KissMeData/217270/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204400	528098580	5670	5670	5670	5670	3578
3	20250124	204300	528098580	5670	5670	5670	5670	0
4	20250124	204200	528098580	5670	5670	5670	5670	0
5	20250124	204100	528098580	5670	5670	5670	5670	0
6	20250124	204000	528098580	5670	5670	5670	5670	0
7	20250124	203900	528098580	5670	5670	5670	5670	0
8	20250124	203800	528098580	5670	5670	5670	5670	0
9	20250124	203700	528098580	5670	5670	5670	5670	0
10	20250124	203600	528098580	5670	5670	5670	5670	0
11	20250124	203500	528098580	5670	5670	5670	5670	0
12	20250124	203400	528098580	5670	5670	5670	5670	0
13	20250124	203300	528098580	5670	5670	5670	5670	0
14	20250124	203200	528098580	5670	5670	5670	5670	0
15	20250124	203100	528098580	5670	5670	5670	5670	0
16	20250124	203000	528098580	5670	5670	5670	5670	0
17	20250124	202900	528098580	5670	5670	5670	5670	0
18	20250124	202800	528098580	5670	5670	5670	5670	0
19	20250124	202700	528098580	5670	5670	5670	5670	0
20	20250124	202600	528098580	5670	5670	5670	5670	0
21	20250124	202500	528098580	5670	5670	5670	5670	0
22	20250124	202400	528098580	5670	5670	5670	5670	0
23	20250124	202300	528098580	5670	5670	5670	5670	0
24	20250124	202200	528098580	5670	5670	5670	5670	0
25	20250124	202100	528098580	5670	5670	5670	5670	0
26	20250124	202000	528098580	5670	5670	5670	5670	0
27	20250124	201900	528098580	5670	5670	5670	5670	0
28	20250124	201800	528098580	5670	5670	5670	5670	0
29	20250124	201700	528098580	5670	5670	5670	5670	0
30	20250124	201600	528098580	5670	5670	5670	5670	0
31	20250124	201500	528098580	5670	5670	5670	5670	0
32	20250124	201400	528098580	5670	5670	5670	5670	3578
33	20250124	201300	528098580	5670	5670	5670	5670	0
34	20250124	201200	528098580	5670	5670	5670	5670	0
35	20250124	201100	528098580	5670	5670	5670	5670	0
36	20250124	201000	528098580	5670	5670	5670	5670	0
37	20250124	200900	528098580	5670	5670	5670	5670	0
38	20250124	200800	528098580	5670	5670	5670	5670	0
39	20250124	200700	528098580	5670	5670	5670	5670	0
40	20250124	200600	528098580	5670	5670	5670	5670	0
41	20250124	200500	528098580	5670	5670	5670	5670	0
42	20250124	200400	528098580	5670	5670	5670	5670	0
43	20250124	200300	528098580	5670	5670	5670	5670	0
44	20250124	200200	528098580	5670	5670	5670	5670	0
45	20250124	200100	528098580	5670	5670	5670	5670	0
46	20250124	200000	528098580	5670	5670	5670	5670	0
47	20250124	195900	528098580	5670	5670	5670	5670	0
48	20250124	195800	528098580	5670	5670	5670	5670	0
49	20250124	195700	528098580	5670	5670	5670	5670	0
50	20250124	195600	528098580	5670	5670	5670	5670	0
51	20250124	195500	528098580	5670	5670	5670	5670	0
52	20250124	195400	528098580	5670	5670	5670	5670	0
53	20250124	195300	528098580	5670	5670	5670	5670	0
54	20250124	195200	528098580	5670	5670	5670	5670	0
55	20250124	195100	528098580	5670	5670	5670	5670	0
56	20250124	195000	528098580	5670	5670	5670	5670	0
57	20250124	194900	528098580	5670	5670	5670	5670	0
58	20250124	194800	528098580	5670	5670	5670	5670	0
59	20250124	194700	528098580	5670	5670	5670	5670	0
60	20250124	194600	528098580	5670	5670	5670	5670	0
61	20250124	194500	528098580	5670	5670	5670	5670	0
62	20250124	194400	528098580	5670	5670	5670	5670	3578
63	20250124	194300	528098580	5670	5670	5670	5670	0
64	20250124	194200	528098580	5670	5670	5670	5670	0
65	20250124	194100	528098580	5670	5670	5670	5670	0
66	20250124	194000	528098580	5670	5670	5670	5670	0
67	20250124	193900	528098580	5670	5670	5670	5670	0
68	20250124	193800	528098580	5670	5670	5670	5670	0
69	20250124	193700	528098580	5670	5670	5670	5670	0
70	20250124	193600	528098580	5670	5670	5670	5670	0
71	20250124	193500	528098580	5670	5670	5670	5670	0
72	20250124	193400	528098580	5670	5670	5670	5670	0
73	20250124	193300	528098580	5670	5670	5670	5670	0
74	20250124	193200	528098580	5670	5670	5670	5670	0
75	20250124	193100	528098580	5670	5670	5670	5670	0
76	20250124	193000	528098580	5670	5670	5670	5670	0
77	20250124	192900	528098580	5670	5670	5670	5670	0
78	20250124	192800	528098580	5670	5670	5670	5670	0
79	20250124	192700	528098580	5670	5670	5670	5670	0
80	20250124	192600	528098580	5670	5670	5670	5670	0
81	20250124	192500	528098580	5670	5670	5670	5670	0
82	20250124	192400	528098580	5670	5670	5670	5670	0
83	20250124	192300	528098580	5670	5670	5670	5670	0
84	20250124	192200	528098580	5670	5670	5670	5670	0
85	20250124	192100	528098580	5670	5670	5670	5670	0
86	20250124	192000	528098580	5670	5670	5670	5670	0
87	20250124	191900	528098580	5670	5670	5670	5670	0
88	20250124	191800	528098580	5670	5670	5670	5670	0
89	20250124	191700	528098580	5670	5670	5670	5670	0
90	20250124	191600	528098580	5670	5670	5670	5670	0
91	20250124	191500	528098580	5670	5670	5670	5670	0
92	20250124	191400	528098580	5670	5670	5670	5670	3578
93	20250124	191300	528098580	5670	5670	5670	5670	0
94	20250124	191200	528098580	5670	5670	5670	5670	0
95	20250124	191100	528098580	5670	5670	5670	5670	0
96	20250124	191000	528098580	5670	5670	5670	5670	0
97	20250124	190900	528098580	5670	5670	5670	5670	0
98	20250124	190800	528098580	5670	5670	5670	5670	0
99	20250124	190700	528098580	5670	5670	5670	5670	0
100	20250124	190600	528098580	5670	5670	5670	5670	0
101	20250124	190500	528098580	5670	5670	5670	5670	0
102	20250124	190400	528098580	5670	5670	5670	5670	0
103	20250124	190300	528098580	5670	5670	5670	5670	0
104	20250124	190200	528098580	5670	5670	5670	5670	0
105	20250124	190100	528098580	5670	5670	5670	5670	0
106	20250124	190000	528098580	5670	5670	5670	5670	0
107	20250124	185900	528098580	5670	5670	5670	5670	0
108	20250124	185800	528098580	5670	5670	5670	5670	0
109	20250124	185700	528098580	5670	5670	5670	5670	0
110	20250124	185600	528098580	5670	5670	5670	5670	0
111	20250124	185500	528098580	5670	5670	5670	5670	0
112	20250124	185400	528098580	5670	5670	5670	5670	0
113	20250124	185300	528098580	5670	5670	5670	5670	0
114	20250124	185200	528098580	5670	5670	5670	5670	0
115	20250124	185100	528098580	5670	5670	5670	5670	0
116	20250124	185000	528098580	5670	5670	5670	5670	0
117	20250124	184900	528098580	5670	5670	5670	5670	0
118	20250124	184800	528098580	5670	5670	5670	5670	0
119	20250124	184700	528098580	5670	5670	5670	5670	0
120	20250124	184600	528098580	5670	5670	5670	5670	0
121	20250124	184500	528098580	5670	5670	5670	5670	0
122	20250124	184400	528098580	5670	5670	5670	5670	3578
123	20250124	184300	528098580	5670	5670	5670	5670	0
124	20250124	184200	528098580	5670	5670	5670	5670	0
125	20250124	184100	528098580	5670	5670	5670	5670	0
126	20250124	184000	528098580	5670	5670	5670	5670	0
127	20250124	183900	528098580	5670	5670	5670	5670	0
128	20250124	183800	528098580	5670	5670	5670	5670	0
129	20250124	183700	528098580	5670	5670	5670	5670	0
130	20250124	183600	528098580	5670	5670	5670	5670	0
131	20250124	183500	528098580	5670	5670	5670	5670	0
132	20250124	183400	528098580	5670	5670	5670	5670	0
133	20250124	183300	528098580	5670	5670	5670	5670	0
134	20250124	183200	528098580	5670	5670	5670	5670	0
135	20250124	183100	528098580	5670	5670	5670	5670	0
136	20250124	183000	528098580	5670	5670	5670	5670	0
137	20250124	182900	528098580	5670	5670	5670	5670	0
138	20250124	182800	528098580	5670	5670	5670	5670	0
139	20250124	182700	528098580	5670	5670	5670	5670	0
140	20250124	182600	528098580	5670	5670	5670	5670	0
141	20250124	182500	528098580	5670	5670	5670	5670	0
142	20250124	182400	528098580	5670	5670	5670	5670	0
143	20250124	182300	528098580	5670	5670	5670	5670	0
144	20250124	182200	528098580	5670	5670	5670	5670	0
145	20250124	182100	528098580	5670	5670	5670	5670	0
146	20250124	182000	528098580	5670	5670	5670	5670	0
147	20250124	181900	528098580	5670	5670	5670	5670	0
148	20250124	181800	528098580	5670	5670	5670	5670	0
149	20250124	181700	528098580	5670	5670	5670	5670	0
150	20250124	181600	528098580	5670	5670	5670	5670	0
151	20250124	181500	528098580	5670	5670	5670	5670	0
152	20250124	181400	528098580	5670	5670	5670	5670	3578
153	20250124	181300	528098580	5670	5670	5670	5670	0
154	20250124	181200	528098580	5670	5670	5670	5670	0
155	20250124	181100	528098580	5670	5670	5670	5670	0
156	20250124	181000	528098580	5670	5670	5670	5670	0
157	20250124	180900	528098580	5670	5670	5670	5670	0
158	20250124	180800	528098580	5670	5670	5670	5670	0
159	20250124	180700	528098580	5670	5670	5670	5670	0
160	20250124	180600	528098580	5670	5670	5670	5670	0
161	20250124	180500	528098580	5670	5670	5670	5670	0
162	20250124	180400	528098580	5670	5670	5670	5670	0
163	20250124	180300	528098580	5670	5670	5670	5670	0
164	20250124	180200	528098580	5670	5670	5670	5670	0
165	20250124	180100	528098580	5670	5670	5670	5670	0
166	20250124	180000	528098580	5670	5670	5670	5670	0
167	20250124	175900	528098580	5670	5670	5670	5670	0
168	20250124	175800	528098580	5670	5670	5670	5670	0
169	20250124	175700	528098580	5670	5670	5670	5670	0
170	20250124	175600	528098580	5670	5670	5670	5670	0
171	20250124	175500	528098580	5670	5670	5670	5670	0
172	20250124	175400	528098580	5670	5670	5670	5670	0
173	20250124	175300	528098580	5670	5670	5670	5670	0
174	20250124	175200	528098580	5670	5670	5670	5670	0
175	20250124	175100	528098580	5670	5670	5670	5670	0
176	20250124	175000	528098580	5670	5670	5670	5670	0
177	20250124	174900	528098580	5670	5670	5670	5670	0
178	20250124	174800	528098580	5670	5670	5670	5670	0
179	20250124	174700	528098580	5670	5670	5670	5670	0
180	20250124	174600	528098580	5670	5670	5670	5670	0
181	20250124	174500	528098580	5670	5670	5670	5670	0
182	20250124	174400	528098580	5670	5670	5670	5670	3578
183	20250124	174300	528098580	5670	5670	5670	5670	0
184	20250124	174200	528098580	5670	5670	5670	5670	0
185	20250124	174100	528098580	5670	5670	5670	5670	0
186	20250124	174000	528098580	5670	5670	5670	5670	0
187	20250124	173900	528098580	5670	5670	5670	5670	0
188	20250124	173800	528098580	5670	5670	5670	5670	0
189	20250124	173700	528098580	5670	5670	5670	5670	0
190	20250124	173600	528098580	5670	5670	5670	5670	0
191	20250124	173500	528098580	5670	5670	5670	5670	0
192	20250124	173400	528098580	5670	5670	5670	5670	0
193	20250124	173300	528098580	5670	5670	5670	5670	0
194	20250124	173200	528098580	5670	5670	5670	5670	0
195	20250124	173100	528098580	5670	5670	5670	5670	0
196	20250124	173000	528098580	5670	5670	5670	5670	0
197	20250124	172900	528098580	5670	5670	5670	5670	0
198	20250124	172800	528098580	5670	5670	5670	5670	0
199	20250124	172700	528098580	5670	5670	5670	5670	0
200	20250124	172600	528098580	5670	5670	5670	5670	0
201	20250124	172500	528098580	5670	5670	5670	5670	0
202	20250124	172400	528098580	5670	5670	5670	5670	0
203	20250124	172300	528098580	5670	5670	5670	5670	0
204	20250124	172200	528098580	5670	5670	5670	5670	0
205	20250124	172100	528098580	5670	5670	5670	5670	0
206	20250124	172000	528098580	5670	5670	5670	5670	0
207	20250124	171900	528098580	5670	5670	5670	5670	0
208	20250124	171800	528098580	5670	5670	5670	5670	0
209	20250124	171700	528098580	5670	5670	5670	5670	0
210	20250124	171600	528098580	5670	5670	5670	5670	0
211	20250124	171500	528098580	5670	5670	5670	5670	0
212	20250124	171400	528098580	5670	5670	5670	5670	3578
213	20250124	171300	528098580	5670	5670	5670	5670	0
214	20250124	171200	528098580	5670	5670	5670	5670	0
215	20250124	171100	528098580	5670	5670	5670	5670	0
216	20250124	171000	528098580	5670	5670	5670	5670	0
217	20250124	170900	528098580	5670	5670	5670	5670	0
218	20250124	170800	528098580	5670	5670	5670	5670	0
219	20250124	170700	528098580	5670	5670	5670	5670	0
220	20250124	170600	528098580	5670	5670	5670	5670	0
221	20250124	170500	528098580	5670	5670	5670	5670	0
222	20250124	170400	528098580	5670	5670	5670	5670	0
223	20250124	170300	528098580	5670	5670	5670	5670	0
224	20250124	170200	528098580	5670	5670	5670	5670	0
225	20250124	170100	528098580	5670	5670	5670	5670	0
226	20250124	170000	528098580	5670	5670	5670	5670	0
227	20250124	165900	528098580	5670	5670	5670	5670	0
228	20250124	165800	528098580	5670	5670	5670	5670	0
229	20250124	165700	528098580	5670	5670	5670	5670	0
230	20250124	165600	528098580	5670	5670	5670	5670	0
231	20250124	165500	528098580	5670	5670	5670	5670	0
232	20250124	165400	528098580	5670	5670	5670	5670	0
233	20250124	165300	528098580	5670	5670	5670	5670	0
234	20250124	165200	528098580	5670	5670	5670	5670	0
235	20250124	165100	528098580	5670	5670	5670	5670	0
236	20250124	165000	528098580	5670	5670	5670	5670	0
237	20250124	164900	528098580	5670	5670	5670	5670	0
238	20250124	164800	528098580	5670	5670	5670	5670	0
239	20250124	164700	528098580	5670	5670	5670	5670	0
240	20250124	164600	528098580	5670	5670	5670	5670	0
241	20250124	164500	528098580	5670	5670	5670	5670	0
242	20250124	164400	528098580	5670	5670	5670	5670	3578
243	20250124	164300	528098580	5670	5670	5670	5670	0
244	20250124	164200	528098580	5670	5670	5670	5670	0
245	20250124	164100	528098580	5670	5670	5670	5670	0
246	20250124	164000	528098580	5670	5670	5670	5670	0
247	20250124	163900	528098580	5670	5670	5670	5670	0
248	20250124	163800	528098580	5670	5670	5670	5670	0
249	20250124	163700	528098580	5670	5670	5670	5670	0
250	20250124	163600	528098580	5670	5670	5670	5670	0
251	20250124	163500	528098580	5670	5670	5670	5670	0
252	20250124	163400	528098580	5670	5670	5670	5670	0
253	20250124	163300	528098580	5670	5670	5670	5670	0
254	20250124	163200	528098580	5670	5670	5670	5670	0
255	20250124	163100	528098580	5670	5670	5670	5670	0
256	20250124	163000	528098580	5670	5670	5670	5670	0
257	20250124	162900	528098580	5670	5670	5670	5670	0
258	20250124	162800	528098580	5670	5670	5670	5670	0
259	20250124	162700	528098580	5670	5670	5670	5670	0
260	20250124	162600	528098580	5670	5670	5670	5670	0
261	20250124	162500	528098580	5670	5670	5670	5670	0
262	20250124	162400	528098580	5670	5670	5670	5670	0
263	20250124	162300	528098580	5670	5670	5670	5670	0
264	20250124	162200	528098580	5670	5670	5670	5670	0
265	20250124	162100	528098580	5670	5670	5670	5670	0
266	20250124	162000	528098580	5670	5670	5670	5670	0
267	20250124	161900	528098580	5670	5670	5670	5670	0
268	20250124	161800	528098580	5670	5670	5670	5670	0
269	20250124	161700	528098580	5670	5670	5670	5670	0
270	20250124	161600	528098580	5670	5670	5670	5670	0
271	20250124	161500	528098580	5670	5670	5670	5670	0
272	20250124	161400	528098580	5670	5670	5670	5670	3578
273	20250124	161300	528098580	5670	5670	5670	5670	0
274	20250124	161200	528098580	5670	5670	5670	5670	0
275	20250124	161100	528098580	5670	5670	5670	5670	0
276	20250124	161000	528098580	5670	5670	5670	5670	0
277	20250124	160900	528098580	5670	5670	5670	5670	0
278	20250124	160800	528098580	5670	5670	5670	5670	0
279	20250124	160700	528098580	5670	5670	5670	5670	0
280	20250124	160600	528098580	5670	5670	5670	5670	0
281	20250124	160500	528098580	5670	5670	5670	5670	0
282	20250124	160400	528098580	5670	5670	5670	5670	0
283	20250124	160300	528098580	5670	5670	5670	5670	0
284	20250124	160200	528098580	5670	5670	5670	5670	0
285	20250124	160100	528098580	5670	5670	5670	5670	0
286	20250124	160000	528098580	5670	5670	5670	5670	0
287	20250124	155900	528098580	5670	5670	5670	5670	0
288	20250124	155800	528098580	5670	5670	5670	5670	0
289	20250124	155700	528098580	5670	5670	5670	5670	0
290	20250124	155600	528098580	5670	5670	5670	5670	0
291	20250124	155500	528098580	5670	5670	5670	5670	0
292	20250124	155400	528098580	5670	5670	5670	5670	0
293	20250124	155300	528098580	5670	5670	5670	5670	0
294	20250124	155200	528098580	5670	5670	5670	5670	0
295	20250124	155100	528098580	5670	5670	5670	5670	0
296	20250124	155000	528098580	5670	5670	5670	5670	0
297	20250124	154900	528098580	5670	5670	5670	5670	0
298	20250124	154800	528098580	5670	5670	5670	5670	0
299	20250124	154700	528098580	5670	5670	5670	5670	0
300	20250124	154600	528098580	5670	5670	5670	5670	0
301	20250124	154500	528098580	5670	5670	5670	5670	0
302	20250124	154400	528098580	5670	5670	5670	5670	3578
303	20250124	154300	528098580	5670	5670	5670	5670	0
304	20250124	154200	528098580	5670	5670	5670	5670	0
305	20250124	154100	528098580	5670	5670	5670	5670	0
306	20250124	154000	528098580	5670	5670	5670	5670	0
307	20250124	153900	528098580	5670	5670	5670	5670	0
308	20250124	153800	528098580	5670	5670	5670	5670	0
309	20250124	153700	528098580	5670	5670	5670	5670	0
310	20250124	153600	528098580	5670	5670	5670	5670	0
311	20250124	153500	528098580	5670	5670	5670	5670	0
312	20250124	153400	528098580	5670	5670	5670	5670	0
313	20250124	153300	528098580	5670	5670	5670	5670	0
314	20250124	153200	528098580	5670	5670	5670	5670	0
315	20250124	153100	528098580	5670	5670	5670	5670	0
316	20250124	153000	528098580	5670	5670	5670	5670	3578
317	20250124	152900	507811320	5650	5650	5650	5650	0
318	20250124	152800	507811320	5650	5650	5650	5650	0
319	20250124	152700	507811320	5650	5650	5650	5650	0
320	20250124	152600	507811320	5650	5650	5650	5650	0
321	20250124	152500	507811320	5650	5650	5650	5650	0
322	20250124	152400	507811320	5650	5650	5650	5650	0
323	20250124	152300	507811320	5650	5650	5650	5650	0
324	20250124	152200	507811320	5650	5650	5650	5650	0
325	20250124	152100	507811320	5650	5650	5650	5650	0
326	20250124	152000	507811320	5650	5650	5650	5650	0
327	20250124	151900	507811320	5650	5650	5660	5650	32
328	20250124	151800	507630320	5670	5650	5670	5650	11
329	20250124	151700	507567990	5670	5670	5670	5670	0
330	20250124	151600	507567990	5670	5670	5670	5670	1
331	20250124	151500	507562320	5680	5650	5680	5650	120
332	20250124	151400	506883920	5660	5670	5670	5660	614
333	20250124	151300	503408510	5690	5690	5690	5690	25
334	20250124	151200	503266260	5690	5670	5690	5660	455
335	20250124	151100	500690490	5670	5670	5670	5670	88
336	20250124	151000	500191530	5660	5650	5660	5650	184
337	20250124	150900	499151830	5640	5630	5640	5630	900
338	20250124	150800	494077270	5640	5640	5640	5630	876
339	20250124	150700	489140060	5640	5630	5640	5630	1788
340	20250124	150600	479072620	5640	5630	5640	5630	211
341	20250124	150500	477882920	5640	5640	5640	5640	911
342	20250124	150400	472744880	5640	5640	5640	5640	268
343	20250124	150300	471233360	5640	5640	5640	5640	37
344	20250124	150200	471024680	5640	5660	5660	5640	274
345	20250124	150100	469479300	5650	5660	5660	5650	11
346	20250124	150000	469417140	5650	5650	5650	5650	1
347	20250124	145900	469411490	5650	5650	5650	5650	0
348	20250124	145800	469411490	5650	5650	5650	5650	2014
349	20250124	145700	458032390	5660	5660	5660	5660	100
350	20250124	145600	457466390	5660	5660	5660	5660	182
351	20250124	145500	456436270	5660	5660	5660	5660	0
352	20250124	145400	456436270	5660	5660	5660	5660	238
353	20250124	145300	455089190	5660	5660	5660	5660	0
354	20250124	145200	455089190	5660	5660	5660	5660	0
355	20250124	145100	455089190	5660	5660	5660	5660	0
356	20250124	145000	455089190	5660	5660	5660	5660	400
357	20250124	144900	452825190	5670	5670	5670	5670	0
358	20250124	144800	452825190	5670	5670	5670	5670	200
359	20250124	144700	451691190	5660	5660	5660	5660	0
360	20250124	144600	451691190	5660	5660	5660	5660	530
361	20250124	144500	448691390	5650	5660	5660	5650	62
362	20250124	144400	448340690	5660	5660	5660	5660	0
363	20250124	144300	448340690	5660	5660	5660	5660	1481
364	20250124	144200	439958230	5670	5670	5670	5670	0
365	20250124	144100	439958230	5670	5670	5670	5670	0
366	20250124	144000	439958230	5670	5670	5670	5670	30
367	20250124	143900	439788130	5660	5660	5660	5660	0
368	20250124	143800	439788130	5660	5660	5660	5660	0
369	20250124	143700	439788130	5660	5660	5660	5660	0
370	20250124	143600	439788130	5660	5660	5660	5660	102
371	20250124	143500	439210810	5660	5660	5660	5660	0
372	20250124	143400	439210810	5660	5660	5660	5660	1
373	20250124	143300	439205150	5660	5660	5660	5660	7
374	20250124	143200	439165530	5660	5660	5660	5660	285
375	20250124	143100	437552430	5650	5650	5650	5650	0
376	20250124	143000	437552430	5650	5650	5650	5650	0
377	20250124	142900	437552430	5650	5650	5650	5650	0
378	20250124	142800	437552430	5650	5650	5650	5650	0
379	20250124	142700	437552430	5650	5650	5650	5650	0
380	20250124	142600	437552430	5650	5650	5650	5650	0
381	20250124	142500	437552430	5650	5660	5660	5650	1321
382	20250124	142400	430087350	5660	5660	5660	5660	0
383	20250124	142300	430087350	5660	5660	5660	5660	0
384	20250124	142200	430087350	5660	5660	5660	5660	101
385	20250124	142100	429515690	5680	5680	5680	5680	0
386	20250124	142000	429515690	5680	5680	5680	5680	0
387	20250124	141900	429515690	5680	5680	5680	5680	0
388	20250124	141800	429515690	5680	5680	5680	5680	2
389	20250124	141700	429504330	5680	5680	5680	5680	10
390	20250124	141600	429447530	5670	5670	5670	5670	0
391	20250124	141500	429447530	5670	5670	5670	5670	251
392	20250124	141400	428024360	5680	5680	5680	5680	0
393	20250124	141300	428024360	5680	5680	5680	5680	120
394	20250124	141200	427342760	5670	5670	5670	5670	0
395	20250124	141100	427342760	5670	5670	5670	5670	0
396	20250124	141000	427342760	5670	5670	5670	5670	0
397	20250124	140900	427342760	5670	5670	5670	5670	269
398	20250124	140800	425817530	5660	5660	5660	5660	0
399	20250124	140700	425817530	5660	5660	5660	5660	0
400	20250124	140600	425817530	5660	5660	5660	5660	313
401	20250124	140500	424045950	5650	5650	5650	5650	200
402	20250124	140400	422915950	5650	5660	5660	5650	1500
403	20250124	140300	414438950	5660	5660	5660	5660	1
404	20250124	140200	414433290	5650	5660	5660	5650	231
405	20250124	140100	413125940	5660	5670	5670	5660	554
406	20250124	140000	409986760	5660	5660	5660	5660	0
407	20250124	135900	409986760	5660	5660	5660	5660	407
408	20250124	135800	407683140	5660	5660	5660	5660	0
409	20250124	135700	407683140	5660	5660	5660	5660	6
410	20250124	135600	407649180	5660	5660	5660	5660	25
411	20250124	135500	407507680	5660	5660	5660	5660	0
412	20250124	135400	407507680	5660	5660	5660	5660	20
413	20250124	135300	407394480	5660	5660	5660	5660	0
414	20250124	135200	407394480	5660	5660	5660	5660	0
415	20250124	135100	407394480	5660	5660	5660	5660	6
416	20250124	135000	407360520	5660	5660	5660	5660	0
417	20250124	134900	407360520	5660	5660	5660	5660	0
418	20250124	134800	407360520	5660	5660	5660	5660	0
419	20250124	134700	407360520	5660	5670	5670	5660	1418
420	20250124	134600	399332330	5670	5670	5670	5670	0
421	20250124	134500	399332330	5670	5680	5680	5670	1557
422	20250124	134400	390501600	5690	5690	5690	5690	0
423	20250124	134300	390501600	5690	5690	5690	5690	0
424	20250124	134200	390501600	5690	5690	5690	5690	0
425	20250124	134100	390501600	5690	5690	5690	5690	0
426	20250124	134000	390501600	5690	5690	5690	5690	0
427	20250124	133900	390501600	5690	5690	5690	5690	0
428	20250124	133800	390501600	5690	5690	5690	5690	0
429	20250124	133700	390501600	5690	5690	5690	5690	0
430	20250124	133600	390501600	5690	5690	5690	5690	97
431	20250124	133500	389949670	5690	5690	5690	5690	0
432	20250124	133400	389949670	5690	5690	5690	5690	405
433	20250124	133300	387645220	5690	5690	5690	5690	0
434	20250124	133200	387645220	5690	5690	5690	5690	0
435	20250124	133100	387645220	5690	5690	5690	5690	100
436	20250124	133000	387076220	5700	5700	5700	5700	376
437	20250124	132900	384933020	5680	5680	5680	5680	0
438	20250124	132800	384933020	5680	5680	5680	5680	5
439	20250124	132700	384904620	5680	5680	5680	5680	0
440	20250124	132600	384904620	5680	5680	5680	5680	300
441	20250124	132500	383200620	5680	5680	5680	5680	1
442	20250124	132400	383194940	5710	5680	5710	5680	311
443	20250124	132300	381428430	5690	5690	5690	5690	0
444	20250124	132200	381428430	5690	5690	5690	5690	0
445	20250124	132100	381428430	5690	5710	5710	5690	4191
446	20250124	132000	357557660	5710	5710	5710	5710	0
447	20250124	131900	357557660	5710	5700	5710	5700	2
448	20250124	131800	357546250	5700	5710	5710	5700	352
449	20250124	131700	355536480	5700	5700	5700	5700	2
450	20250124	131600	355525080	5700	5700	5700	5700	1000
451	20250124	131500	349825080	5700	5700	5700	5700	0
452	20250124	131400	349825080	5700	5700	5700	5700	0
453	20250124	131300	349825080	5700	5700	5700	5700	0
454	20250124	131200	349825080	5700	5700	5700	5700	500
455	20250124	131100	346975080	5700	5700	5700	5700	0
456	20250124	131000	346975080	5700	5700	5700	5700	0
457	20250124	130900	346975080	5700	5700	5700	5700	10
458	20250124	130800	346918080	5700	5700	5700	5700	0
459	20250124	130700	346918080	5700	5700	5700	5700	0
460	20250124	130600	346918080	5700	5700	5700	5700	0
461	20250124	130500	346918080	5700	5700	5700	5700	0
462	20250124	130400	346918080	5700	5700	5700	5700	0
463	20250124	130300	346918080	5700	5700	5700	5700	0
464	20250124	130200	346918080	5700	5700	5700	5700	0
465	20250124	130100	346918080	5700	5700	5700	5700	0
466	20250124	130000	346918080	5700	5700	5700	5700	0
467	20250124	125900	346918080	5700	5700	5700	5700	0
468	20250124	125800	346918080	5700	5710	5710	5700	1400
469	20250124	125700	338931490	5710	5710	5710	5710	30
470	20250124	125600	338760190	5710	5710	5710	5710	0
471	20250124	125500	338760190	5710	5710	5710	5710	0
472	20250124	125400	338760190	5710	5710	5710	5710	0
473	20250124	125300	338760190	5710	5710	5710	5710	0
474	20250124	125200	338760190	5710	5710	5710	5710	0
475	20250124	125100	338760190	5710	5710	5710	5710	472
476	20250124	125000	336065070	5710	5710	5710	5710	9
477	20250124	124900	336013680	5740	5740	5740	5740	0
478	20250124	124800	336013680	5740	5740	5740	5740	0
479	20250124	124700	336013680	5740	5740	5740	5740	0
480	20250124	124600	336013680	5740	5740	5740	5740	0
481	20250124	124500	336013680	5740	5740	5740	5740	1
482	20250124	124400	336007940	5710	5710	5710	5710	200
483	20250124	124300	334865940	5710	5710	5710	5710	0
484	20250124	124200	334865940	5710	5730	5730	5710	37
485	20250124	124100	334653970	5730	5710	5730	5710	2148
486	20250124	124000	322388290	5710	5710	5710	5710	1000
487	20250124	123900	316678290	5710	5720	5720	5710	1000
488	20250124	123800	310958850	5720	5720	5720	5720	0
489	20250124	123700	310958850	5720	5720	5720	5720	1000
490	20250124	123600	305238850	5720	5720	5720	5720	0
491	20250124	123500	305238850	5720	5720	5720	5720	0
492	20250124	123400	305238850	5720	5730	5730	5720	1000
493	20250124	123300	299513140	5730	5730	5730	5730	0
494	20250124	123200	299513140	5730	5730	5730	5730	500
495	20250124	123100	296648140	5740	5740	5740	5740	0
496	20250124	123000	296648140	5740	5740	5740	5740	0
497	20250124	122900	296648140	5740	5740	5740	5740	0
498	20250124	122800	296648140	5740	5740	5740	5740	235
499	20250124	122700	295299240	5750	5750	5750	5750	0
500	20250124	122600	295299240	5750	5770	5770	5750	207
501	20250124	122500	294108650	5770	5770	5770	5770	0
502	20250124	122400	294108650	5770	5770	5770	5760	172
503	20250124	122300	293117910	5760	5760	5760	5760	860
504	20250124	122200	288164310	5760	5760	5760	5760	0
505	20250124	122100	288164310	5760	5760	5760	5760	0
506	20250124	122000	288164310	5760	5760	5760	5760	0
507	20250124	121900	288164310	5760	5760	5760	5760	4
508	20250124	121800	288141270	5760	5750	5760	5750	1303
509	20250124	121700	280642990	5740	5740	5740	5740	0
510	20250124	121600	280642990	5740	5740	5740	5740	16
511	20250124	121500	280551150	5750	5750	5750	5750	20
512	20250124	121400	280436150	5750	5750	5750	5750	0
513	20250124	121300	280436150	5750	5750	5750	5750	0
514	20250124	121200	280436150	5750	5750	5750	5750	201
515	20250124	121100	279280400	5750	5750	5750	5750	0
516	20250124	121000	279280400	5750	5750	5750	5750	0
517	20250124	120900	279280400	5750	5750	5750	5750	0
518	20250124	120800	279280400	5750	5750	5750	5750	0
519	20250124	120700	279280400	5750	5750	5750	5750	0
520	20250124	120600	279280400	5750	5750	5750	5750	200
521	20250124	120500	278130400	5750	5750	5750	5750	200
522	20250124	120400	276980400	5760	5760	5760	5760	2
523	20250124	120300	276968880	5760	5760	5760	5760	0
524	20250124	120200	276968880	5760	5760	5760	5760	0
525	20250124	120100	276968880	5760	5760	5760	5760	0
526	20250124	120000	276968880	5760	5750	5760	5750	2
527	20250124	115900	276957370	5740	5740	5740	5740	0
528	20250124	115800	276957370	5740	5740	5740	5740	0
529	20250124	115700	276957370	5740	5740	5740	5740	0
530	20250124	115600	276957370	5740	5740	5740	5740	594
531	20250124	115500	273547810	5750	5750	5750	5750	0
532	20250124	115400	273547810	5750	5750	5750	5750	100
533	20250124	115300	272972810	5750	5740	5750	5740	11
534	20250124	115200	272909580	5750	5750	5750	5750	0
535	20250124	115100	272909580	5750	5750	5750	5750	0
536	20250124	115000	272909580	5750	5750	5750	5750	1
537	20250124	114900	272903830	5750	5750	5750	5750	154
538	20250124	114800	272018330	5750	5750	5750	5750	176
539	20250124	114700	271006330	5740	5740	5740	5740	0
540	20250124	114600	271006330	5740	5740	5740	5740	0
541	20250124	114500	271006330	5740	5740	5740	5740	0
542	20250124	114400	271006330	5740	5740	5740	5740	0
543	20250124	114300	271006330	5740	5740	5740	5740	0
544	20250124	114200	271006330	5740	5740	5740	5740	0
545	20250124	114100	271006330	5740	5740	5740	5740	1
546	20250124	114000	271000590	5760	5740	5760	5740	400
547	20250124	113900	268700590	5750	5750	5750	5750	0
548	20250124	113800	268700590	5750	5750	5750	5750	0
549	20250124	113700	268700590	5750	5750	5750	5750	0
550	20250124	113600	268700590	5750	5750	5750	5750	0
551	20250124	113500	268700590	5750	5750	5750	5750	522
552	20250124	113400	265699090	5750	5750	5750	5750	0
553	20250124	113300	265699090	5750	5760	5760	5750	1447
554	20250124	113200	257369160	5760	5760	5760	5760	0
555	20250124	113100	257369160	5760	5760	5760	5760	0
556	20250124	113000	257369160	5760	5760	5760	5760	0
557	20250124	112900	257369160	5760	5760	5760	5760	25
558	20250124	112800	257225160	5760	5760	5760	5760	26
559	20250124	112700	257075400	5770	5770	5770	5770	0
560	20250124	112600	257075400	5770	5770	5770	5760	38
561	20250124	112500	256856500	5770	5770	5770	5770	1
562	20250124	112400	256850730	5760	5760	5760	5760	0
563	20250124	112300	256850730	5760	5750	5760	5750	4359
564	20250124	112200	231760660	5740	5740	5740	5740	182
565	20250124	112100	230715980	5740	5740	5740	5740	0
566	20250124	112000	230715980	5740	5740	5740	5740	0
567	20250124	111900	230715980	5740	5740	5740	5740	0
568	20250124	111800	230715980	5740	5740	5740	5740	0
569	20250124	111700	230715980	5740	5740	5740	5740	786
570	20250124	111600	226204340	5740	5740	5740	5740	0
571	20250124	111500	226204340	5740	5740	5740	5740	0
572	20250124	111400	226204340	5740	5740	5740	5740	0
573	20250124	111300	226204340	5740	5740	5740	5740	0
574	20250124	111200	226204340	5740	5740	5740	5740	4
575	20250124	111100	226181380	5740	5740	5740	5740	0
576	20250124	111000	226181380	5740	5740	5740	5740	0
577	20250124	110900	226181380	5740	5740	5740	5740	0
578	20250124	110800	226181380	5740	5730	5740	5730	3
579	20250124	110700	226164180	5720	5720	5720	5720	698
580	20250124	110600	222171620	5720	5720	5720	5720	0
581	20250124	110500	222171620	5720	5720	5720	5720	1
582	20250124	110400	222165900	5700	5700	5700	5700	0
583	20250124	110300	222165900	5700	5700	5700	5700	0
584	20250124	110200	222165900	5700	5700	5700	5700	53
585	20250124	110100	221863800	5700	5700	5700	5700	0
586	20250124	110000	221863800	5700	5700	5700	5700	0
587	20250124	105900	221863800	5700	5730	5730	5690	4544
588	20250124	105800	195948200	5720	5720	5720	5720	5
589	20250124	105700	195919600	5740	5740	5740	5740	0
590	20250124	105600	195919600	5740	5740	5740	5740	1
591	20250124	105500	195913860	5720	5720	5720	5720	64
592	20250124	105400	195547780	5740	5740	5740	5740	0
593	20250124	105300	195547780	5740	5740	5740	5740	1
594	20250124	105200	195542040	5720	5720	5720	5720	0
595	20250124	105100	195542040	5720	5720	5720	5720	39
596	20250124	105000	195318960	5710	5710	5710	5710	0
597	20250124	104900	195318960	5710	5710	5710	5710	0
598	20250124	104800	195318960	5710	5710	5710	5710	0
599	20250124	104700	195318960	5710	5710	5710	5710	5
600	20250124	104600	195290410	5740	5750	5750	5690	6107
601	20250124	104500	160427110	5760	5750	5760	5750	51
602	20250124	104400	160133430	5760	5760	5760	5760	16
603	20250124	104300	160041270	5760	5760	5760	5760	0
604	20250124	104200	160041270	5760	5750	5760	5750	60
605	20250124	104100	159696050	5730	5730	5730	5730	0
606	20250124	104000	159696050	5730	5730	5730	5730	21
607	20250124	103900	159575720	5730	5730	5730	5730	0
608	20250124	103800	159575720	5730	5750	5750	5730	37
609	20250124	103700	159363690	5750	5750	5750	5750	2
610	20250124	103600	159352190	5750	5750	5750	5750	0
611	20250124	103500	159352190	5750	5750	5750	5750	994
612	20250124	103400	153636690	5750	5750	5750	5750	894
613	20250124	103300	148496190	5730	5730	5730	5730	0
614	20250124	103200	148496190	5730	5730	5730	5730	0
615	20250124	103100	148496190	5730	5730	5730	5730	0
616	20250124	103000	148496190	5730	5730	5730	5730	4
617	20250124	102900	148473270	5760	5750	5760	5750	272
618	20250124	102800	146906850	5750	5750	5750	5750	1000
619	20250124	102700	141156850	5750	5750	5750	5750	0
620	20250124	102600	141156850	5750	5750	5750	5750	30
621	20250124	102500	140984350	5750	5750	5750	5750	85
622	20250124	102400	140495600	5750	5750	5750	5750	240
623	20250124	102300	139115600	5750	5750	5750	5750	5
624	20250124	102200	139086850	5750	5750	5750	5750	0
625	20250124	102100	139086850	5750	5750	5750	5750	0
626	20250124	102000	139086850	5750	5750	5750	5750	700
627	20250124	101900	135061850	5750	5750	5750	5750	1000
628	20250124	101800	129311850	5750	5750	5750	5750	2000
629	20250124	101700	117811850	5740	5740	5740	5740	0
630	20250124	101600	117811850	5740	5740	5740	5740	0
631	20250124	101500	117811850	5740	5740	5740	5740	837
632	20250124	101400	113007470	5740	5720	5740	5720	1202
633	20250124	101300	106118250	5720	5710	5720	5710	41
634	20250124	101200	105883890	5720	5720	5720	5720	0
635	20250124	101100	105883890	5720	5720	5720	5720	13
636	20250124	101000	105809530	5710	5710	5710	5710	0
637	20250124	100900	105809530	5710	5730	5730	5710	850
638	20250124	100800	100952930	5730	5730	5730	5730	1802
639	20250124	100700	90627470	5730	5730	5730	5730	6
640	20250124	100600	90593090	5720	5720	5720	5720	0
641	20250124	100500	90593090	5720	5720	5720	5720	13
642	20250124	100400	90518730	5730	5730	5730	5730	2
643	20250124	100300	90507270	5720	5720	5720	5720	500
644	20250124	100200	87647270	5720	5720	5720	5720	1187
645	20250124	100100	80857630	5720	5710	5720	5710	85
646	20250124	100000	80372270	5710	5710	5710	5710	0
647	20250124	095900	80372270	5710	5710	5710	5710	0
648	20250124	095800	80372270	5710	5710	5710	5710	0
649	20250124	095700	80372270	5710	5710	5710	5710	0
650	20250124	095600	80372270	5710	5720	5720	5710	492
651	20250124	095500	77559930	5710	5710	5710	5710	0
652	20250124	095400	77559930	5710	5710	5710	5710	1
653	20250124	095300	77554220	5720	5720	5720	5720	1
654	20250124	095200	77548500	5720	5720	5720	5720	471
655	20250124	095100	74854380	5720	5720	5720	5720	1
656	20250124	095000	74848660	5720	5720	5720	5720	0
657	20250124	094900	74848660	5720	5720	5720	5720	500
658	20250124	094800	71988660	5720	5720	5720	5720	0
659	20250124	094700	71988660	5720	5720	5720	5720	300
660	20250124	094600	70272660	5720	5710	5720	5710	108
661	20250124	094500	69655950	5710	5710	5710	5710	400
662	20250124	094400	67371950	5710	5710	5710	5710	1802
663	20250124	094300	57082530	5710	5710	5710	5710	1200
664	20250124	094200	50230530	5700	5690	5700	5690	1887
665	20250124	094100	39477970	5680	5680	5680	5680	0
666	20250124	094000	39477970	5680	5680	5680	5680	0
667	20250124	093900	39477970	5680	5670	5680	5670	260
668	20250124	093800	38003180	5670	5670	5670	5670	0
669	20250124	093700	38003180	5670	5670	5670	5670	0
670	20250124	093600	38003180	5670	5640	5670	5640	2890
671	20250124	093500	21685140	5640	5630	5640	5630	322
672	20250124	093400	19869260	5630	5640	5640	5630	697
673	20250124	093300	15941530	5650	5650	5650	5650	0
674	20250124	093200	15941530	5650	5650	5650	5650	0
675	20250124	093100	15941530	5650	5650	5650	5650	0
676	20250124	093000	15941530	5650	5650	5650	5650	890
677	20250124	092900	10913030	5650	5650	5650	5650	258
678	20250124	092800	9455330	5650	5650	5650	5650	55
679	20250124	092700	9144580	5650	5660	5660	5650	200
680	20250124	092600	8014080	5650	5650	5650	5650	0
681	20250124	092500	8014080	5650	5650	5650	5650	46
682	20250124	092400	7754180	5650	5660	5660	5650	200
683	20250124	092300	6624020	5650	5650	5650	5650	0
684	20250124	092200	6624020	5650	5650	5650	5650	0
685	20250124	092100	6624020	5650	5650	5650	5650	0
686	20250124	092000	6624020	5650	5650	5650	5650	0
687	20250124	091900	6624020	5650	5660	5660	5650	100
688	20250124	091800	6058580	5660	5660	5660	5660	0
689	20250124	091700	6058580	5660	5660	5660	5660	0
690	20250124	091600	6058580	5660	5660	5660	5660	0
691	20250124	091500	6058580	5660	5700	5700	5650	66
692	20250124	091400	5685110	5680	5680	5680	5680	270
693	20250124	091300	4151510	5680	5660	5680	5660	21
694	20250124	091200	4032250	5660	5660	5660	5660	0
695	20250124	091100	4032250	5660	5660	5660	5660	0
696	20250124	091000	4032250	5660	5660	5660	5660	22
697	20250124	090900	3907730	5680	5680	5680	5680	0
698	20250124	090800	3907730	5680	5680	5680	5680	0
699	20250124	090700	3907730	5680	5660	5680	5650	78
700	20250124	090600	3466900	5650	5650	5650	5650	0
701	20250124	090500	3466900	5650	5650	5650	5650	35
702	20250124	090400	3269150	5630	5630	5630	5630	0
703	20250124	090300	3269150	5630	5650	5650	5630	200
704	20250124	090200	2140980	5660	5670	5670	5660	335
705	20250124	090100	244600	5670	5680	5680	5670	20
706	20250124	090000	131100	5700	5700	5700	5700	23