9700	9700	9700	0
194	20250124	181400	475128230	9700	9700	9700	9700	0
195	20250124	181300	475128230	9700	9700	9700	9700	0
196	20250124	181200	475128230	9700	9700	9700	9700	0
197	20250124	181100	475128230	9700	9700	9700	9700	0
198	20250124	181000	475128230	9700	9700	9700	9700	0
199	20250124	180900	475128230	9700	9700	9700	9700	0
200	20250124	180800	475128230	9700	9700	9700	9700	0
201	20250124	180700	475128230	9700	9700	9700	9700	0
202	20250124	180600	475128230	9700	9700	9700	9700	0
203	20250124	180500	475128230	9700	9700	9700	9700	0
204	20250124	180400	475128230	9700	9700	9700	9700	0
205	20250124	180300	475128230	9700	9700	9700	9700	0
206	20250124	180200	475128230	9700	9700	9700	9700	0
207	20250124	180100	475128230	9700	9700	9700	9700	0
208	20250124	180000	475128230	9700	9700	9700	9700	0
209	20250124	175900	475128230	9700	9700	9700	9700	0
210	20250124	175800	475128230	9700	9700	9700	9700	0
211	20250124	175700	475128230	9700	9700	9700	9700	0
212	20250124	175600	475128230	9700	9700	9700	9700	341
213	20250124	175500	475128230	9700	9700	9700	9700	0
214	20250124	175400	475128230	9700	9700	9700	9700	0
215	20250124	175300	475128230	9700	9700	9700	9700	0
216	20250124	175200	475128230	9700	9700	9700	9700	0
217	20250124	175100	475128230	9700	9700	9700	9700	0
218	20250124	175000	475128230	9700	9700	9700	9700	0
219	20250124	174900	475128230	9700	9700	9700	9700	0
220	20250124	174800	475128230	9700	9700	9700	9700	0
221	20250124	174700	475128230	9700	9700	9700	9700	0
222	20250124	174600	475128230	9700	9700	9700	9700	0
223	20250124	174500	475128230	9700	9700	9700	9700	0
224	20250124	174400	475128230	9700	9700	9700	9700	0
225	20250124	174300	475128230	9700	9700	9700	9700	0
226	20250124	174200	475128230	9700	9700	9700	9700	0
227	20250124	174100	475128230	9700	9700	9700	9700	0
228	20250124	174000	475128230	9700	9700	9700	9700	0
229	20250124	173900	475128230	9700	9700	9700	9700	0
230	20250124	173800	475128230	9700	9700	9700	9700	0
231	20250124	173700	475128230	9700	9700	9700	9700	0
232	20250124	173600	475128230	9700	9700	9700	9700	0
233	20250124	173500	475128230	9700	9700	9700	9700	0
234	20250124	173400	475128230	9700	9700	9700	9700	0
235	20250124	173300	475128230	9700	9700	9700	9700	0
236	20250124	173200	475128230	9700	9700	9700	9700	0
237	20250124	173100	475128230	9700	9700	9700	9700	0
238	20250124	173000	475128230	9700	9700	9700	9700	0
239	20250124	172900	475128230	9700	9700	9700	9700	0
240	20250124	172800	475128230	9700	9700	9700	9700	0
241	20250124	172700	475128230	9700	9700	9700	9700	0
242	20250124	172600	475128230	9700	9700	9700	9700	341
243	20250124	172500	475128230	9700	9700	9700	9700	0
244	20250124	172400	475128230	9700	9700	9700	9700	0
245	20250124	172300	475128230	9700	9700	9700	9700	0
246	20250124	172200	475128230	9700	9700	9700	9700	0
247	20250124	172100	475128230	9700	9700	9700	9700	0
248	20250124	172000	475128230	9700	9700	9700	9700	0
249	20250124	171900	475128230	9700	9700	9700	9700	0
250	20250124	171800	475128230	9700	9700	9700	9700	0
251	20250124	171700	475128230	9700	9700	9700	9700	0
252	20250124	171600	475128230	9700	9700	9700	9700	0
253	20250124	171500	475128230	9700	9700	9700	9700	0
254	20250124	171400	475128230	9700	9700	9700	9700	0
255	20250124	171300	475128230	9700	9700	9700	9700	0
256	20250124	171200	475128230	9700	9700	9700	9700	0
257	20250124	171100	475128230	9700	9700	9700	9700	0
258	20250124	171000	475128230	9700	9700	9700	9700	0
259	20250124	170900	475128230	9700	9700	9700	9700	0
260	20250124	170800	475128230	9700	9700	9700	9700	0
261	20250124	170700	475128230	9700	9700	9700	9700	0
262	20250124	170600	475128230	9700	9700	9700	9700	0
263	20250124	170500	475128230	9700	9700	9700	9700	0
264	20250124	170400	475128230	9700	9700	9700	9700	0
265	20250124	170300	475128230	9700	9700	9700	9700	0
266	20250124	170200	475128230	9700	9700	9700	9700	0
267	20250124	170100	475128230	9700	9700	9700	9700	0
268	20250124	170000	475128230	9700	9700	9700	9700	0
269	20250124	165900	475128230	9700	9700	9700	9700	0
270	20250124	165800	475128230	9700	9700	9700	9700	0
271	20250124	165700	475128230	9700	9700	9700	9700	0
272	20250124	165600	475128230	9700	9700	9700	9700	341
273	20250124	165500	475128230	9700	9700	9700	9700	0
274	20250124	165400	475128230	9700	9700	9700	9700	0
275	20250124	165300	475128230	9700	9700	9700	9700	0
276	20250124	165200	475128230	9700	9700	9700	9700	0
277	20250124	165100	475128230	9700	9700	9700	9700	0
278	20250124	165000	475128230	9700	9700	9700	9700	0
279	20250124	164900	475128230	9700	9700	9700	9700	0
280	20250124	164800	475128230	9700	9700	9700	9700	0
281	20250124	164700	475128230	9700	9700	9700	9700	0
282	20250124	164600	475128230	9700	9700	9700	9700	0
283	20250124	164500	475128230	9700	9700	9700	9700	0
284	20250124	164400	475128230	9700	9700	9700	9700	0
285	20250124	164300	475128230	9700	9700	9700	9700	0
286	20250124	164200	475128230	9700	9700	9700	9700	0
287	20250124	164100	475128230	9700	9700	9700	9700	0
288	20250124	164000	475128230	9700	9700	9700	9700	0
289	20250124	163900	475128230	9700	9700	9700	9700	0
290	20250124	163800	475128230	9700	9700	9700	9700	0
291	20250124	163700	475128230	9700	9700	9700	9700	0
292	20250124	163600	475128230	9700	9700	9700	9700	0
293	20250124	163500	475128230	9700	9700	9700	9700	0
294	20250124	163400	475128230	9700	9700	9700	9700	0
295	20250124	163300	475128230	9700	9700	9700	9700	0
296	20250124	163200	475128230	9700	9700	9700	9700	0
297	20250124	163100	475128230	9700	9700	9700	9700	0
298	20250124	163000	475128230	9700	9700	9700	9700	0
299	20250124	162900	475128230	9700	9700	9700	9700	0
300	20250124	162800	475128230	9700	9700	9700	9700	0
301	20250124	162700	475128230	9700	9700	9700	9700	0
302	20250124	162600	475128230	9700	9700	9700	9700	341
303	20250124	162500	475128230	9700	9700	9700	9700	0
304	20250124	162400	475128230	9700	9700	9700	9700	0
305	20250124	162300	475128230	9700	9700	9700	9700	0
306	20250124	162200	475128230	9700	9700	9700	9700	0
307	20250124	162100	475128230	9700	9700	9700	9700	0
308	20250124	162000	475128230	9700	9700	9700	9700	0
309	20250124	161900	475128230	9700	9700	9700	9700	0
310	20250124	161800	475128230	9700	9700	9700	9700	0
311	20250124	161700	475128230	9700	9700	9700	9700	0
312	20250124	161600	475128230	9700	9700	9700	9700	0
313	20250124	161500	475128230	9700	9700	9700	9700	0
314	20250124	161400	475128230	9700	9700	9700	9700	0
315	20250124	161300	475128230	9700	9700	9700	9700	0
316	20250124	161200	475128230	9700	9700	9700	9700	0
317	20250124	161100	475128230	9700	9700	9700	9700	0
318	20250124	161000	475128230	9700	9700	9700	9700	0
319	20250124	160900	475128230	9700	9700	9700	9700	0
320	20250124	160800	475128230	9700	9700	9700	9700	0
321	20250124	160700	475128230	9700	9700	9700	9700	0
322	20250124	160600	475128230	9700	9700	9700	9700	0
323	20250124	160500	475128230	9700	9700	9700	9700	0
324	20250124	160400	475128230	9700	9700	9700	9700	0
325	20250124	160300	475128230	9700	9700	9700	9700	0
326	20250124	160200	475128230	9700	9700	9700	9700	0
327	20250124	160100	475128230	9700	9700	9700	9700	0
328	20250124	160000	475128230	9700	9700	9700	9700	0
329	20250124	155900	475128230	9700	9700	9700	9700	0
330	20250124	155800	475128230	9700	9700	9700	9700	0
331	20250124	155700	475128230	9700	9700	9700	9700	0
332	20250124	155600	475128230	9700	9700	9700	9700	341
333	20250124	155500	475128230	9700	9700	9700	9700	0
334	20250124	155400	475128230	9700	9700	9700	9700	0
335	20250124	155300	475128230	9700	9700	9700	9700	0
336	20250124	155200	475128230	9700	9700	9700	9700	0
337	20250124	155100	475128230	9700	9700	9700	9700	0
338	20250124	155000	475128230	9700	9700	9700	9700	0
339	20250124	154900	475128230	9700	9700	9700	9700	0
340	20250124	154800	475128230	9700	9700	9700	9700	0
341	20250124	154700	475128230	9700	9700	9700	9700	0
342	20250124	154600	475128230	9700	9700	9700	9700	0
343	20250124	154500	475128230	9700	9700	9700	9700	0
344	20250124	154400	475128230	9700	9700	9700	9700	0
345	20250124	154300	475128230	9700	9700	9700	9700	0
346	20250124	154200	475128230	9700	9700	9700	9700	0
347	20250124	154100	475128230	9700	9700	9700	9700	0
348	20250124	154000	475128230	9700	9700	9700	9700	0
349	20250124	153900	475128230	9700	9700	9700	9700	0
350	20250124	153800	475128230	9700	9700	9700	9700	0
351	20250124	153700	475128230	9700	9700	9700	9700	0
352	20250124	153600	475128230	9700	9700	9700	9700	0
353	20250124	153500	475128230	9700	9700	9700	9700	0
354	20250124	153400	475128230	9700	9700	9700	9700	0
355	20250124	153300	475128230	9700	9700	9700	9700	0
356	20250124	153200	475128230	9700	9700	9700	9700	0
357	20250124	153100	475128230	9700	9700	9700	9700	0
358	20250124	153000	475128230	9700	9700	9700	9700	341
359	20250124	152900	471820530	9700	9700	9700	9700	0
360	20250124	152800	471820530	9700	9700	9700	9700	0
361	20250124	152700	471820530	9700	9700	9700	9700	0
362	20250124	152600	471820530	9700	9700	9700	9700	0
363	20250124	152500	471820530	9700	9700	9700	9700	0
364	20250124	152400	471820530	9700	9700	9700	9700	0
365	20250124	152300	471820530	9700	9700	9700	9700	0
366	20250124	152200	471820530	9700	9700	9700	9700	0
367	20250124	152100	471820530	9700	9700	9700	9700	0
368	20250124	152000	471820530	9700	9700	9700	9700	0
369	20250124	151900	471820530	9700	9700	9700	9650	51
370	20250124	151800	471326130	9700	9700	9700	9700	0
371	20250124	151700	471326130	9700	9640	9700	9640	102
372	20250124	151600	470337790	9690	9640	9690	9640	3
373	20250124	151500	470308820	9690	9690	9690	9690	0
374	20250124	151400	470308820	9690	9690	9690	9690	0
375	20250124	151300	470308820	9690	9690	9690	9690	0
376	20250124	151200	470308820	9690	9690	9690	9690	0
377	20250124	151100	470308820	9690	9690	9690	9690	0
378	20250124	151000	470308820	9690	9690	9690	9690	1
379	20250124	150900	470299130	9700	9700	9700	9700	0
380	20250124	150800	470299130	9700	9700	9700	9700	0
381	20250124	150700	470299130	9700	9700	9700	9700	0
382	20250124	150600	470299130	9700	9700	9700	9700	0
383	20250124	150500	470299130	9700	9700	9700	9700	46
384	20250124	150400	469852930	9710	9710	9710	9710	1
385	20250124	150300	469843220	9700	9700	9710	9700	69
386	20250124	150200	469173730	9720	9670	9720	9670	900
387	20250124	150100	460439480	9670	9670	9670	9670	150
388	20250124	150000	458988980	9630	9630	9630	9630	0
389	20250124	145900	458988980	9630	9630	9630	9630	51
390	20250124	145800	458497850	9680	9680	9680	9680	0
391	20250124	145700	458497850	9680	9690	9690	9680	102
392	20250124	145600	457509970	9690	9690	9690	9690	0
393	20250124	145500	457509970	9690	9690	9690	9690	1
394	20250124	145400	457500280	9680	9680	9680	9680	50
395	20250124	145300	457016280	9690	9690	9690	9690	0
396	20250124	145200	457016280	9690	9690	9690	9690	0
397	20250124	145100	457016280	9690	9680	9690	9680	51
398	20250124	145000	456522590	9640	9690	9690	9640	792
399	20250124	144900	448884100	9700	9700	9700	9700	0
400	20250124	144800	448884100	9700	9700	9700	9700	0
401	20250124	144700	448884100	9700	9700	9710	9700	68
402	20250124	144600	448223970	9700	9730	9730	9690	99
403	20250124	144500	447264120	9700	9700	9700	9700	515
404	20250124	144400	442268620	9700	9700	9700	9700	0
405	20250124	144300	442268620	9700	9700	9700	9700	0
406	20250124	144200	442268620	9700	9700	9700	9700	0
407	20250124	144100	442268620	9700	9700	9700	9700	5
408	20250124	144000	442220120	9690	9690	9690	9690	0
409	20250124	143900	442220120	9690	9690	9700	9690	57
410	20250124	143800	441667770	9700	9700	9700	9700	0
411	20250124	143700	441667770	9700	9700	9700	9700	0
412	20250124	143600	441667770	9700	9700	9700	9700	89
413	20250124	143500	440804470	9700	9700	9700	9700	21
414	20250124	143400	440600770	9700	9700	9700	9700	0
415	20250124	143300	440600770	9700	9690	9700	9690	51
416	20250124	143200	440106510	9690	9690	9690	9690	0
417	20250124	143100	440106510	9690	9690	9690	9690	13
418	20250124	143000	439980540	9690	9680	9690	9680	54
419	20250124	142900	439457660	9680	9670	9680	9660	33
420	20250124	142800	439138790	9680	9680	9680	9680	50
421	20250124	142700	438654790	9680	9670	9680	9670	128
422	20250124	142600	437416970	9670	9670	9670	9670	0
423	20250124	142500	437416970	9670	9670	9670	9670	0
424	20250124	142400	437416970	9670	9670	9670	9670	55
425	20250124	142300	436885120	9670	9670	9670	9670	0
426	20250124	142200	436885120	9670	9670	9670	9670	0
427	20250124	142100	436885120	9670	9670	9670	9670	16
428	20250124	142000	436730400	9660	9660	9660	9660	0
429	20250124	141900	436730400	9660	9660	9660	9660	0
430	20250124	141800	436730400	9660	9660	9670	9660	53
431	20250124	141700	436218390	9680	9680	9680	9680	0
432	20250124	141600	436218390	9680	9680	9680	9680	0
433	20250124	141500	436218390	9680	9680	9680	9670	71
434	20250124	141400	435531610	9690	9690	9690	9690	0
435	20250124	141300	435531610	9690	9620	9690	9620	1304
436	20250124	141200	422943760	9610	9590	9610	9570	254
437	20250124	141100	420508240	9590	9600	9610	9590	273
438	20250124	141000	417885910	9600	9600	9600	9600	0
439	20250124	140900	417885910	9600	9600	9600	9600	24
440	20250124	140800	417655510	9600	9600	9600	9600	0
441	20250124	140700	417655510	9600	9600	9600	9600	0
442	20250124	140600	417655510	9600	9600	9600	9600	1
443	20250124	140500	417645910	9590	9590	9590	9590	45
444	20250124	140400	417214360	9590	9590	9590	9590	0
445	20250124	140300	417214360	9590	9590	9590	9590	25
446	20250124	140200	416974610	9590	9590	9590	9590	0
447	20250124	140100	416974610	9590	9590	9590	9590	0
448	20250124	140000	416974610	9590	9590	9590	9590	50
449	20250124	135900	416495110	9590	9580	9590	9580	101
450	20250124	135800	415527520	9590	9590	9590	9590	1
451	20250124	135700	415517930	9580	9580	9580	9580	0
452	20250124	135600	415517930	9580	9580	9580	9580	46
453	20250124	135500	415077250	9590	9590	9590	9590	45
454	20250124	135400	414645700	9590	9590	9590	9590	5
455	20250124	135300	414597750	9590	9590	9590	9590	62
456	20250124	135200	414003170	9600	9600	9600	9600	59
457	20250124	135100	413436770	9600	9610	9610	9600	190
458	20250124	135000	411612620	9610	9610	9610	9610	1
459	20250124	134900	411603010	9600	9600	9600	9600	0
460	20250124	134800	411603010	9600	9600	9600	9600	137
461	20250124	134700	410287810	9630	9630	9630	9630	0
462	20250124	134600	410287810	9630	9630	9630	9630	0
463	20250124	134500	410287810	9630	9640	9640	9630	219
464	20250124	134400	408178570	9640	9640	9640	9640	0
465	20250124	134300	408178570	9640	9640	9640	9640	0
466	20250124	134200	408178570	9640	9640	9640	9640	0
467	20250124	134100	408178570	9640	9610	9640	9610	40
468	20250124	134000	407794140	9640	9640	9640	9640	13
469	20250124	133900	407668820	9650	9650	9650	9650	87
470	20250124	133800	406829270	9670	9670	9670	9670	0
471	20250124	133700	406829270	9670	9660	9670	9660	65
472	20250124	133600	406200840	9660	9660	9660	9660	15
473	20250124	133500	406055940	9650	9650	9650	9650	0
474	20250124	133400	406055940	9650	9650	9650	9650	0
475	20250124	133300	406055940	9650	9650	9660	9650	389
476	20250124	133200	402301940	9650	9650	9650	9650	0
477	20250124	133100	402301940	9650	9650	9650	9650	34
478	20250124	133000	401973840	9660	9650	9660	9650	101
479	20250124	132900	400999180	9640	9640	9640	9640	0
480	20250124	132800	400999180	9640	9640	9640	9640	0
481	20250124	132700	400999180	9640	9640	9640	9640	0
482	20250124	132600	400999180	9640	9640	9640	9640	0
483	20250124	132500	400999180	9640	9640	9640	9640	37
484	20250124	132400	400642500	9650	9650	9650	9650	2
485	20250124	132300	400623200	9650	9650	9650	9650	1
486	20250124	132200	400613550	9650	9650	9650	9650	5
487	20250124	132100	400565300	9650	9650	9650	9650	14
488	20250124	132000	400430200	9600	9600	9600	9600	0
489	20250124	131900	400430200	9600	9600	9600	9600	0
490	20250124	131800	400430200	9600	9640	9640	9600	86
491	20250124	131700	399602600	9650	9650	9650	9650	0
492	20250124	131600	399602600	9650	9650	9650	9650	0
493	20250124	131500	399602600	9650	9650	9650	9650	50
494	20250124	131400	399120100	9650	9650	9650	9650	0
495	20250124	131300	399120100	9650	9650	9650	9650	0
496	20250124	131200	399120100	9650	9650	9650	9650	90
497	20250124	131100	398251600	9650	9640	9650	9640	7
498	20250124	131000	398184090	9670	9670	9670	9650	163
499	20250124	130900	396609650	9690	9680	9690	9680	91
500	20250124	130800	395728190	9680	9680	9680	9680	1
501	20250124	130700	395718510	9660	9660	9660	9660	0
502	20250124	130600	395718510	9660	9660	9660	9660	27
503	20250124	130500	395457690	9660	9660	9660	9660	0
504	20250124	130400	395457690	9660	9660	9660	9660	0
505	20250124	130300	395457690	9660	9660	9660	9660	51
506	20250124	130200	394965030	9660	9660	9660	9660	19
507	20250124	130100	394781490	9660	9660	9660	9660	0
508	20250124	130000	394781490	9660	9650	9660	9650	23
509	20250124	125900	394559390	9640	9640	9640	9640	0
510	20250124	125800	394559390	9640	9640	9640	9640	0
511	20250124	125700	394559390	9640	9640	9650	9640	170
512	20250124	125600	392920090	9660	9660	9660	9660	0
513	20250124	125500	392920090	9660	9660	9660	9660	0
514	20250124	125400	392920090	9660	9660	9660	9660	0
515	20250124	125300	392920090	9660	9660	9660	9660	0
516	20250124	125200	392920090	9660	9650	9660	9650	2
517	20250124	125100	392900780	9660	9650	9660	9650	46
518	20250124	125000	392456860	9650	9650	9650	9650	5
519	20250124	124900	392408610	9650	9650	9650	9650	3
520	20250124	124800	392379660	9650	9660	9660	9650	23
521	20250124	124700	392157600	9660	9660	9660	9660	0
522	20250124	124600	392157600	9660	9660	9660	9660	11
523	20250124	124500	392051340	9700	9690	9700	9690	51
524	20250124	124400	391557140	9690	9690	9690	9690	0
525	20250124	124300	391557140	9690	9690	9690	9690	0
526	20250124	124200	391557140	9690	9690	9690	9690	0
527	20250124	124100	391557140	9690	9690	9690	9690	50
528	20250124	124000	391072640	9700	9700	9700	9700	0
529	20250124	123900	391072640	9700	9700	9700	9700	0
530	20250124	123800	391072640	9700	9700	9700	9700	0
531	20250124	123700	391072640	9700	9700	9700	9700	1
532	20250124	123600	391062940	9680	9680	9680	9680	0
533	20250124	123500	391062940	9680	9690	9690	9680	141
534	20250124	123400	389697030	9690	9690	9690	9690	2
535	20250124	123300	389677650	9700	9700	9700	9700	34
536	20250124	123200	389347850	9730	9730	9730	9730	0
537	20250124	123100	389347850	9730	9730	9730	9730	0
538	20250124	123000	389347850	9730	9730	9730	9730	50
539	20250124	122900	388861350	9740	9740	9740	9740	0
540	20250124	122800	388861350	9740	9740	9740	9740	0
541	20250124	122700	388861350	9740	9740	9740	9740	0
542	20250124	122600	388861350	9740	9740	9740	9740	0
543	20250124	122500	388861350	9740	9740	9740	9740	50
544	20250124	122400	388374350	9740	9740	9740	9740	0
545	20250124	122300	388374350	9740	9740	9740	9740	0
546	20250124	122200	388374350	9740	9740	9740	9740	50
547	20250124	122100	387887350	9740	9740	9740	9740	0
548	20250124	122000	387887350	9740	9740	9740	9740	50
549	20250124	121900	387400350	9750	9750	9750	9750	0
550	20250124	121800	387400350	9750	9750	9750	9750	0
551	20250124	121700	387400350	9750	9750	9750	9750	0
552	20250124	121600	387400350	9750	9750	9750	9750	0
553	20250124	121500	387400350	9750	9750	9750	9750	50
554	20250124	121400	386912850	9750	9750	9750	9750	20
555	20250124	121300	386717850	9750	9750	9750	9750	0
556	20250124	121200	386717850	9750	9750	9750	9750	0
557	20250124	121100	386717850	9750	9750	9750	9750	0
558	20250124	121000	386717850	9750	9750	9750	9750	50
559	20250124	120900	386230350	9760	9720	9760	9720	50
560	20250124	120800	385743190	9700	9700	9700	9700	1
561	20250124	120700	385733490	9700	9700	9700	9700	0
562	20250124	120600	385733490	9700	9700	9700	9700	35
563	20250124	120500	385393990	9700	9700	9700	9700	0
564	20250124	120400	385393990	9700	9700	9700	9700	0
565	20250124	120300	385393990	9700	9690	9700	9690	2
566	20250124	120200	385374600	9680	9680	9680	9680	0
567	20250124	120100	385374600	9680	9680	9680	9680	12
568	20250124	120000	385258440	9680	9680	9680	9680	0
569	20250124	115900	385258440	9680	9680	9680	9680	19
570	20250124	115800	385074520	9700	9700	9700	9700	0
571	20250124	115700	385074520	9700	9700	9700	9700	0
572	20250124	115600	385074520	9700	9700	9700	9700	50
573	20250124	115500	384589520	9680	9680	9680	9680	380
574	20250124	115400	380911120	9680	9680	9680	9680	292
575	20250124	115300	378084560	9680	9690	9710	9680	94
576	20250124	115200	377174250	9690	9690	9690	9690	0
577	20250124	115100	377174250	9690	9690	9690	9690	2
578	20250124	115000	377154870	9710	9710	9710	9710	50
579	20250124	114900	376669370	9680	9710	9710	9680	225
580	20250124	114800	374491220	9710	9710	9710	9710	2
581	20250124	114700	374471800	9720	9720	9720	9720	0
582	20250124	114600	374471800	9720	9720	9720	9720	3
583	20250124	114500	374442640	9720	9730	9740	9710	91
584	20250124	114400	373557990	9740	9740	9740	9740	0
585	20250124	114300	373557990	9740	9740	9740	9740	500
586	20250124	114200	368687990	9740	9740	9740	9740	0
587	20250124	114100	368687990	9740	9740	9740	9740	0
588	20250124	114000	368687990	9740	9740	9740	9740	50
589	20250124	113900	368200990	9740	9740	9740	9740	0
590	20250124	113800	368200990	9740	9740	9740	9740	0
591	20250124	113700	368200990	9740	9740	9740	9740	0
592	20250124	113600	368200990	9740	9740	9740	9740	43
593	20250124	113500	367782170	9740	9740	9740	9740	3
594	20250124	113400	367752950	9740	9740	9740	9740	4
595	20250124	113300	367713990	9740	9740	9740	9740	0
596	20250124	113200	367713990	9740	9740	9740	9740	0
597	20250124	113100	367713990	9740	9740	9740	9740	0
598	20250124	113000	367713990	9740	9740	9740	9740	50
599	20250124	112900	367226990	9710	9710	9710	9710	8
600	20250124	112800	367149310	9740	9740	9740	9740	0
601	20250124	112700	367149310	9740	9740	9740	9740	3
602	20250124	112600	367120090	9740	9740	9740	9740	0
603	20250124	112500	367120090	9740	9740	9740	9740	50
604	20250124	112400	366633090	9760	9760	9760	9760	0
605	20250124	112300	366633090	9760	9760	9760	9760	0
606	20250124	112200	366633090	9760	9760	9760	9760	0
607	20250124	112100	366633090	9760	9760	9760	9760	1
608	20250124	112000	366623330	9750	9750	9750	9750	51
609	20250124	111900	366126080	9760	9760	9760	9760	0
610	20250124	111800	366126080	9760	9760	9760	9760	0
611	20250124	111700	366126080	9760	9720	9760	9720	2
612	20250124	111600	366106600	9700	9700	9700	9700	0
613	20250124	111500	366106600	9700	9700	9700	9700	0
614	20250124	111400	366106600	9700	9700	9700	9700	0
615	20250124	111300	366106600	9700	9700	9700	9700	437
616	20250124	111200	361867700	9700	9710	9710	9700	101
617	20250124	111100	360887490	9710	9690	9710	9690	8
618	20250124	111000	360809950	9690	9760	9760	9690	1513
619	20250124	110900	346127860	9750	9750	9750	9750	0
620	20250124	110800	346127860	9750	9750	9750	9750	10
621	20250124	110700	346030360	9760	9760	9760	9760	50
622	20250124	110600	345542360	9770	9770	9770	9770	0
623	20250124	110500	345542360	9770	9770	9770	9770	1
624	20250124	110400	345532590	9770	9770	9770	9770	0
625	20250124	110300	345532590	9770	9770	9770	9770	0
626	20250124	110200	345532590	9770	9780	9780	9770	51
627	20250124	110100	345034310	9740	9740	9740	9740	0
628	20250124	110000	345034310	9740	9740	9740	9740	1
629	20250124	105900	345024570	9750	9760	9760	9750	22
630	20250124	105800	344810060	9750	9750	9750	9750	0
631	20250124	105700	344810060	9750	9750	9750	9750	0
632	20250124	105600	344810060	9750	9750	9750	9750	16
633	20250124	105500	344654060	9750	9780	9780	9750	115
634	20250124	105400	343531280	9750	9790	9790	9750	191
635	20250124	105300	341665390	9790	9790	9790	9790	0
636	20250124	105200	341665390	9790	9790	9790	9790	1
637	20250124	105100	341655600	9750	9760	9760	9750	195
638	20250124	105000	339752900	9780	9780	9780	9780	50
639	20250124	104900	339263900	9790	9790	9790	9790	50
640	20250124	104800	338774400	9800	9800	9800	9800	62
641	20250124	104700	338166800	9800	9800	9800	9800	0
642	20250124	104600	338166800	9800	9800	9800	9800	0
643	20250124	104500	338166800	9800	9800	9800	9800	24
644	20250124	104400	337931600	9770	9800	9800	9770	110
645	20250124	104300	336856630	9770	9770	9770	9770	0
646	20250124	104200	336856630	9770	9770	9770	9770	67
647	20250124	104100	336202040	9800	9800	9800	9800	35
648	20250124	104000	335859040	9800	9800	9800	9800	50
649	20250124	103900	335369040	9810	9810	9810	9810	1
650	20250124	103800	335359230	9770	9810	9810	9770	9
651	20250124	103700	335271080	9810	9810	9810	9810	0
652	20250124	103600	335271080	9810	9810	9810	9810	0
653	20250124	103500	335271080	9810	9810	9820	9810	52
654	20250124	103400	334760940	9810	9810	9810	9810	0
655	20250124	103300	334760940	9810	9810	9810	9810	55
656	20250124	103200	334221390	9820	9820	9820	9820	0
657	20250124	103100	334221390	9820	9820	9820	9820	1
658	20250124	103000	334211570	9810	9810	9810	9810	1
659	20250124	102900	334201760	9820	9820	9820	9820	0
660	20250124	102800	334201760	9820	9820	9820	9820	15
661	20250124	102700	334054460	9840	9840	9840	9840	0
662	20250124	102600	334054460	9840	9840	9840	9840	0
663	20250124	102500	334054460	9840	9850	9850	9840	51
664	20250124	102400	333552610	9850	9850	9850	9850	0
665	20250124	102300	333552610	9850	9850	9850	9850	403
666	20250124	102200	329583060	9850	9830	9850	9830	1816
667	20250124	102100	311707930	9820	9810	9820	9810	46
668	20250124	102000	311256660	9820	9810	9820	9810	307
669	20250124	101900	308242120	9830	9820	9830	9820	3
670	20250124	101800	308212650	9820	9820	9820	9820	771
671	20250124	101700	300641430	9820	9820	9820	9820	2
672	20250124	101600	300621790	9730	9810	9810	9730	69
673	20250124	101500	299945120	9810	9830	9830	9760	1142
674	20250124	101400	288773120	9840	9840	9840	9840	0
675	20250124	101300	288773120	9840	9840	9840	9840	1
676	20250124	101200	288763280	9790	9790	9790	9790	20
677	20250124	101100	288567480	9840	9840	9840	9840	50
678	20250124	101000	288075480	9790	9790	9790	9790	0
679	20250124	100900	288075480	9790	9850	9850	9790	6
680	20250124	100800	288016620	9850	9790	9850	9790	2
681	20250124	100700	287996980	9800	9800	9800	9800	100
682	20250124	100600	287016980	9850	9850	9850	9850	0
683	20250124	100500	287016980	9850	9830	9850	9830	80
684	20250124	100400	286230260	9840	9840	9840	9840	2
685	20250124	100300	286210580	9850	9850	9850	9850	0
686	20250124	100200	286210580	9850	9850	9850	9850	0
687	20250124	100100	286210580	9850	9850	9850	9850	2
688	20250124	100000	286190880	9840	9780	9840	9780	56
689	20250124	095900	285640200	9810	9860	9860	9810	133
690	20250124	095800	284330120	9860	9810	9860	9810	30
691	20250124	095700	284035720	9810	9860	9860	9810	24
692	20250124	095600	283799980	9860	9860	9860	9860	1
693	20250124	095500	283790120	9810	9810	9810	9810	0
694	20250124	095400	283790120	9810	9810	9810	9810	0
695	20250124	095300	283790120	9810	9810	9860	9810	26
696	20250124	095200	283535010	9810	9810	9810	9810	0
697	20250124	095100	283535010	9810	9850	9860	9810	970
698	20250124	095000	273976310	9850	9810	9850	9810	40
699	20250124	094900	273583870	9810	9810	9810	9810	20
700	20250124	094800	273387670	9850	9840	9850	9840	2
701	20250124	094700	273367980	9840	9830	9840	9830	809
702	20250124	094600	265407600	9830	9830	9830	9830	3
703	20250124	094500	265378110	9810	9820	9830	9810	386
704	20250124	094400	261585750	9820	9820	9820	9820	3
705	20250124	094300	261556290	9820	9820	9820	9820	25
706	20250124	094200	261310790	9820	9840	9840	9720	52
707	20250124	094100	260804290	9770	9850	9850	9770	255
708	20250124	094000	258301120	9850	9810	9850	9810	759
709	20250124	093900	250837590	9810	9800	9810	9800	2
710	20250124	093800	250817980	9740	9730	9740	9730	311
711	20250124	093700	247791930	9800	9800	9800	9800	2000
712	20250124	093600	228191930	9800	9790	9800	9740	30
713	20250124	093500	227898670	9790	9790	9790	9790	0
714	20250124	093400	227898670	9790	9760	9790	9740	386
715	20250124	093300	224133640	9780	9840	9850	9780	219
716	20250124	093200	221991080	9850	9800	9850	9790	69
717	20250124	093100	221315390	9800	9820	9820	9800	139
718	20250124	093000	219953020	9850	9800	9850	9800	145
719	20250124	092900	218528340	9800	9850	9850	9800	730
720	20250124	092800	211338490	9850	9880	9880	9640	166
721	20250124	092700	209726090	9710	9850	9920	9570	4457
722	20250124	092600	165952060	9850	9790	9850	9790	1966
723	20250124	092500	146616040	9790	9780	9790	9780	2
724	20250124	092400	146596470	9750	9730	9750	9730	578
725	20250124	092300	140961800	9740	9740	9740	9740	0
726	20250124	092200	140961800	9740	9710	9750	9710	1096
727	20250124	092100	130301530	9690	9690	9690	9690	78
728	20250124	092000	129545710	9700	9700	9700	9700	103
729	20250124	091900	128546610	9730	9720	9730	9720	78
730	20250124	091800	127787810	9720	9740	9740	9720	560
731	20250124	091700	122338810	9750	9780	9780	9720	261
732	20250124	091600	119796020	9750	9840	9840	9750	324
733	20250124	091500	116632530	9850	9740	9950	9680	3350
734	20250124	091400	83692150	9750	9600	9750	9600	2291
735	20250124	091300	61511560	9550	9610	9620	9510	38
736	20250124	091200	61146440	9620	9500	9660	9460	2629
737	20250124	091100	35846910	9500	9490	9500	9490	1737
738	20250124	091000	19345730	9490	9490	9490	9490	550
739	20250124	090900	14126230	9490	9480	9500	9480	86
740	20250124	090800	13310230	9480	9490	9490	9480	155
741	20250124	090700	11839330	9490	9490	9490	9490	101
742	20250124	090600	10880840	9380	9380	9380	9380	0
743	20250124	090500	10880840	9380	9380	9490	9380	73
744	20250124	090400	10195990	9380	9490	9500	9380	461
745	20250124	090300	5830500	9500	9380	9500	9380	169
746	20250124	090200	4228180	9380	9380	9380	9380	100
747	20250124	090100	3290180	9370	9360	9380	9360	201
748	20250124	090000	1407000	9380	9380	9380	9380	150