KissMeData/094820/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200600	1302630560	9660	9660	9660	9660	1944
3	20250124	200500	1302630560	9660	9660	9660	9660	0
4	20250124	200400	1302630560	9660	9660	9660	9660	0
5	20250124	200300	1302630560	9660	9660	9660	9660	0
6	20250124	200200	1302630560	9660	9660	9660	9660	0
7	20250124	200100	1302630560	9660	9660	9660	9660	0
8	20250124	200000	1302630560	9660	9660	9660	9660	0
9	20250124	195900	1302630560	9660	9660	9660	9660	0
10	20250124	195800	1302630560	9660	9660	9660	9660	0
11	20250124	195700	1302630560	9660	9660	9660	9660	0
12	20250124	195600	1302630560	9660	9660	9660	9660	0
13	20250124	195500	1302630560	9660	9660	9660	9660	0
14	20250124	195400	1302630560	9660	9660	9660	9660	0
15	20250124	195300	1302630560	9660	9660	9660	9660	0
16	20250124	195200	1302630560	9660	9660	9660	9660	0
17	20250124	195100	1302630560	9660	9660	9660	9660	0
18	20250124	195000	1302630560	9660	9660	9660	9660	0
19	20250124	194900	1302630560	9660	9660	9660	9660	0
20	20250124	194800	1302630560	9660	9660	9660	9660	0
21	20250124	194700	1302630560	9660	9660	9660	9660	0
22	20250124	194600	1302630560	9660	9660	9660	9660	0
23	20250124	194500	1302630560	9660	9660	9660	9660	0
24	20250124	194400	1302630560	9660	9660	9660	9660	0
25	20250124	194300	1302630560	9660	9660	9660	9660	0
26	20250124	194200	1302630560	9660	9660	9660	9660	0
27	20250124	194100	1302630560	9660	9660	9660	9660	0
28	20250124	194000	1302630560	9660	9660	9660	9660	0
29	20250124	193900	1302630560	9660	9660	9660	9660	0
30	20250124	193800	1302630560	9660	9660	9660	9660	0
31	20250124	193700	1302630560	9660	9660	9660	9660	0
32	20250124	193600	1302630560	9660	9660	9660	9660	1944
33	20250124	193500	1302630560	9660	9660	9660	9660	0
34	20250124	193400	1302630560	9660	9660	9660	9660	0
35	20250124	193300	1302630560	9660	9660	9660	9660	0
36	20250124	193200	1302630560	9660	9660	9660	9660	0
37	20250124	193100	1302630560	9660	9660	9660	9660	0
38	20250124	193000	1302630560	9660	9660	9660	9660	0
39	20250124	192900	1302630560	9660	9660	9660	9660	0
40	20250124	192800	1302630560	9660	9660	9660	9660	0
41	20250124	192700	1302630560	9660	9660	9660	9660	0
42	20250124	192600	1302630560	9660	9660	9660	9660	0
43	20250124	192500	1302630560	9660	9660	9660	9660	0
44	20250124	192400	1302630560	9660	9660	9660	9660	0
45	20250124	192300	1302630560	9660	9660	9660	9660	0
46	20250124	192200	1302630560	9660	9660	9660	9660	0
47	20250124	192100	1302630560	9660	9660	9660	9660	0
48	20250124	192000	1302630560	9660	9660	9660	9660	0
49	20250124	191900	1302630560	9660	9660	9660	9660	0
50	20250124	191800	1302630560	9660	9660	9660	9660	0
51	20250124	191700	1302630560	9660	9660	9660	9660	0
52	20250124	191600	1302630560	9660	9660	9660	9660	0
53	20250124	191500	1302630560	9660	9660	9660	9660	0
54	20250124	191400	1302630560	9660	9660	9660	9660	0
55	20250124	191300	1302630560	9660	9660	9660	9660	0
56	20250124	191200	1302630560	9660	9660	9660	9660	0
57	20250124	191100	1302630560	9660	9660	9660	9660	0
58	20250124	191000	1302630560	9660	9660	9660	9660	0
59	20250124	190900	1302630560	9660	9660	9660	9660	0
60	20250124	190800	1302630560	9660	9660	9660	9660	0
61	20250124	190700	1302630560	9660	9660	9660	9660	0
62	20250124	190600	1302630560	9660	9660	9660	9660	1944
63	20250124	190500	1302630560	9660	9660	9660	9660	0
64	20250124	190400	1302630560	9660	9660	9660	9660	0
65	20250124	190300	1302630560	9660	9660	9660	9660	0
66	20250124	190200	1302630560	9660	9660	9660	9660	0
67	20250124	190100	1302630560	9660	9660	9660	9660	0
68	20250124	190000	1302630560	9660	9660	9660	9660	0
69	20250124	185900	1302630560	9660	9660	9660	9660	0
70	20250124	185800	1302630560	9660	9660	9660	9660	0
71	20250124	185700	1302630560	9660	9660	9660	9660	0
72	20250124	185600	1302630560	9660	9660	9660	9660	0
73	20250124	185500	1302630560	9660	9660	9660	9660	0
74	20250124	185400	1302630560	9660	9660	9660	9660	0
75	20250124	185300	1302630560	9660	9660	9660	9660	0
76	20250124	185200	1302630560	9660	9660	9660	9660	0
77	20250124	185100	1302630560	9660	9660	9660	9660	0
78	20250124	185000	1302630560	9660	9660	9660	9660	0
79	20250124	184900	1302630560	9660	9660	9660	9660	0
80	20250124	184800	1302630560	9660	9660	9660	9660	0
81	20250124	184700	1302630560	9660	9660	9660	9660	0
82	20250124	184600	1302630560	9660	9660	9660	9660	0
83	20250124	184500	1302630560	9660	9660	9660	9660	0
84	20250124	184400	1302630560	9660	9660	9660	9660	0
85	20250124	184300	1302630560	9660	9660	9660	9660	0
86	20250124	184200	1302630560	9660	9660	9660	9660	0
87	20250124	184100	1302630560	9660	9660	9660	9660	0
88	20250124	184000	1302630560	9660	9660	9660	9660	0
89	20250124	183900	1302630560	9660	9660	9660	9660	0
90	20250124	183800	1302630560	9660	9660	9660	9660	0
91	20250124	183700	1302630560	9660	9660	9660	9660	0
92	20250124	183600	1302630560	9660	9660	9660	9660	1944
93	20250124	183500	1302630560	9660	9660	9660	9660	0
94	20250124	183400	1302630560	9660	9660	9660	9660	0
95	20250124	183300	1302630560	9660	9660	9660	9660	0
96	20250124	183200	1302630560	9660	9660	9660	9660	0
97	20250124	183100	1302630560	9660	9660	9660	9660	0
98	20250124	183000	1302630560	9660	9660	9660	9660	0
99	20250124	182900	1302630560	9660	9660	9660	9660	0
100	20250124	182800	1302630560	9660	9660	9660	9660	0
101	20250124	182700	1302630560	9660	9660	9660	9660	0
102	20250124	182600	1302630560	9660	9660	9660	9660	0
103	20250124	182500	1302630560	9660	9660	9660	9660	0
104	20250124	182400	1302630560	9660	9660	9660	9660	0
105	20250124	182300	1302630560	9660	9660	9660	9660	0
106	20250124	182200	1302630560	9660	9660	9660	9660	0
107	20250124	182100	1302630560	9660	9660	9660	9660	0
108	20250124	182000	1302630560	9660	9660	9660	9660	0
109	20250124	181900	1302630560	9660	9660	9660	9660	0
110	20250124	181800	1302630560	9660	9660	9660	9660	0
111	20250124	181700	1302630560	9660	9660	9660	9660	0
112	20250124	181600	1302630560	9660	9660	9660	9660	0
113	20250124	181500	1302630560	9660	9660	9660	9660	0
114	20250124	181400	1302630560	9660	9660	9660	9660	0
115	20250124	181300	1302630560	9660	9660	9660	9660	0
116	20250124	181200	1302630560	9660	9660	9660	9660	0
117	20250124	181100	1302630560	9660	9660	9660	9660	0
118	20250124	181000	1302630560	9660	9660	9660	9660	0
119	20250124	180900	1302630560	9660	9660	9660	9660	0
120	20250124	180800	1302630560	9660	9660	9660	9660	0
121	20250124	180700	1302630560	9660	9660	9660	9660	0
122	20250124	180600	1302630560	9660	9660	9660	9660	1944
123	20250124	180500	1302630560	9660	9660	9660	9660	0
124	20250124	180400	1302630560	9660	9660	9660	9660	0
125	20250124	180300	1302630560	9660	9660	9660	9660	0
126	20250124	180200	1302630560	9660	9660	9660	9660	0
127	20250124	180100	1302630560	9660	9660	9660	9660	0
128	20250124	180000	1302630560	9660	9660	9660	9660	0
129	20250124	175900	1302630560	9660	9660	9660	9660	0
130	20250124	175800	1302630560	9660	9660	9660	9660	0
131	20250124	175700	1302630560	9660	9660	9660	9660	0
132	20250124	175600	1302630560	9660	9660	9660	9660	0
133	20250124	175500	1302630560	9660	9660	9660	9660	0
134	20250124	175400	1302630560	9660	9660	9660	9660	0
135	20250124	175300	1302630560	9660	9660	9660	9660	0
136	20250124	175200	1302630560	9660	9660	9660	9660	0
137	20250124	175100	1302630560	9660	9660	9660	9660	0
138	20250124	175000	1302630560	9660	9660	9660	9660	0
139	20250124	174900	1302630560	9660	9660	9660	9660	0
140	20250124	174800	1302630560	9660	9660	9660	9660	0
141	20250124	174700	1302630560	9660	9660	9660	9660	0
142	20250124	174600	1302630560	9660	9660	9660	9660	0
143	20250124	174500	1302630560	9660	9660	9660	9660	0
144	20250124	174400	1302630560	9660	9660	9660	9660	0
145	20250124	174300	1302630560	9660	9660	9660	9660	0
146	20250124	174200	1302630560	9660	9660	9660	9660	0
147	20250124	174100	1302630560	9660	9660	9660	9660	0
148	20250124	174000	1302630560	9660	9660	9660	9660	0
149	20250124	173900	1302630560	9660	9660	9660	9660	0
150	20250124	173800	1302630560	9660	9660	9660	9660	0
151	20250124	173700	1302630560	9660	9660	9660	9660	0
152	20250124	173600	1302630560	9660	9660	9660	9660	1944
153	20250124	173500	1302630560	9660	9660	9660	9660	0
154	20250124	173400	1302630560	9660	9660	9660	9660	0
155	20250124	173300	1302630560	9660	9660	9660	9660	0
156	20250124	173200	1302630560	9660	9660	9660	9660	0
157	20250124	173100	1302630560	9660	9660	9660	9660	0
158	20250124	173000	1302630560	9660	9660	9660	9660	0
159	20250124	172900	1302630560	9660	9660	9660	9660	0
160	20250124	172800	1302630560	9660	9660	9660	9660	0
161	20250124	172700	1302630560	9660	9660	9660	9660	0
162	20250124	172600	1302630560	9660	9660	9660	9660	0
163	20250124	172500	1302630560	9660	9660	9660	9660	0
164	20250124	172400	1302630560	9660	9660	9660	9660	0
165	20250124	172300	1302630560	9660	9660	9660	9660	0
166	20250124	172200	1302630560	9660	9660	9660	9660	0
167	20250124	172100	1302630560	9660	9660	9660	9660	0
168	20250124	172000	1302630560	9660	9660	9660	9660	0
169	20250124	171900	1302630560	9660	9660	9660	9660	0
170	20250124	171800	1302630560	9660	9660	9660	9660	0
171	20250124	171700	1302630560	9660	9660	9660	9660	0
172	20250124	171600	1302630560	9660	9660	9660	9660	0
173	20250124	171500	1302630560	9660	9660	9660	9660	0
174	20250124	171400	1302630560	9660	9660	9660	9660	0
175	20250124	171300	1302630560	9660	9660	9660	9660	0
176	20250124	171200	1302630560	9660	9660	9660	9660	0
177	20250124	171100	1302630560	9660	9660	9660	9660	0
178	20250124	171000	1302630560	9660	9660	9660	9660	0
179	20250124	170900	1302630560	9660	9660	9660	9660	0
180	20250124	170800	1302630560	9660	9660	9660	9660	0
181	20250124	170700	1302630560	9660	9660	9660	9660	0
182	20250124	170600	1302630560	9660	9660	9660	9660	1944
183	20250124	170500	1302630560	9660	9660	9660	9660	0
184	20250124	170400	1302630560	9660	9660	9660	9660	0
185	20250124	170300	1302630560	9660	9660	9660	9660	0
186	20250124	170200	1302630560	9660	9660	9660	9660	0
187	20250124	170100	1302630560	9660	9660	9660	9660	0
188	20250124	170000	1302630560	9660	9660	9660	9660	0
189	20250124	165900	1302630560	9660	9660	9660	9660	0
190	20250124	165800	1302630560	9660	9660	9660	9660	0
191	20250124	165700	1302630560	9660	9660	9660	9660	0
192	20250124	165600	1302630560	9660	9660	9660	9660	0
193	20250124	165500	1302630560	9660	9660	9660	9660	0
194	20250124	165400	1302630560	9660	9660	9660	9660	0
195	20250124	165300	1302630560	9660	9660	9660	9660	0
196	20250124	165200	1302630560	9660	9660	9660	9660	0
197	20250124	165100	1302630560	9660	9660	9660	9660	0
198	20250124	165000	1302630560	9660	9660	9660	9660	0
199	20250124	164900	1302630560	9660	9660	9660	9660	0
200	20250124	164800	1302630560	9660	9660	9660	9660	0
201	20250124	164700	1302630560	9660	9660	9660	9660	0
202	20250124	164600	1302630560	9660	9660	9660	9660	0
203	20250124	164500	1302630560	9660	9660	9660	9660	0
204	20250124	164400	1302630560	9660	9660	9660	9660	0
205	20250124	164300	1302630560	9660	9660	9660	9660	0
206	20250124	164200	1302630560	9660	9660	9660	9660	0
207	20250124	164100	1302630560	9660	9660	9660	9660	0
208	20250124	164000	1302630560	9660	9660	9660	9660	0
209	20250124	163900	1302630560	9660	9660	9660	9660	0
210	20250124	163800	1302630560	9660	9660	9660	9660	0
211	20250124	163700	1302630560	9660	9660	9660	9660	0
212	20250124	163600	1302630560	9660	9660	9660	9660	1944
213	20250124	163500	1302630560	9660	9660	9660	9660	0
214	20250124	163400	1302630560	9660	9660	9660	9660	0
215	20250124	163300	1302630560	9660	9660	9660	9660	0
216	20250124	163200	1302630560	9660	9660	9660	9660	0
217	20250124	163100	1302630560	9660	9660	9660	9660	0
218	20250124	163000	1302630560	9660	9660	9660	9660	0
219	20250124	162900	1302630560	9660	9660	9660	9660	0
220	20250124	162800	1302630560	9660	9660	9660	9660	0
221	20250124	162700	1302630560	9660	9660	9660	9660	0
222	20250124	162600	1302630560	9660	9660	9660	9660	0
223	20250124	162500	1302630560	9660	9660	9660	9660	0
224	20250124	162400	1302630560	9660	9660	9660	9660	0
225	20250124	162300	1302630560	9660	9660	9660	9660	0
226	20250124	162200	1302630560	9660	9660	9660	9660	0
227	20250124	162100	1302630560	9660	9660	9660	9660	0
228	20250124	162000	1302630560	9660	9660	9660	9660	0
229	20250124	161900	1302630560	9660	9660	9660	9660	0
230	20250124	161800	1302630560	9660	9660	9660	9660	0
231	20250124	161700	1302630560	9660	9660	9660	9660	0
232	20250124	161600	1302630560	9660	9660	9660	9660	0
233	20250124	161500	1302630560	9660	9660	9660	9660	0
234	20250124	161400	1302630560	9660	9660	9660	9660	0
235	20250124	161300	1302630560	9660	9660	9660	9660	0
236	20250124	161200	1302630560	9660	9660	9660	9660	0
237	20250124	161100	1302630560	9660	9660	9660	9660	0
238	20250124	161000	1302630560	9660	9660	9660	9660	0
239	20250124	160900	1302630560	9660	9660	9660	9660	0
240	20250124	160800	1302630560	9660	9660	9660	9660	0
241	20250124	160700	1302630560	9660	9660	9660	9660	0
242	20250124	160600	1302630560	9660	9660	9660	9660	1944
243	20250124	160500	1302630560	9660	9660	9660	9660	0
244	20250124	160400	1302630560	9660	9660	9660	9660	0
245	20250124	160300	1302630560	9660	9660	9660	9660	0
246	20250124	160200	1302630560	9660	9660	9660	9660	0
247	20250124	160100	1302630560	9660	9660	9660	9660	0
248	20250124	160000	1302630560	9660	9660	9660	9660	0
249	20250124	155900	1302630560	9660	9660	9660	9660	0
250	20250124	155800	1302630560	9660	9660	9660	9660	0
251	20250124	155700	1302630560	9660	9660	9660	9660	0
252	20250124	155600	1302630560	9660	9660	9660	9660	0
253	20250124	155500	1302630560	9660	9660	9660	9660	0
254	20250124	155400	1302630560	9660	9660	9660	9660	0
255	20250124	155300	1302630560	9660	9660	9660	9660	0
256	20250124	155200	1302630560	9660	9660	9660	9660	0
257	20250124	155100	1302630560	9660	9660	9660	9660	0
258	20250124	155000	1302630560	9660	9660	9660	9660	0
259	20250124	154900	1302630560	9660	9660	9660	9660	0
260	20250124	154800	1302630560	9660	9660	9660	9660	0
261	20250124	154700	1302630560	9660	9660	9660	9660	0
262	20250124	154600	1302630560	9660	9660	9660	9660	0
263	20250124	154500	1302630560	9660	9660	9660	9660	0
264	20250124	154400	1302630560	9660	9660	9660	9660	0
265	20250124	154300	1302630560	9660	9660	9660	9660	0
266	20250124	154200	1302630560	9660	9660	9660	9660	0
267	20250124	154100	1302630560	9660	9660	9660	9660	0
268	20250124	154000	1302630560	9660	9660	9660	9660	0
269	20250124	153900	1302630560	9660	9660	9660	9660	0
270	20250124	153800	1302630560	9660	9660	9660	9660	0
271	20250124	153700	1302630560	9660	9660	9660	9660	0
272	20250124	153600	1302630560	9660	9660	9660	9660	1944
273	20250124	153500	1302630560	9660	9660	9660	9660	0
274	20250124	153400	1302630560	9660	9660	9660	9660	0
275	20250124	153300	1302630560	9660	9660	9660	9660	0
276	20250124	153200	1302630560	9660	9660	9660	9660	0
277	20250124	153100	1302630560	9660	9660	9660	9660	0
278	20250124	153000	1302630560	9660	9660	9660	9660	1944
279	20250124	152900	1283851520	9650	9650	9650	9650	0
280	20250124	152800	1283851520	9650	9650	9650	9650	0
281	20250124	152700	1283851520	9650	9650	9650	9650	0
282	20250124	152600	1283851520	9650	9650	9650	9650	0
283	20250124	152500	1283851520	9650	9650	9650	9650	0
284	20250124	152400	1283851520	9650	9650	9650	9650	0
285	20250124	152300	1283851520	9650	9650	9650	9650	0
286	20250124	152200	1283851520	9650	9650	9650	9650	0
287	20250124	152100	1283851520	9650	9650	9650	9650	0
288	20250124	152000	1283851520	9650	9650	9650	9650	0
289	20250124	151900	1283851520	9650	9690	9690	9650	173
290	20250124	151800	1282180220	9670	9670	9680	9650	1680
291	20250124	151700	1265934500	9650	9660	9660	9650	1519
292	20250124	151600	1251262950	9660	9650	9660	9650	487
293	20250124	151500	1246563390	9640	9640	9640	9640	5
294	20250124	151400	1246515190	9650	9640	9650	9640	699
295	20250124	151300	1239776500	9640	9640	9650	9640	732
296	20250124	151200	1232720010	9640	9620	9640	9620	80
297	20250124	151100	1231950010	9640	9630	9640	9620	127
298	20250124	151000	1230727380	9620	9630	9630	9620	309
299	20250124	150900	1227752740	9630	9630	9630	9630	608
300	20250124	150800	1221897700	9640	9640	9640	9640	0
301	20250124	150700	1221897700	9640	9630	9640	9630	26
302	20250124	150600	1221647310	9630	9630	9630	9630	100
303	20250124	150500	1220684310	9640	9640	9640	9640	0
304	20250124	150400	1220684310	9640	9640	9640	9640	75
305	20250124	150300	1219961310	9640	9610	9640	9610	1339
306	20250124	150200	1207066220	9620	9620	9630	9620	355
307	20250124	150100	1203650620	9620	9630	9630	9620	433
308	20250124	150000	1199480880	9630	9620	9630	9620	17
309	20250124	145900	1199317330	9620	9620	9620	9620	3
310	20250124	145800	1199288470	9620	9620	9620	9620	3
311	20250124	145700	1199259610	9630	9620	9630	9620	282
312	20250124	145600	1196546750	9620	9610	9630	9610	1446
313	20250124	145500	1182636940	9610	9610	9610	9610	306
314	20250124	145400	1179696280	9610	9600	9610	9600	53
315	20250124	145300	1179187110	9600	9590	9600	9590	76
316	20250124	145200	1178457900	9590	9590	9590	9590	0
317	20250124	145100	1178457900	9590	9590	9590	9590	200
318	20250124	145000	1176539900	9610	9610	9610	9610	1
319	20250124	144900	1176530290	9600	9620	9620	9600	136
320	20250124	144800	1175223470	9610	9620	9620	9610	461
321	20250124	144700	1170793250	9610	9610	9610	9610	0
322	20250124	144600	1170793250	9610	9620	9620	9610	664
323	20250124	144500	1164411080	9620	9620	9620	9620	1
324	20250124	144400	1164401460	9610	9610	9610	9610	189
325	20250124	144300	1162585170	9610	9610	9610	9610	1
326	20250124	144200	1162575560	9600	9590	9600	9590	463
327	20250124	144100	1158130770	9600	9610	9610	9600	39
328	20250124	144000	1157756360	9600	9600	9600	9590	19
329	20250124	143900	1157574120	9610	9610	9610	9610	1
330	20250124	143800	1157564510	9600	9600	9600	9600	1
331	20250124	143700	1157554910	9610	9610	9610	9610	1
332	20250124	143600	1157545300	9600	9600	9600	9600	0
333	20250124	143500	1157545300	9600	9600	9600	9600	172
334	20250124	143400	1155894100	9600	9590	9600	9590	329
335	20250124	143300	1152737700	9610	9590	9610	9590	562
336	20250124	143200	1147340660	9600	9600	9600	9600	110
337	20250124	143100	1146284660	9600	9600	9600	9600	0
338	20250124	143000	1146284660	9600	9600	9600	9600	0
339	20250124	142900	1146284660	9600	9600	9600	9600	6
340	20250124	142800	1146227060	9600	9600	9600	9600	0
341	20250124	142700	1146227060	9600	9600	9600	9600	5
342	20250124	142600	1146179060	9600	9600	9600	9600	1
343	20250124	142500	1146169460	9590	9590	9590	9590	5
344	20250124	142400	1146121510	9600	9590	9600	9590	4
345	20250124	142300	1146083120	9600	9590	9600	9580	682
346	20250124	142200	1139544760	9600	9600	9600	9600	0
347	20250124	142100	1139544760	9600	9600	9600	9600	0
348	20250124	142000	1139544760	9600	9600	9600	9600	25
349	20250124	141900	1139304760	9600	9600	9600	9600	0
350	20250124	141800	1139304760	9600	9600	9600	9600	0
351	20250124	141700	1139304760	9600	9580	9600	9580	11
352	20250124	141600	1139199360	9580	9590	9590	9580	374
353	20250124	141500	1135616420	9590	9600	9600	9590	776
354	20250124	141400	1128168900	9600	9600	9600	9600	1
355	20250124	141300	1128159300	9590	9590	9590	9590	50
356	20250124	141200	1127679800	9600	9590	9600	9590	83
357	20250124	141100	1126883820	9590	9590	9590	9590	0
358	20250124	141000	1126883820	9590	9590	9590	9590	96
359	20250124	140900	1125963180	9600	9590	9600	9590	101
360	20250124	140800	1124994580	9600	9590	9600	9590	101
361	20250124	140700	1124025980	9590	9590	9590	9590	33
362	20250124	140600	1123709510	9590	9590	9590	9590	246
363	20250124	140500	1121350370	9590	9590	9590	9590	0
364	20250124	140400	1121350370	9590	9590	9590	9590	2
365	20250124	140300	1121331190	9590	9590	9590	9590	0
366	20250124	140200	1121331190	9590	9600	9600	9590	21
367	20250124	140100	1121129750	9610	9610	9610	9610	30
368	20250124	140000	1120841450	9620	9620	9620	9620	0
369	20250124	135900	1120841450	9620	9620	9620	9620	1
370	20250124	135800	1120831830	9570	9620	9620	9570	501
371	20250124	135700	1116030780	9600	9600	9600	9600	8
372	20250124	135600	1115953980	9610	9610	9610	9610	65
373	20250124	135500	1115329330	9620	9620	9620	9620	5
374	20250124	135400	1115281230	9600	9620	9620	9600	61
375	20250124	135300	1114695430	9620	9610	9620	9610	2
376	20250124	135200	1114676200	9610	9610	9610	9610	51
377	20250124	135100	1114186090	9610	9610	9610	9610	0
378	20250124	135000	1114186090	9610	9610	9610	9610	0
379	20250124	134900	1114186090	9610	9610	9610	9610	0
380	20250124	134800	1114186090	9610	9610	9610	9610	0
381	20250124	134700	1114186090	9610	9610	9610	9610	0
382	20250124	134600	1114186090	9610	9600	9610	9600	196
383	20250124	134500	1112304290	9590	9600	9600	9590	635
384	20250124	134400	1106208300	9600	9600	9600	9600	371
385	20250124	134300	1102646700	9600	9600	9600	9600	3
386	20250124	134200	1102617900	9600	9600	9600	9600	115
387	20250124	134100	1101513900	9600	9590	9600	9590	10
388	20250124	134000	1101417920	9590	9590	9590	9590	44
389	20250124	133900	1100995960	9590	9590	9590	9590	25
390	20250124	133800	1100756210	9590	9590	9590	9590	2
391	20250124	133700	1100737030	9590	9590	9590	9590	0
392	20250124	133600	1100737030	9590	9590	9590	9590	2
393	20250124	133500	1100717850	9570	9570	9570	9570	1802
394	20250124	133400	1083472710	9570	9590	9590	9570	543
395	20250124	133300	1078270530	9600	9600	9600	9590	201
396	20250124	133200	1076341930	9600	9600	9600	9590	502
397	20250124	133100	1071527730	9600	9590	9600	9590	24
398	20250124	133000	1071297560	9600	9600	9600	9600	0
399	20250124	132900	1071297560	9600	9590	9600	9590	54
400	20250124	132800	1070779660	9600	9590	9600	9590	59
401	20250124	132700	1070213840	9600	9590	9600	9590	54
402	20250124	132600	1069695970	9580	9580	9580	9580	460
403	20250124	132500	1065289170	9590	9600	9600	9570	61
404	20250124	132400	1064705170	9600	9580	9600	9570	727
405	20250124	132300	1057747090	9580	9580	9580	9580	258
406	20250124	132200	1055275450	9590	9590	9590	9590	296
407	20250124	132100	1052436810	9590	9590	9590	9590	215
408	20250124	132000	1050374960	9600	9590	9600	9590	516
409	20250124	131900	1045424810	9590	9600	9600	9590	66
410	20250124	131800	1044791370	9600	9600	9600	9600	53
411	20250124	131700	1044282570	9600	9610	9610	9600	2637
412	20250124	131600	1018957680	9620	9640	9640	9620	384
413	20250124	131500	1015263560	9640	9640	9640	9640	0
414	20250124	131400	1015263560	9640	9630	9640	9620	995
415	20250124	131300	1005681720	9640	9660	9660	9640	4
416	20250124	131200	1005643130	9630	9660	9660	9630	271
417	20250124	131100	1003033370	9630	9650	9650	9630	1127
418	20250124	131000	992166070	9670	9670	9670	9670	2
419	20250124	130900	992146730	9660	9660	9670	9660	517
420	20250124	130800	987152460	9680	9680	9680	9680	2
421	20250124	130700	987133100	9660	9660	9660	9660	198
422	20250124	130600	985220420	9660	9680	9680	9660	132
423	20250124	130500	983945160	9680	9680	9680	9680	0
424	20250124	130400	983945160	9680	9680	9680	9680	2
425	20250124	130300	983925800	9680	9680	9680	9680	0
426	20250124	130200	983925800	9680	9670	9680	9670	5
427	20250124	130100	983877440	9660	9660	9660	9660	12
428	20250124	130000	983761520	9670	9670	9670	9670	1
429	20250124	125900	983751850	9680	9670	9680	9670	5
430	20250124	125800	983703490	9670	9670	9670	9670	100
431	20250124	125700	982736490	9660	9670	9670	9660	291
432	20250124	125600	979923010	9680	9690	9690	9680	2
433	20250124	125500	979903640	9700	9700	9700	9700	0
434	20250124	125400	979903640	9700	9700	9700	9700	0
435	20250124	125300	979903640	9700	9720	9720	9700	4
436	20250124	125200	979864810	9720	9720	9720	9720	437
437	20250124	125100	975617170	9720	9720	9720	9720	1
438	20250124	125000	975607450	9670	9670	9670	9670	0
439	20250124	124900	975607450	9670	9670	9670	9670	0
440	20250124	124800	975607450	9670	9730	9730	9670	11
441	20250124	124700	975501020	9730	9730	9730	9730	0
442	20250124	124600	975501020	9730	9730	9730	9730	199
443	20250124	124500	973564750	9730	9660	9730	9660	560
444	20250124	124400	968137050	9670	9670	9670	9670	488
445	20250124	124300	963418090	9670	9670	9670	9670	20
446	20250124	124200	963224690	9700	9700	9700	9700	0
447	20250124	124100	963224690	9700	9700	9700	9700	0
448	20250124	124000	963224690	9700	9700	9700	9700	0
449	20250124	123900	963224690	9700	9700	9700	9700	0
450	20250124	123800	963224690	9700	9700	9700	9700	0
451	20250124	123700	963224690	9700	9700	9700	9700	1
452	20250124	123600	963214990	9670	9670	9670	9670	0
453	20250124	123500	963214990	9670	9670	9670	9670	1
454	20250124	123400	963205320	9670	9690	9690	9670	368
455	20250124	123300	959639420	9690	9690	9690	9690	1
456	20250124	123200	959629730	9720	9720	9720	9720	0
457	20250124	123100	959629730	9720	9690	9720	9690	58
458	20250124	123000	959067680	9700	9710	9710	9700	362
459	20250124	122900	955554150	9730	9730	9730	9730	12
460	20250124	122800	955437390	9730	9720	9730	9720	152
461	20250124	122700	953958950	9730	9730	9730	9730	1
462	20250124	122600	953949220	9720	9720	9720	9720	92
463	20250124	122500	953054980	9730	9720	9730	9720	72
464	20250124	122400	952355110	9720	9720	9720	9720	41
465	20250124	122300	951956590	9710	9700	9710	9700	242
466	20250124	122200	949608070	9700	9700	9700	9700	105
467	20250124	122100	948589570	9700	9690	9700	9690	25
468	20250124	122000	948347260	9690	9680	9690	9680	100
469	20250124	121900	947378450	9680	9680	9680	9680	6
470	20250124	121800	947320370	9680	9680	9680	9680	0
471	20250124	121700	947320370	9680	9680	9680	9680	63
472	20250124	121600	946710530	9680	9680	9680	9680	1
473	20250124	121500	946700850	9660	9660	9660	9660	0
474	20250124	121400	946700850	9660	9660	9660	9660	1
475	20250124	121300	946691190	9660	9650	9660	9650	236
476	20250124	121200	944411830	9660	9660	9660	9660	404
477	20250124	121100	940509190	9660	9670	9670	9660	198
478	20250124	121000	938596480	9680	9680	9680	9680	4
479	20250124	120900	938557760	9680	9680	9680	9680	0
480	20250124	120800	938557760	9680	9680	9680	9680	1
481	20250124	120700	938548080	9670	9670	9670	9670	1
482	20250124	120600	938538410	9670	9660	9670	9660	17
483	20250124	120500	938374110	9660	9660	9660	9660	0
484	20250124	120400	938374110	9660	9660	9660	9660	737
485	20250124	120300	931254690	9660	9660	9660	9650	1009
486	20250124	120200	921510250	9660	9660	9660	9660	257
487	20250124	120100	919027630	9660	9660	9660	9660	0
488	20250124	120000	919027630	9660	9670	9670	9660	250
489	20250124	115900	916612060	9680	9680	9680	9680	0
490	20250124	115800	916612060	9680	9680	9680	9680	0
491	20250124	115700	916612060	9680	9680	9680	9680	0
492	20250124	115600	916612060	9680	9680	9680	9680	0
493	20250124	115500	916612060	9680	9680	9680	9680	0
494	20250124	115400	916612060	9680	9680	9680	9680	0
495	20250124	115300	916612060	9680	9680	9680	9680	96
496	20250124	115200	915682780	9680	9680	9680	9680	1
497	20250124	115100	915673100	9680	9680	9680	9680	201
498	20250124	115000	913727420	9680	9680	9680	9680	2
499	20250124	114900	913708060	9680	9680	9680	9680	49
500	20250124	114800	913233740	9660	9660	9660	9660	0
501	20250124	114700	913233740	9660	9680	9680	9660	609
502	20250124	114600	907350620	9680	9690	9690	9680	17
503	20250124	114500	907186020	9680	9650	9680	9650	108
504	20250124	114400	906143580	9660	9660	9660	9660	2
505	20250124	114300	906124260	9660	9660	9660	9660	100
506	20250124	114200	905158260	9650	9650	9650	9650	10
507	20250124	114100	905061760	9650	9650	9650	9650	0
508	20250124	114000	905061760	9650	9650	9650	9650	0
509	20250124	113900	905061760	9650	9650	9650	9650	0
510	20250124	113800	905061760	9650	9650	9650	9650	0
511	20250124	113700	905061760	9650	9650	9650	9650	0
512	20250124	113600	905061760	9650	9650	9650	9650	10
513	20250124	113500	904965260	9670	9630	9670	9630	517
514	20250124	113400	899986150	9630	9630	9630	9630	0
515	20250124	113300	899986150	9630	9700	9700	9630	923
516	20250124	113200	891091470	9700	9700	9700	9700	0
517	20250124	113100	891091470	9700	9700	9700	9700	0
518	20250124	113000	891091470	9700	9700	9700	9700	0
519	20250124	112900	891091470	9700	9700	9700	9700	400
520	20250124	112800	887211470	9700	9700	9700	9700	0
521	20250124	112700	887211470	9700	9660	9700	9650	1672
522	20250124	112600	871062040	9660	9670	9670	9660	50
523	20250124	112500	870579030	9680	9680	9680	9680	0
524	20250124	112400	870579030	9680	9680	9680	9680	0
525	20250124	112300	870579030	9680	9680	9680	9680	20
526	20250124	112200	870385430	9680	9680	9680	9680	81
527	20250124	112100	869601350	9680	9680	9680	9680	4
528	20250124	112000	869562630	9690	9690	9690	9690	10
529	20250124	111900	869465730	9690	9690	9690	9690	0
530	20250124	111800	869465730	9690	9690	9690	9690	0
531	20250124	111700	869465730	9690	9690	9690	9690	0
532	20250124	111600	869465730	9690	9690	9690	9690	1
533	20250124	111500	869456040	9700	9700	9700	9700	0
534	20250124	111400	869456040	9700	9700	9700	9700	0
535	20250124	111300	869456040	9700	9700	9700	9700	0
536	20250124	111200	869456040	9700	9690	9700	9690	200
537	20250124	111100	867516570	9680	9670	9680	9650	680
538	20250124	111000	860945040	9680	9680	9680	9680	275
539	20250124	110900	858283040	9680	9690	9690	9680	172
540	20250124	110800	856617760	9690	9690	9690	9690	0
541	20250124	110700	856617760	9690	9690	9690	9690	1
542	20250124	110600	856608070	9680	9680	9680	9680	0
543	20250124	110500	856608070	9680	9680	9680	9680	1
544	20250124	110400	856598390	9680	9680	9680	9680	0
545	20250124	110300	856598390	9680	9680	9680	9680	659
546	20250124	110200	850219270	9680	9680	9680	9680	1
547	20250124	110100	850209590	9680	9680	9680	9680	924
548	20250124	110000	841265270	9680	9690	9700	9680	109
549	20250124	105900	840209730	9690	9690	9690	9690	30
550	20250124	105800	839919030	9690	9690	9700	9690	166
551	20250124	105700	838310390	9690	9690	9690	9690	500
552	20250124	105600	833465390	9700	9700	9700	9700	167
553	20250124	105500	831845490	9700	9700	9700	9700	10
554	20250124	105400	831748490	9700	9700	9700	9700	10
555	20250124	105300	831651490	9690	9690	9690	9690	10
556	20250124	105200	831554590	9720	9720	9720	9720	0
557	20250124	105100	831554590	9720	9720	9720	9720	0
558	20250124	105000	831554590	9720	9720	9720	9720	0
559	20250124	104900	831554590	9720	9720	9720	9720	0
560	20250124	104800	831554590	9720	9720	9720	9720	15
561	20250124	104700	831408790	9720	9690	9720	9680	74
562	20250124	104600	830692010	9680	9710	9710	9680	2400
563	20250124	104500	807421850	9710	9710	9710	9700	204
564	20250124	104400	805442000	9710	9710	9710	9710	0
565	20250124	104300	805442000	9710	9720	9720	9710	1783
566	20250124	104200	788119400	9730	9750	9750	9730	374
567	20250124	104100	784480360	9760	9760	9760	9760	0
568	20250124	104000	784480360	9760	9760	9760	9760	10
569	20250124	103900	784382760	9760	9760	9760	9730	12
570	20250124	103800	784265670	9760	9730	9760	9730	242
571	20250124	103700	781909960	9730	9730	9730	9730	543
572	20250124	103600	776626570	9730	9730	9730	9730	205
573	20250124	103500	774631920	9740	9740	9740	9730	461
574	20250124	103400	770142780	9770	9750	9770	9740	503
575	20250124	103300	765241550	9750	9750	9750	9750	174
576	20250124	103200	763545050	9770	9760	9770	9760	82
577	20250124	103100	762744720	9760	9760	9760	9760	100
578	20250124	103000	761768720	9770	9770	9770	9770	320
579	20250124	102900	758642320	9770	9770	9770	9770	0
580	20250124	102800	758642320	9770	9760	9770	9760	27
581	20250124	102700	758378540	9770	9770	9770	9770	0
582	20250124	102600	758378540	9770	9750	9770	9750	184
583	20250124	102500	756580880	9770	9770	9770	9770	0
584	20250124	102400	756580880	9770	9750	9770	9750	103
585	20250124	102300	755576570	9770	9750	9770	9750	207
586	20250124	102200	753554320	9760	9760	9760	9760	141
587	20250124	102100	752178160	9770	9760	9770	9760	130
588	20250124	102000	750909350	9760	9760	9760	9760	251
589	20250124	101900	748459590	9760	9780	9780	9760	1601
590	20250124	101800	732832830	9780	9780	9780	9780	2
591	20250124	101700	732813270	9780	9780	9780	9780	67
592	20250124	101600	732158010	9760	9760	9760	9760	2
593	20250124	101500	732138490	9790	9760	9790	9760	18
594	20250124	101400	731962780	9800	9760	9800	9760	4046
595	20250124	101300	692473780	9770	9770	9770	9770	573
596	20250124	101200	686875570	9770	9770	9770	9770	912
597	20250124	101100	677965330	9800	9800	9800	9800	1
598	20250124	101000	677955530	9760	9760	9760	9760	8
599	20250124	100900	677877450	9800	9790	9800	9790	187
600	20250124	100800	676045710	9810	9810	9810	9800	42
601	20250124	100700	675633750	9810	9810	9810	9810	1
602	20250124	100600	675623940	9810	9800	9810	9800	2
603	20250124	100500	675604330	9810	9800	9810	9790	1912
604	20250124	100400	656866390	9800	9780	9800	9770	1075
605	20250124	100300	646352770	9780	9770	9790	9770	40
606	20250124	100200	645961910	9770	9770	9800	9770	194
607	20250124	100100	644061130	9800	9800	9800	9800	101
608	20250124	100000	643071330	9770	9770	9770	9770	10
609	20250124	095900	642973630	9770	9770	9810	9760	1062
610	20250124	095800	632603360	9810	9810	9810	9810	51
611	20250124	095700	632103050	9810	9810	9810	9810	2
612	20250124	095600	632083430	9810	9810	9810	9810	0
613	20250124	095500	632083430	9810	9810	9810	9810	200
614	20250124	095400	630121430	9810	9780	9810	9780	95
615	20250124	095300	629192300	9810	9810	9810	9810	316
616	20250124	095200	626092340	9810	9810	9810	9810	1000
617	20250124	095100	616282340	9810	9760	9810	9760	71
618	20250124	095000	615589280	9810	9800	9810	9800	88
619	20250124	094900	614726120	9800	9800	9800	9800	10
620	20250124	094800	614628120	9820	9820	9820	9820	0
621	20250124	094700	614628120	9820	9820	9820	9820	205
622	20250124	094600	612615020	9820	9730	9820	9730	68
623	20250124	094500	611953200	9780	9820	9820	9720	1394
624	20250124	094400	598352850	9820	9790	9820	9790	74
625	20250124	094300	597626610	9790	9800	9830	9790	1041
626	20250124	094200	587412230	9840	9810	9840	9790	992
627	20250124	094100	577680680	9850	9850	9850	9810	6794
628	20250124	094000	510922940	9840	9840	9850	9840	301
629	20250124	093900	507961090	9840	9850	9850	9840	1413
630	20250124	093800	494045040	9850	9840	9850	9830	127
631	20250124	093700	492794290	9840	9850	9850	9830	3519
632	20250124	093600	458174220	9850	9850	9860	9840	2154
633	20250124	093500	436959930	9850	9830	9850	9830	211
634	20250124	093400	434883510	9820	9810	9820	9810	1225
635	20250124	093300	422856070	9810	9810	9810	9800	274
636	20250124	093200	420168900	9830	9830	9830	9800	606
637	20250124	093100	414229770	9830	9830	9830	9800	2788
638	20250124	093000	386879970	9830	9850	9850	9830	168
639	20250124	092900	385226910	9860	9810	9860	9810	2695
640	20250124	092800	358713970	9810	9790	9820	9790	1300
641	20250124	092700	345972100	9790	9780	9790	9780	636
642	20250124	092600	339750750	9780	9760	9780	9760	908
643	20250124	092500	330877930	9760	9720	9760	9720	1570
644	20250124	092400	315582720	9720	9710	9720	9710	349
645	20250124	092300	312191730	9720	9720	9720	9720	53
646	20250124	092200	311676570	9720	9710	9730	9710	71
647	20250124	092100	310987120	9710	9710	9750	9700	638
648	20250124	092000	304792300	9710	9740	9750	9710	1487
649	20250124	091900	290327600	9750	9750	9750	9750	20
650	20250124	091800	290132600	9770	9730	9770	9730	1484
651	20250124	091700	275671380	9730	9730	9740	9730	268
652	20250124	091600	273063430	9740	9730	9740	9730	405
653	20250124	091500	269120830	9730	9700	9730	9700	342
654	20250124	091400	265803100	9710	9720	9720	9700	528
655	20250124	091300	260676370	9730	9710	9730	9700	485
656	20250124	091200	255970060	9700	9720	9720	9700	51
657	20250124	091100	255475340	9730	9710	9740	9700	273
658	20250124	091000	252826950	9740	9740	9750	9700	613
659	20250124	090900	246858540	9740	9710	9740	9690	1099
660	20250124	090800	236197120	9750	9730	9760	9720	937
661	20250124	090700	227072620	9710	9700	9710	9700	318
662	20250124	090600	223987930	9700	9700	9730	9690	533
663	20250124	090500	218817730	9700	9710	9710	9700	991
664	20250124	090400	209202130	9740	9730	9770	9720	999
665	20250124	090300	199481520	9750	9730	9770	9720	1732
666	20250124	090200	182627150	9730	9760	9800	9730	3432
667	20250124	090100	149178100	9770	9840	9900	9770	1923
668	20250124	090000	130300590	9890	9840	9920	9750	13216