KissMeData/387570/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	213000	651594590	8880	8880	8880	8880	2804
3	20250124	212900	651594590	8880	8880	8880	8880	0
4	20250124	212800	651594590	8880	8880	8880	8880	0
5	20250124	212700	651594590	8880	8880	8880	8880	0
6	20250124	212600	651594590	8880	8880	8880	8880	0
7	20250124	212500	651594590	8880	8880	8880	8880	0
8	20250124	212400	651594590	8880	8880	8880	8880	0
9	20250124	212300	651594590	8880	8880	8880	8880	0
10	20250124	212200	651594590	8880	8880	8880	8880	0
11	20250124	212100	651594590	8880	8880	8880	8880	0
12	20250124	212000	651594590	8880	8880	8880	8880	0
13	20250124	211900	651594590	8880	8880	8880	8880	0
14	20250124	211800	651594590	8880	8880	8880	8880	0
15	20250124	211700	651594590	8880	8880	8880	8880	0
16	20250124	211600	651594590	8880	8880	8880	8880	0
17	20250124	211500	651594590	8880	8880	8880	8880	0
18	20250124	211400	651594590	8880	8880	8880	8880	0
19	20250124	211300	651594590	8880	8880	8880	8880	0
20	20250124	211200	651594590	8880	8880	8880	8880	0
21	20250124	211100	651594590	8880	8880	8880	8880	0
22	20250124	211000	651594590	8880	8880	8880	8880	0
23	20250124	210900	651594590	8880	8880	8880	8880	0
24	20250124	210800	651594590	8880	8880	8880	8880	0
25	20250124	210700	651594590	8880	8880	8880	8880	0
26	20250124	210600	651594590	8880	8880	8880	8880	0
27	20250124	210500	651594590	8880	8880	8880	8880	0
28	20250124	210400	651594590	8880	8880	8880	8880	0
29	20250124	210300	651594590	8880	8880	8880	8880	0
30	20250124	210200	651594590	8880	8880	8880	8880	0
31	20250124	210100	651594590	8880	8880	8880	8880	0
32	20250124	210000	651594590	8880	8880	8880	8880	2804
33	20250124	205900	651594590	8880	8880	8880	8880	0
34	20250124	205800	651594590	8880	8880	8880	8880	0
35	20250124	205700	651594590	8880	8880	8880	8880	0
36	20250124	205600	651594590	8880	8880	8880	8880	0
37	20250124	205500	651594590	8880	8880	8880	8880	0
38	20250124	205400	651594590	8880	8880	8880	8880	0
39	20250124	205300	651594590	8880	8880	8880	8880	0
40	20250124	205200	651594590	8880	8880	8880	8880	0
41	20250124	205100	651594590	8880	8880	8880	8880	0
42	20250124	205000	651594590	8880	8880	8880	8880	0
43	20250124	204900	651594590	8880	8880	8880	8880	0
44	20250124	204800	651594590	8880	8880	8880	8880	0
45	20250124	204700	651594590	8880	8880	8880	8880	0
46	20250124	204600	651594590	8880	8880	8880	8880	0
47	20250124	204500	651594590	8880	8880	8880	8880	0
48	20250124	204400	651594590	8880	8880	8880	8880	0
49	20250124	204300	651594590	8880	8880	8880	8880	0
50	20250124	204200	651594590	8880	8880	8880	8880	0
51	20250124	204100	651594590	8880	8880	8880	8880	0
52	20250124	204000	651594590	8880	8880	8880	8880	0
53	20250124	203900	651594590	8880	8880	8880	8880	0
54	20250124	203800	651594590	8880	8880	8880	8880	0
55	20250124	203700	651594590	8880	8880	8880	8880	0
56	20250124	203600	651594590	8880	8880	8880	8880	0
57	20250124	203500	651594590	8880	8880	8880	8880	0
58	20250124	203400	651594590	8880	8880	8880	8880	0
59	20250124	203300	651594590	8880	8880	8880	8880	0
60	20250124	203200	651594590	8880	8880	8880	8880	0
61	20250124	203100	651594590	8880	8880	8880	8880	0
62	20250124	203000	651594590	8880	8880	8880	8880	2804
63	20250124	202900	651594590	8880	8880	8880	8880	0
64	20250124	202800	651594590	8880	8880	8880	8880	0
65	20250124	202700	651594590	8880	8880	8880	8880	0
66	20250124	202600	651594590	8880	8880	8880	8880	0
67	20250124	202500	651594590	8880	8880	8880	8880	0
68	20250124	202400	651594590	8880	8880	8880	8880	0
69	20250124	202300	651594590	8880	8880	8880	8880	0
70	20250124	202200	651594590	8880	8880	8880	8880	0
71	20250124	202100	651594590	8880	8880	8880	8880	0
72	20250124	202000	651594590	8880	8880	8880	8880	0
73	20250124	201900	651594590	8880	8880	8880	8880	0
74	20250124	201800	651594590	8880	8880	8880	8880	0
75	20250124	201700	651594590	8880	8880	8880	8880	0
76	20250124	201600	651594590	8880	8880	8880	8880	0
77	20250124	201500	651594590	8880	8880	8880	8880	0
78	20250124	201400	651594590	8880	8880	8880	8880	0
79	20250124	201300	651594590	8880	8880	8880	8880	0
80	20250124	201200	651594590	8880	8880	8880	8880	0
81	20250124	201100	651594590	8880	8880	8880	8880	0
82	20250124	201000	651594590	8880	8880	8880	8880	0
83	20250124	200900	651594590	8880	8880	8880	8880	0
84	20250124	200800	651594590	8880	8880	8880	8880	0
85	20250124	200700	651594590	8880	8880	8880	8880	0
86	20250124	200600	651594590	8880	8880	8880	8880	0
87	20250124	200500	651594590	8880	8880	8880	8880	0
88	20250124	200400	651594590	8880	8880	8880	8880	0
89	20250124	200300	651594590	8880	8880	8880	8880	0
90	20250124	200200	651594590	8880	8880	8880	8880	0
91	20250124	200100	651594590	8880	8880	8880	8880	0
92	20250124	200000	651594590	8880	8880	8880	8880	2804
93	20250124	195900	651594590	8880	8880	8880	8880	0
94	20250124	195800	651594590	8880	8880	8880	8880	0
95	20250124	195700	651594590	8880	8880	8880	8880	0
96	20250124	195600	651594590	8880	8880	8880	8880	0
97	20250124	195500	651594590	8880	8880	8880	8880	0
98	20250124	195400	651594590	8880	8880	8880	8880	0
99	20250124	195300	651594590	8880	8880	8880	8880	0
100	20250124	195200	651594590	8880	8880	8880	8880	0
101	20250124	195100	651594590	8880	8880	8880	8880	0
102	20250124	195000	651594590	8880	8880	8880	8880	0
103	20250124	194900	651594590	8880	8880	8880	8880	0
104	20250124	194800	651594590	8880	8880	8880	8880	0
105	20250124	194700	651594590	8880	8880	8880	8880	0
106	20250124	194600	651594590	8880	8880	8880	8880	0
107	20250124	194500	651594590	8880	8880	8880	8880	0
108	20250124	194400	651594590	8880	8880	8880	8880	0
109	20250124	194300	651594590	8880	8880	8880	8880	0
110	20250124	194200	651594590	8880	8880	8880	8880	0
111	20250124	194100	651594590	8880	8880	8880	8880	0
112	20250124	194000	651594590	8880	8880	8880	8880	0
113	20250124	193900	651594590	8880	8880	8880	8880	0
114	20250124	193800	651594590	8880	8880	8880	8880	0
115	20250124	193700	651594590	8880	8880	8880	8880	0
116	20250124	193600	651594590	8880	8880	8880	8880	0
117	20250124	193500	651594590	8880	8880	8880	8880	0
118	20250124	193400	651594590	8880	8880	8880	8880	0
119	20250124	193300	651594590	8880	8880	8880	8880	0
120	20250124	193200	651594590	8880	8880	8880	8880	0
121	20250124	193100	651594590	8880	8880	8880	8880	0
122	20250124	193000	651594590	8880	8880	8880	8880	2804
123	20250124	192900	651594590	8880	8880	8880	8880	0
124	20250124	192800	651594590	8880	8880	8880	8880	0
125	20250124	192700	651594590	8880	8880	8880	8880	0
126	20250124	192600	651594590	8880	8880	8880	8880	0
127	20250124	192500	651594590	8880	8880	8880	8880	0
128	20250124	192400	651594590	8880	8880	8880	8880	0
129	20250124	192300	651594590	8880	8880	8880	8880	0
130	20250124	192200	651594590	8880	8880	8880	8880	0
131	20250124	192100	651594590	8880	8880	8880	8880	0
132	20250124	192000	651594590	8880	8880	8880	8880	0
133	20250124	191900	651594590	8880	8880	8880	8880	0
134	20250124	191800	651594590	8880	8880	8880	8880	0
135	20250124	191700	651594590	8880	8880	8880	8880	0
136	20250124	191600	651594590	8880	8880	8880	8880	0
137	20250124	191500	651594590	8880	8880	8880	8880	0
138	20250124	191400	651594590	8880	8880	8880	8880	0
139	20250124	191300	651594590	8880	8880	8880	8880	0
140	20250124	191200	651594590	8880	8880	8880	8880	0
141	20250124	191100	651594590	8880	8880	8880	8880	0
142	20250124	191000	651594590	8880	8880	8880	8880	0
143	20250124	190900	651594590	8880	8880	8880	8880	0
144	20250124	190800	651594590	8880	8880	8880	8880	0
145	20250124	190700	651594590	8880	8880	8880	8880	0
146	20250124	190600	651594590	8880	8880	8880	8880	0
147	20250124	190500	651594590	8880	8880	8880	8880	0
148	20250124	190400	651594590	8880	8880	8880	8880	0
149	20250124	190300	651594590	8880	8880	8880	8880	0
150	20250124	190200	651594590	8880	8880	8880	8880	0
151	20250124	190100	651594590	8880	8880	8880	8880	0
152	20250124	190000	651594590	8880	8880	8880	8880	2804
153	20250124	185900	651594590	8880	8880	8880	8880	0
154	20250124	185800	651594590	8880	8880	8880	8880	0
155	20250124	185700	651594590	8880	8880	8880	8880	0
156	20250124	185600	651594590	8880	8880	8880	8880	0
157	20250124	185500	651594590	8880	8880	8880	8880	0
158	20250124	185400	651594590	8880	8880	8880	8880	0
159	20250124	185300	651594590	8880	8880	8880	8880	0
160	20250124	185200	651594590	8880	8880	8880	8880	0
161	20250124	185100	651594590	8880	8880	8880	8880	0
162	20250124	185000	651594590	8880	8880	8880	8880	0
163	20250124	184900	651594590	8880	8880	8880	8880	0
164	20250124	184800	651594590	8880	8880	8880	8880	0
165	20250124	184700	651594590	8880	8880	8880	8880	0
166	20250124	184600	651594590	8880	8880	8880	8880	0
167	20250124	184500	651594590	8880	8880	8880	8880	0
168	20250124	184400	651594590	8880	8880	8880	8880	0
169	20250124	184300	651594590	8880	8880	8880	8880	0
170	20250124	184200	651594590	8880	8880	8880	8880	0
171	20250124	184100	651594590	8880	8880	8880	8880	0
172	20250124	184000	651594590	8880	8880	8880	8880	0
173	20250124	183900	651594590	8880	8880	8880	8880	0
174	20250124	183800	651594590	8880	8880	8880	8880	0
175	20250124	183700	651594590	8880	8880	8880	8880	0
176	20250124	183600	651594590	8880	8880	8880	8880	0
177	20250124	183500	651594590	8880	8880	8880	8880	0
178	20250124	183400	651594590	8880	8880	8880	8880	0
179	20250124	183300	651594590	8880	8880	8880	8880	0
180	20250124	183200	651594590	8880	8880	8880	8880	0
181	20250124	183100	651594590	8880	8880	8880	8880	0
182	20250124	183000	651594590	8880	8880	8880	8880	2804
183	20250124	182900	651594590	8880	8880	8880	8880	0
184	20250124	182800	651594590	8880	8880	8880	8880	0
185	20250124	182700	651594590	8880	8880	8880	8880	0
186	20250124	182600	651594590	8880	8880	8880	8880	0
187	20250124	182500	651594590	8880	8880	8880	8880	0
188	20250124	182400	651594590	8880	8880	8880	8880	0
189	20250124	182300	651594590	8880	8880	8880	8880	0
190	20250124	182200	651594590	8880	8880	8880	8880	0
191	20250124	182100	651594590	8880	8880	8880	8880	0
192	20250124	182000	651594590	8880	8880	8880	8880	0
193	20250124	181900	651594590	8880	8880	8880	8880	0
194	20250124	181800	651594590	8880	8880	8880	8880	0
195	20250124	181700	651594590	8880	8880	8880	8880	0
196	20250124	181600	651594590	8880	8880	8880	8880	0
197	20250124	181500	651594590	8880	8880	8880	8880	0
198	20250124	181400	651594590	8880	8880	8880	8880	0
199	20250124	181300	651594590	8880	8880	8880	8880	0
200	20250124	181200	651594590	8880	8880	8880	8880	0
201	20250124	181100	651594590	8880	8880	8880	8880	0
202	20250124	181000	651594590	8880	8880	8880	8880	0
203	20250124	180900	651594590	8880	8880	8880	8880	0
204	20250124	180800	651594590	8880	8880	8880	8880	0
205	20250124	180700	651594590	8880	8880	8880	8880	0
206	20250124	180600	651594590	8880	8880	8880	8880	0
207	20250124	180500	651594590	8880	8880	8880	8880	0
208	20250124	180400	651594590	8880	8880	8880	8880	0
209	20250124	180300	651594590	8880	8880	8880	8880	0
210	20250124	180200	651594590	8880	8880	8880	8880	0
211	20250124	180100	651594590	8880	8880	8880	8880	0
212	20250124	180000	651594590	8880	8880	8880	8880	2804
213	20250124	175900	651594590	8880	8880	8880	8880	0
214	20250124	175800	651594590	8880	8880	8880	8880	0
215	20250124	175700	651594590	8880	8880	8880	8880	0
216	20250124	175600	651594590	8880	8880	8880	8880	0
217	20250124	175500	651594590	8880	8880	8880	8880	0
218	20250124	175400	651594590	8880	8880	8880	8880	0
219	20250124	175300	651594590	8880	8880	8880	8880	0
220	20250124	175200	651594590	8880	8880	8880	8880	0
221	20250124	175100	651594590	8880	8880	8880	8880	0
222	20250124	175000	651594590	8880	8880	8880	8880	0
223	20250124	174900	651594590	8880	8880	8880	8880	0
224	20250124	174800	651594590	8880	8880	8880	8880	0
225	20250124	174700	651594590	8880	8880	8880	8880	0
226	20250124	174600	651594590	8880	8880	8880	8880	0
227	20250124	174500	651594590	8880	8880	8880	8880	0
228	20250124	174400	651594590	8880	8880	8880	8880	0
229	20250124	174300	651594590	8880	8880	8880	8880	0
230	20250124	174200	651594590	8880	8880	8880	8880	0
231	20250124	174100	651594590	8880	8880	8880	8880	0
232	20250124	174000	651594590	8880	8880	8880	8880	0
233	20250124	173900	651594590	8880	8880	8880	8880	0
234	20250124	173800	651594590	8880	8880	8880	8880	0
235	20250124	173700	651594590	8880	8880	8880	8880	0
236	20250124	173600	651594590	8880	8880	8880	8880	0
237	20250124	173500	651594590	8880	8880	8880	8880	0
238	20250124	173400	651594590	8880	8880	8880	8880	0
239	20250124	173300	651594590	8880	8880	8880	8880	0
240	20250124	173200	651594590	8880	8880	8880	8880	0
241	20250124	173100	651594590	8880	8880	8880	8880	0
242	20250124	173000	651594590	8880	8880	8880	8880	2804
243	20250124	172900	651594590	8880	8880	8880	8880	0
244	20250124	172800	651594590	8880	8880	8880	8880	0
245	20250124	172700	651594590	8880	8880	8880	8880	0
246	20250124	172600	651594590	8880	8880	8880	8880	0
247	20250124	172500	651594590	8880	8880	8880	8880	0
248	20250124	172400	651594590	8880	8880	8880	8880	0
249	20250124	172300	651594590	8880	8880	8880	8880	0
250	20250124	172200	651594590	8880	8880	8880	8880	0
251	20250124	172100	651594590	8880	8880	8880	8880	0
252	20250124	172000	651594590	8880	8880	8880	8880	0
253	20250124	171900	651594590	8880	8880	8880	8880	0
254	20250124	171800	651594590	8880	8880	8880	8880	0
255	20250124	171700	651594590	8880	8880	8880	8880	0
256	20250124	171600	651594590	8880	8880	8880	8880	0
257	20250124	171500	651594590	8880	8880	8880	8880	0
258	20250124	171400	651594590	8880	8880	8880	8880	0
259	20250124	171300	651594590	8880	8880	8880	8880	0
260	20250124	171200	651594590	8880	8880	8880	8880	0
261	20250124	171100	651594590	8880	8880	8880	8880	0
262	20250124	171000	651594590	8880	8880	8880	8880	0
263	20250124	170900	651594590	8880	8880	8880	8880	0
264	20250124	170800	651594590	8880	8880	8880	8880	0
265	20250124	170700	651594590	8880	8880	8880	8880	0
266	20250124	170600	651594590	8880	8880	8880	8880	0
267	20250124	170500	651594590	8880	8880	8880	8880	0
268	20250124	170400	651594590	8880	8880	8880	8880	0
269	20250124	170300	651594590	8880	8880	8880	8880	0
270	20250124	170200	651594590	8880	8880	8880	8880	0
271	20250124	170100	651594590	8880	8880	8880	8880	0
272	20250124	170000	651594590	8880	8880	8880	8880	2804
273	20250124	165900	651594590	8880	8880	8880	8880	0
274	20250124	165800	651594590	8880	8880	8880	8880	0
275	20250124	165700	651594590	8880	8880	8880	8880	0
276	20250124	165600	651594590	8880	8880	8880	8880	0
277	20250124	165500	651594590	8880	8880	8880	8880	0
278	20250124	165400	651594590	8880	8880	8880	8880	0
279	20250124	165300	651594590	8880	8880	8880	8880	0
280	20250124	165200	651594590	8880	8880	8880	8880	0
281	20250124	165100	651594590	8880	8880	8880	8880	0
282	20250124	165000	651594590	8880	8880	8880	8880	0
283	20250124	164900	651594590	8880	8880	8880	8880	0
284	20250124	164800	651594590	8880	8880	8880	8880	0
285	20250124	164700	651594590	8880	8880	8880	8880	0
286	20250124	164600	651594590	8880	8880	8880	8880	0
287	20250124	164500	651594590	8880	8880	8880	8880	0
288	20250124	164400	651594590	8880	8880	8880	8880	0
289	20250124	164300	651594590	8880	8880	8880	8880	0
290	20250124	164200	651594590	8880	8880	8880	8880	0
291	20250124	164100	651594590	8880	8880	8880	8880	0
292	20250124	164000	651594590	8880	8880	8880	8880	0
293	20250124	163900	651594590	8880	8880	8880	8880	0
294	20250124	163800	651594590	8880	8880	8880	8880	0
295	20250124	163700	651594590	8880	8880	8880	8880	0
296	20250124	163600	651594590	8880	8880	8880	8880	0
297	20250124	163500	651594590	8880	8880	8880	8880	0
298	20250124	163400	651594590	8880	8880	8880	8880	0
299	20250124	163300	651594590	8880	8880	8880	8880	0
300	20250124	163200	651594590	8880	8880	8880	8880	0
301	20250124	163100	651594590	8880	8880	8880	8880	0
302	20250124	163000	651594590	8880	8880	8880	8880	2804
303	20250124	162900	651594590	8880	8880	8880	8880	0
304	20250124	162800	651594590	8880	8880	8880	8880	0
305	20250124	162700	651594590	8880	8880	8880	8880	0
306	20250124	162600	651594590	8880	8880	8880	8880	0
307	20250124	162500	651594590	8880	8880	8880	8880	0
308	20250124	162400	651594590	8880	8880	8880	8880	0
309	20250124	162300	651594590	8880	8880	8880	8880	0
310	20250124	162200	651594590	8880	8880	8880	8880	0
311	20250124	162100	651594590	8880	8880	8880	8880	0
312	20250124	162000	651594590	8880	8880	8880	8880	0
313	20250124	161900	651594590	8880	8880	8880	8880	0
314	20250124	161800	651594590	8880	8880	8880	8880	0
315	20250124	161700	651594590	8880	8880	8880	8880	0
316	20250124	161600	651594590	8880	8880	8880	8880	0
317	20250124	161500	651594590	8880	8880	8880	8880	0
318	20250124	161400	651594590	8880	8880	8880	8880	0
319	20250124	161300	651594590	8880	8880	8880	8880	0
320	20250124	161200	651594590	8880	8880	8880	8880	0
321	20250124	161100	651594590	8880	8880	8880	8880	0
322	20250124	161000	651594590	8880	8880	8880	8880	0
323	20250124	160900	651594590	8880	8880	8880	8880	0
324	20250124	160800	651594590	8880	8880	8880	8880	0
325	20250124	160700	651594590	8880	8880	8880	8880	0
326	20250124	160600	651594590	8880	8880	8880	8880	0
327	20250124	160500	651594590	8880	8880	8880	8880	0
328	20250124	160400	651594590	8880	8880	8880	8880	0
329	20250124	160300	651594590	8880	8880	8880	8880	0
330	20250124	160200	651594590	8880	8880	8880	8880	0
331	20250124	160100	651594590	8880	8880	8880	8880	0
332	20250124	160000	651594590	8880	8880	8880	8880	2804
333	20250124	155900	651594590	8880	8880	8880	8880	0
334	20250124	155800	651594590	8880	8880	8880	8880	0
335	20250124	155700	651594590	8880	8880	8880	8880	0
336	20250124	155600	651594590	8880	8880	8880	8880	0
337	20250124	155500	651594590	8880	8880	8880	8880	0
338	20250124	155400	651594590	8880	8880	8880	8880	0
339	20250124	155300	651594590	8880	8880	8880	8880	0
340	20250124	155200	651594590	8880	8880	8880	8880	0
341	20250124	155100	651594590	8880	8880	8880	8880	0
342	20250124	155000	651594590	8880	8880	8880	8880	0
343	20250124	154900	651594590	8880	8880	8880	8880	0
344	20250124	154800	651594590	8880	8880	8880	8880	0
345	20250124	154700	651594590	8880	8880	8880	8880	0
346	20250124	154600	651594590	8880	8880	8880	8880	0
347	20250124	154500	651594590	8880	8880	8880	8880	0
348	20250124	154400	651594590	8880	8880	8880	8880	0
349	20250124	154300	651594590	8880	8880	8880	8880	0
350	20250124	154200	651594590	8880	8880	8880	8880	0
351	20250124	154100	651594590	8880	8880	8880	8880	0
352	20250124	154000	651594590	8880	8880	8880	8880	0
353	20250124	153900	651594590	8880	8880	8880	8880	0
354	20250124	153800	651594590	8880	8880	8880	8880	0
355	20250124	153700	651594590	8880	8880	8880	8880	0
356	20250124	153600	651594590	8880	8880	8880	8880	0
357	20250124	153500	651594590	8880	8880	8880	8880	0
358	20250124	153400	651594590	8880	8880	8880	8880	0
359	20250124	153300	651594590	8880	8880	8880	8880	0
360	20250124	153200	651594590	8880	8880	8880	8880	0
361	20250124	153100	651594590	8880	8880	8880	8880	0
362	20250124	153000	651594590	8880	8880	8880	8880	5608
363	20250124	152900	626695070	8820	8820	8820	8820	0
364	20250124	152800	626695070	8820	8820	8820	8820	0
365	20250124	152700	626695070	8820	8820	8820	8820	0
366	20250124	152600	626695070	8820	8820	8820	8820	0
367	20250124	152500	626695070	8820	8820	8820	8820	0
368	20250124	152400	626695070	8820	8820	8820	8820	0
369	20250124	152300	626695070	8820	8820	8820	8820	0
370	20250124	152200	626695070	8820	8820	8820	8820	0
371	20250124	152100	626695070	8820	8820	8820	8820	0
372	20250124	152000	626695070	8820	8820	8820	8820	0
373	20250124	151900	626695070	8820	8870	8870	8820	129
374	20250124	151800	625555310	8810	8870	8870	8810	2209
375	20250124	151700	606007760	8880	8880	8880	8880	18
376	20250124	151600	605847920	8910	8900	8910	8900	9
377	20250124	151500	605767740	8910	8910	8910	8910	106
378	20250124	151400	604823280	8920	8850	8920	8850	489
379	20250124	151300	600476410	8840	8840	8840	8840	0
380	20250124	151200	600476410	8840	8850	8860	8840	112
381	20250124	151100	599485970	8850	8850	8850	8850	104
382	20250124	151000	598565570	8850	8850	8850	8850	251
383	20250124	150900	596344220	8850	8860	8860	8850	181
384	20250124	150800	594741060	8860	8870	8870	8860	349
385	20250124	150700	591648720	8870	8840	8870	8840	159
386	20250124	150600	590241490	8840	8840	8840	8840	10
387	20250124	150500	590153090	8830	8830	8830	8820	74
388	20250124	150400	589499790	8830	8830	8830	8830	238
389	20250124	150300	587398250	8830	8840	8840	8830	16
390	20250124	150200	587256950	8840	8840	8840	8840	2
391	20250124	150100	587239270	8840	8840	8840	8830	3
392	20250124	150000	587212760	8840	8830	8840	8830	19
393	20250124	145900	587044880	8830	8840	8840	8830	202
394	20250124	145800	585261120	8840	8840	8840	8840	88
395	20250124	145700	584483200	8840	8840	8840	8840	24
396	20250124	145600	584271040	8830	8830	8830	8830	51
397	20250124	145500	583820710	8830	8830	8830	8830	5
398	20250124	145400	583776560	8820	8820	8820	8820	189
399	20250124	145300	582109580	8820	8820	8820	8820	8
400	20250124	145200	582039020	8820	8820	8820	8820	97
401	20250124	145100	581183480	8820	8820	8820	8820	50
402	20250124	145000	580742480	8810	8820	8820	8810	154
403	20250124	144900	579385700	8810	8810	8810	8810	500
404	20250124	144800	574980700	8810	8820	8820	8810	22
405	20250124	144700	574786670	8810	8810	8810	8810	21
406	20250124	144600	574601660	8810	8810	8810	8810	150
407	20250124	144500	573280160	8810	8810	8810	8810	216
408	20250124	144400	571377200	8810	8810	8810	8810	158
409	20250124	144300	569985220	8800	8810	8810	8800	311
410	20250124	144200	567248320	8810	8810	8810	8810	217
411	20250124	144100	565336550	8810	8810	8810	8810	0
412	20250124	144000	565336550	8810	8820	8820	8810	268
413	20250124	143900	562975370	8810	8810	8810	8810	500
414	20250124	143800	558570370	8810	8810	8810	8810	60
415	20250124	143700	558041770	8810	8820	8820	8810	163
416	20250124	143600	556605730	8820	8810	8820	8810	16
417	20250124	143500	556464760	8810	8810	8810	8810	249
418	20250124	143400	554271070	8810	8810	8810	8810	0
419	20250124	143300	554271070	8810	8810	8810	8810	7
420	20250124	143200	554209400	8810	8810	8810	8810	501
421	20250124	143100	549795590	8820	8820	8820	8810	360
422	20250124	143000	546623390	8820	8830	8830	8820	160
423	20250124	142900	545212150	8830	8830	8830	8830	40
424	20250124	142800	544858950	8830	8830	8830	8820	23
425	20250124	142700	544655870	8840	8830	8840	8830	51
426	20250124	142600	544205490	8830	8830	8830	8830	116
427	20250124	142500	543181210	8830	8830	8830	8830	2
428	20250124	142400	543163550	8820	8820	8820	8820	3
429	20250124	142300	543137090	8820	8820	8820	8820	24
430	20250124	142200	542925410	8820	8820	8820	8820	248
431	20250124	142100	540738050	8800	8800	8800	8800	0
432	20250124	142000	540738050	8800	8830	8840	8800	3038
433	20250124	141900	513958920	8830	8830	8830	8830	20
434	20250124	141800	513782320	8820	8840	8840	8820	410
435	20250124	141700	510162680	8840	8840	8840	8840	3
436	20250124	141600	510136160	8820	8820	8820	8820	0
437	20250124	141500	510136160	8820	8880	8880	8820	1908
438	20250124	141400	493262150	8880	8880	8880	8880	50
439	20250124	141300	492818150	8870	8870	8870	8870	0
440	20250124	141200	492818150	8870	8880	8880	8870	174
441	20250124	141100	491273050	8890	8890	8890	8890	0
442	20250124	141000	491273050	8890	8890	8890	8890	0
443	20250124	140900	491273050	8890	8890	8890	8890	0
444	20250124	140800	491273050	8890	8890	8890	8890	26
445	20250124	140700	491041910	8890	8890	8890	8890	28
446	20250124	140600	490792990	8850	8850	8850	8850	343
447	20250124	140500	487757440	8850	8870	8870	8850	2585
448	20250124	140400	464867940	8870	8870	8870	8870	200
449	20250124	140300	463093940	8880	8880	8880	8880	20
450	20250124	140200	462916340	8880	8880	8880	8880	0
451	20250124	140100	462916340	8880	8890	8890	8880	71
452	20250124	140000	462285810	8920	8920	8920	8920	0
453	20250124	135900	462285810	8920	8920	8920	8920	0
454	20250124	135800	462285810	8920	8920	8920	8920	13
455	20250124	135700	462169850	8920	8920	8920	8920	0
456	20250124	135600	462169850	8920	8920	8920	8920	4
457	20250124	135500	462134170	8920	8920	8920	8920	9
458	20250124	135400	462053890	8880	8880	8880	8880	1
459	20250124	135300	462045010	8870	8870	8870	8870	87
460	20250124	135200	461273320	8860	8890	8890	8860	151
461	20250124	135100	459933270	8880	8880	8880	8880	0
462	20250124	135000	459933270	8880	8880	8880	8880	23
463	20250124	134900	459729030	8900	8880	8900	8880	153
464	20250124	134800	458367380	8870	8870	8870	8870	19
465	20250124	134700	458198850	8860	8860	8860	8860	0
466	20250124	134600	458198850	8860	8860	8860	8860	0
467	20250124	134500	458198850	8860	8860	8860	8860	51
468	20250124	134400	457746990	8860	8860	8860	8860	527
469	20250124	134300	453077770	8850	8860	8860	8850	441
470	20250124	134200	449170770	8870	8880	8880	8870	1220
471	20250124	134100	438339310	8880	8880	8880	8880	1
472	20250124	134000	438330430	8890	8890	8890	8890	5
473	20250124	133900	438285980	8890	8890	8890	8890	67
474	20250124	133800	437690350	8890	8890	8890	8890	161
475	20250124	133700	436259060	8900	8900	8900	8900	22
476	20250124	133600	436063260	8900	8900	8900	8900	79
477	20250124	133500	435360160	8900	8890	8900	8890	3
478	20250124	133400	435333480	8890	8890	8890	8890	0
479	20250124	133300	435333480	8890	8890	8890	8890	0
480	20250124	133200	435333480	8890	8890	8890	8890	10
481	20250124	133100	435244580	8890	8880	8890	8880	811
482	20250124	133000	428038880	8890	8890	8890	8890	0
483	20250124	132900	428038880	8890	8890	8890	8890	200
484	20250124	132800	426260880	8890	8890	8890	8890	0
485	20250124	132700	426260880	8890	8910	8910	8890	4578
486	20250124	132600	385526120	8910	8910	8910	8910	1
487	20250124	132500	385517210	8930	8930	8930	8930	1
488	20250124	132400	385508280	8900	8900	8900	8900	0
489	20250124	132300	385508280	8900	8930	8930	8900	464
490	20250124	132200	381375680	8930	8910	8930	8900	300
491	20250124	132100	378702030	8910	8910	8910	8910	560
492	20250124	132000	373712430	8910	8910	8910	8910	0
493	20250124	131900	373712430	8910	8920	8930	8910	1720
494	20250124	131800	358381230	8920	8920	8920	8920	300
495	20250124	131700	355705230	8920	8920	8920	8920	50
496	20250124	131600	355259230	8930	8920	8930	8920	52
497	20250124	131500	354795310	8920	8920	8920	8920	20
498	20250124	131400	354616910	8930	8930	8930	8930	10
499	20250124	131300	354527610	8920	8930	8930	8920	164
500	20250124	131200	353063290	8940	8940	8940	8940	1
501	20250124	131100	353054350	8940	8940	8940	8940	10
502	20250124	131000	352964950	8940	8960	8960	8940	119
503	20250124	130900	351901070	8960	8960	8960	8960	0
504	20250124	130800	351901070	8960	8960	8960	8960	33
505	20250124	130700	351605390	8950	8950	8950	8950	29
506	20250124	130600	351345840	8950	8950	8950	8950	21
507	20250124	130500	351157890	8950	8950	8950	8950	2
508	20250124	130400	351139990	8950	8950	8950	8950	17
509	20250124	130300	350987840	8950	8950	8950	8950	100
510	20250124	130200	350092840	8960	8960	8960	8960	2
511	20250124	130100	350074920	8920	8920	8920	8920	0
512	20250124	130000	350074920	8920	8930	8930	8920	436
513	20250124	125900	346184760	8930	8930	8930	8930	0
514	20250124	125800	346184760	8930	8950	8950	8930	100
515	20250124	125700	345291730	8930	8930	8930	8930	0
516	20250124	125600	345291730	8930	8940	8940	8930	90
517	20250124	125500	344487870	8960	8960	8960	8960	151
518	20250124	125400	343134910	8960	8940	8960	8930	60
519	20250124	125300	342598550	8940	8940	8940	8940	101
520	20250124	125200	341695610	8950	8950	8950	8950	6
521	20250124	125100	341641910	8950	8950	8950	8950	50
522	20250124	125000	341194410	8940	8960	8960	8940	120
523	20250124	124900	340119610	8960	8960	8960	8960	50
524	20250124	124800	339671610	8960	8960	8960	8960	2
525	20250124	124700	339653690	8930	8930	8930	8930	1
526	20250124	124600	339644760	8930	8930	8930	8930	0
527	20250124	124500	339644760	8930	8930	8930	8930	11
528	20250124	124400	339546530	8930	8930	8930	8930	70
529	20250124	124300	338921430	8960	8960	8960	8960	0
530	20250124	124200	338921430	8960	8960	8960	8960	4
531	20250124	124100	338885590	8930	8930	8930	8930	287
532	20250124	124000	336322680	8930	8950	8950	8930	877
533	20250124	123900	328488070	8950	8950	8950	8950	10
534	20250124	123800	328398570	8950	8950	8950	8950	10
535	20250124	123700	328309070	8950	8950	8950	8950	1
536	20250124	123600	328300120	8950	8950	8950	8950	2
537	20250124	123500	328282220	8920	8910	8920	8910	331
538	20250124	123400	325331110	8920	8950	8950	8920	811
539	20250124	123300	318095610	8950	8950	8950	8950	5
540	20250124	123200	318050860	8950	8950	8950	8950	78
541	20250124	123100	317352760	8950	8920	8950	8920	350
542	20250124	123000	314228050	8930	8930	8930	8930	2
543	20250124	122900	314210190	8930	8920	8930	8920	205
544	20250124	122800	312381340	8920	8930	8930	8920	33
545	20250124	122700	312086950	8930	8920	8930	8920	104
546	20250124	122600	311159240	8920	8920	8920	8920	104
547	20250124	122500	310231560	8920	8920	8920	8920	72
548	20250124	122400	309589320	8920	8920	8920	8920	351
549	20250124	122300	306458400	8930	8930	8930	8930	10
550	20250124	122200	306369100	8930	8930	8930	8930	148
551	20250124	122100	305047460	8930	8930	8930	8930	3
552	20250124	122000	305020670	8930	8920	8930	8920	297
553	20250124	121900	302371290	8920	8920	8920	8920	0
554	20250124	121800	302371290	8920	8920	8920	8920	0
555	20250124	121700	302371290	8920	8920	8920	8920	274
556	20250124	121600	299927210	8920	8920	8920	8920	0
557	20250124	121500	299927210	8920	8920	8920	8920	0
558	20250124	121400	299927210	8920	8920	8920	8920	1
559	20250124	121300	299918290	8920	8920	8920	8920	0
560	20250124	121200	299918290	8920	8920	8920	8920	101
561	20250124	121100	299017370	8920	8920	8920	8920	0
562	20250124	121000	299017370	8920	8950	8950	8920	76
563	20250124	120900	298337950	8960	8960	8960	8960	0
564	20250124	120800	298337950	8960	8960	8960	8960	0
565	20250124	120700	298337950	8960	8960	8960	8960	2
566	20250124	120600	298320030	8910	8910	8910	8910	0
567	20250124	120500	298320030	8910	8920	8920	8910	73
568	20250124	120400	297669380	8920	8930	8930	8920	250
569	20250124	120300	295438880	8970	8930	8970	8920	103
570	20250124	120200	294519560	8920	8920	8920	8920	0
571	20250124	120100	294519560	8920	8920	8920	8920	0
572	20250124	120000	294519560	8920	8920	8920	8910	623
573	20250124	115900	288962760	8920	8920	8920	8920	132
574	20250124	115800	287785320	8920	8940	8940	8920	576
575	20250124	115700	282642090	8940	8960	8960	8940	197
576	20250124	115600	280879280	8970	8970	8970	8970	2
577	20250124	115500	280861340	8980	8960	8980	8960	20
578	20250124	115400	280682100	8960	8960	8960	8960	0
579	20250124	115300	280682100	8960	8960	8960	8960	33
580	20250124	115200	280386420	8960	8960	8960	8950	114
581	20250124	115100	279366020	8960	8960	8960	8950	155
582	20250124	115000	277977230	8960	8960	8960	8960	126
583	20250124	114900	276848270	8960	8970	8970	8960	99
584	20250124	114800	275960730	8970	8970	8970	8970	1
585	20250124	114700	275951760	8960	8970	8970	8960	120
586	20250124	114600	274876500	8970	8960	8970	8960	59
587	20250124	114500	274347840	8960	8960	8960	8960	0
588	20250124	114400	274347840	8960	8970	8970	8960	224
589	20250124	114300	272340720	8980	8980	8980	8980	120
590	20250124	114200	271263120	8980	8980	8980	8980	95
591	20250124	114100	270410020	8960	8980	8980	8960	69
592	20250124	114000	269791230	8980	8980	8980	8980	3
593	20250124	113900	269764290	8980	8980	8980	8980	0
594	20250124	113800	269764290	8980	8980	8980	8980	0
595	20250124	113700	269764290	8980	8980	8980	8980	0
596	20250124	113600	269764290	8980	8980	8980	8980	0
597	20250124	113500	269764290	8980	8980	8980	8980	0
598	20250124	113400	269764290	8980	8980	8980	8980	13
599	20250124	113300	269647550	8990	8990	8990	8990	1
600	20250124	113200	269638560	9000	9000	9000	9000	18
601	20250124	113100	269476560	9000	8980	9000	8980	21
602	20250124	113000	269287960	8980	8980	8980	8980	10
603	20250124	112900	269198160	8980	8980	8980	8980	41
604	20250124	112800	268829980	8980	8980	8980	8980	64
605	20250124	112700	268255260	8980	9000	9000	8980	7
606	20250124	112600	268192380	8980	9000	9000	8980	82
607	20250124	112500	267454820	9010	8980	9010	8980	172
608	20250124	112400	265907860	8980	8980	8980	8980	2
609	20250124	112300	265889900	8980	8980	8980	8980	300
610	20250124	112200	263195900	9000	9000	9000	9000	0
611	20250124	112100	263195900	9000	9000	9000	9000	0
612	20250124	112000	263195900	9000	9000	9000	9000	0
613	20250124	111900	263195900	9000	9000	9000	9000	0
614	20250124	111800	263195900	9000	9000	9000	9000	3
615	20250124	111700	263168900	9010	9010	9010	9010	3
616	20250124	111600	263141870	9010	9000	9010	9000	10
617	20250124	111500	263051820	9000	9000	9000	9000	3
618	20250124	111400	263024820	8980	8980	8980	8980	19
619	20250124	111300	262854200	8980	8980	8980	8980	22
620	20250124	111200	262656640	8980	8980	8980	8980	20
621	20250124	111100	262477040	8980	8980	8980	8980	7
622	20250124	111000	262414180	8980	8980	8980	8980	4
623	20250124	110900	262378260	8970	8970	8970	8970	29
624	20250124	110800	262118130	8960	8950	8960	8950	121
625	20250124	110700	261035150	8950	8960	8960	8950	25
626	20250124	110600	260811350	8960	8950	8960	8950	180
627	20250124	110500	259200250	8950	8950	8950	8950	25
628	20250124	110400	258976500	8960	8950	8960	8950	101
629	20250124	110300	258072460	8950	8960	8960	8950	5
630	20250124	110200	258027680	8970	8970	8970	8960	19
631	20250124	110100	257857270	8980	8980	8980	8980	139
632	20250124	110000	256609050	8990	8990	8990	8990	5
633	20250124	105900	256564100	8980	8990	8990	8980	16
634	20250124	105800	256420370	9020	9020	9020	9020	0
635	20250124	105700	256420370	9020	9020	9020	9020	11
636	20250124	105600	256321150	8940	8940	8940	8940	0
637	20250124	105500	256321150	8940	9020	9020	8940	35
638	20250124	105400	256007210	9020	9020	9020	9020	61
639	20250124	105300	255456990	9020	9020	9020	9020	36
640	20250124	105200	255132270	9020	9020	9020	9020	3
641	20250124	105100	255105210	8960	8940	8960	8930	31
642	20250124	105000	254828090	8900	8900	8900	8900	0
643	20250124	104900	254828090	8900	8990	8990	8900	1649
644	20250124	104800	240100000	8990	8990	8990	8990	0
645	20250124	104700	240100000	8990	8990	8990	8990	0
646	20250124	104600	240100000	8990	9000	9000	8990	7
647	20250124	104500	240037020	8990	9000	9000	8990	56
648	20250124	104400	239533330	9000	9000	9000	9000	183
649	20250124	104300	237886330	9000	9010	9010	9000	166
650	20250124	104200	236392280	9000	9040	9040	9000	86
651	20250124	104100	235617150	9060	9060	9060	9060	0
652	20250124	104000	235617150	9060	9060	9060	9060	20
653	20250124	103900	235435950	9060	9060	9060	9060	0
654	20250124	103800	235435950	9060	9060	9060	9060	14
655	20250124	103700	235309110	9070	9040	9070	9040	26
656	20250124	103600	235073980	9060	9060	9060	9060	66
657	20250124	103500	234476020	9060	9040	9060	9040	101
658	20250124	103400	233560980	9060	9060	9060	9060	13
659	20250124	103300	233443200	9060	9060	9060	9060	179
660	20250124	103200	231821460	9060	9040	9060	9040	187
661	20250124	103100	230130940	9060	9060	9060	9060	0
662	20250124	103000	230130940	9060	9060	9060	9060	15
663	20250124	102900	229995040	9060	9060	9060	9060	0
664	20250124	102800	229995040	9060	9060	9060	9060	1
665	20250124	102700	229985980	9060	9060	9060	9060	163
666	20250124	102600	228509200	9060	9060	9060	9060	10
667	20250124	102500	228418600	9060	9010	9060	9010	14
668	20250124	102400	228292360	9060	9060	9060	9060	1
669	20250124	102300	228283300	9060	9060	9060	9060	1
670	20250124	102200	228274240	9060	9060	9060	9060	102
671	20250124	102100	227350120	9060	9060	9060	9000	7
672	20250124	102000	227286960	9010	9010	9010	9010	4
673	20250124	101900	227250920	9010	9020	9020	9010	7
674	20250124	101800	227187790	9020	9020	9020	9020	30
675	20250124	101700	226917190	9020	9040	9040	9020	75
676	20250124	101600	226240640	9060	9060	9060	9060	12
677	20250124	101500	226131920	9040	9050	9050	9040	10
678	20250124	101400	226041430	9050	9050	9050	9050	5
679	20250124	101300	225996180	9060	9060	9060	9060	1
680	20250124	101200	225987120	9060	9060	9060	9060	1
681	20250124	101100	225978060	9010	9010	9070	9010	80
682	20250124	101000	225253600	9070	9060	9070	9060	10
683	20250124	100900	225162950	9070	9070	9070	9070	0
684	20250124	100800	225162950	9070	9010	9070	9000	507
685	20250124	100700	220598340	9010	9030	9030	9010	665
686	20250124	100600	214599940	9030	9030	9030	9030	506
687	20250124	100500	210030760	9030	9030	9030	9030	0
688	20250124	100400	210030760	9030	9030	9030	9030	3
689	20250124	100300	210003670	9070	9090	9090	9070	341
690	20250124	100200	206910540	9070	9080	9090	9070	219
691	20250124	100100	204920620	9070	9080	9080	9070	276
692	20250124	100000	202417150	9070	9070	9070	9070	101
693	20250124	095900	201501080	9070	9020	9070	9020	111
694	20250124	095800	200494860	9020	9070	9070	9020	57
695	20250124	095700	199980220	9090	9090	9090	9090	1
696	20250124	095600	199971130	9020	9000	9020	9000	765
697	20250124	095500	193071570	9000	9020	9020	9000	286
698	20250124	095400	190493850	9020	9030	9100	9020	1052
699	20250124	095300	180959740	9020	8960	9020	8950	627
700	20250124	095200	175317830	8980	8980	8980	8980	0
701	20250124	095100	175317830	8980	9000	9000	8980	837
702	20250124	095000	167785610	8980	8980	9000	8980	349
703	20250124	094900	164649310	8960	8960	8960	8960	154
704	20250124	094800	163269470	8960	8990	8990	8950	19
705	20250124	094700	163099150	8990	8980	8990	8980	55
706	20250124	094600	162604800	8930	8920	8930	8920	970
707	20250124	094500	153943950	8920	8920	8920	8920	92
708	20250124	094400	153123310	8910	8900	8910	8900	235
709	20250124	094300	151031550	8910	8920	8920	8900	269
710	20250124	094200	148636440	8910	8920	8920	8910	226
711	20250124	094100	146620580	8910	8910	8910	8910	153
712	20250124	094000	145257350	8910	8920	8920	8910	80
713	20250124	093900	144543970	8930	8960	8960	8930	407
714	20250124	093800	140908830	8960	8960	8960	8960	21
715	20250124	093700	140720670	8970	8960	8970	8940	160
716	20250124	093600	139289940	8930	8940	8940	8930	161
717	20250124	093500	137852070	9000	9000	9000	9000	0
718	20250124	093400	137852070	9000	9000	9000	9000	0
719	20250124	093300	137852070	9000	9000	9000	9000	0
720	20250124	093200	137852070	9000	9000	9000	9000	10
721	20250124	093100	137762070	9000	8950	9000	8920	166
722	20250124	093000	136279910	8920	8920	8920	8920	0
723	20250124	092900	136279910	8920	8920	9000	8920	55
724	20250124	092800	135787550	8920	8930	8930	8900	926
725	20250124	092700	127528400	8920	8950	8950	8920	50
726	20250124	092600	127081490	8950	9000	9000	8950	769
727	20250124	092500	120173230	9000	9010	9010	9000	1328
728	20250124	092400	108208170	9010	9020	9020	9010	1153
729	20250124	092300	97811690	9050	9040	9050	9030	913
730	20250124	092200	89561580	9040	9040	9040	9040	625
731	20250124	092100	83911580	9040	9040	9050	9040	279
732	20250124	092000	81387810	9050	9050	9050	9050	137
733	20250124	091900	80147960	9060	9080	9080	9040	19
734	20250124	091800	79975990	9050	9060	9060	9050	83
735	20250124	091700	79224720	9080	9080	9080	9080	7
736	20250124	091600	79161160	9080	9050	9080	9050	311
737	20250124	091500	76346490	9050	9050	9050	9050	325
738	20250124	091400	73405240	9050	9050	9050	9050	0
739	20250124	091300	73405240	9050	9050	9050	9050	1
740	20250124	091200	73396190	9030	9060	9100	9030	750
741	20250124	091100	66606150	9060	9050	9060	9050	36
742	20250124	091000	66280330	9050	9050	9050	9050	59
743	20250124	090900	65746380	9000	9040	9060	9000	1117
744	20250124	090800	55664900	9040	9080	9080	9040	592
745	20250124	090700	50299810	9080	9130	9130	9080	435
746	20250124	090600	46333150	9140	9160	9160	9120	1409
747	20250124	090500	33448630	9160	9090	9200	9090	357
748	20250124	090400	30178050	9100	9080	9100	9080	287
749	20250124	090300	27568470	9080	9030	9080	9030	151
750	20250124	090200	26203920	9030	9020	9060	9020	185
751	20250124	090100	24529840	9010	8990	9010	8990	1217
752	20250124	090000	13588990	8990	8980	9000	8980	1513