KissMeData/285130/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210400	842975850	41650	41650	41650	41650	597
3	20250124	210300	842975850	41650	41650	41650	41650	0
4	20250124	210200	842975850	41650	41650	41650	41650	0
5	20250124	210100	842975850	41650	41650	41650	41650	0
6	20250124	210000	842975850	41650	41650	41650	41650	0
7	20250124	205900	842975850	41650	41650	41650	41650	0
8	20250124	205800	842975850	41650	41650	41650	41650	0
9	20250124	205700	842975850	41650	41650	41650	41650	0
10	20250124	205600	842975850	41650	41650	41650	41650	0
11	20250124	205500	842975850	41650	41650	41650	41650	0
12	20250124	205400	842975850	41650	41650	41650	41650	0
13	20250124	205300	842975850	41650	41650	41650	41650	0
14	20250124	205200	842975850	41650	41650	41650	41650	0
15	20250124	205100	842975850	41650	41650	41650	41650	0
16	20250124	205000	842975850	41650	41650	41650	41650	0
17	20250124	204900	842975850	41650	41650	41650	41650	0
18	20250124	204800	842975850	41650	41650	41650	41650	0
19	20250124	204700	842975850	41650	41650	41650	41650	0
20	20250124	204600	842975850	41650	41650	41650	41650	0
21	20250124	204500	842975850	41650	41650	41650	41650	0
22	20250124	204400	842975850	41650	41650	41650	41650	0
23	20250124	204300	842975850	41650	41650	41650	41650	0
24	20250124	204200	842975850	41650	41650	41650	41650	0
25	20250124	204100	842975850	41650	41650	41650	41650	0
26	20250124	204000	842975850	41650	41650	41650	41650	0
27	20250124	203900	842975850	41650	41650	41650	41650	0
28	20250124	203800	842975850	41650	41650	41650	41650	0
29	20250124	203700	842975850	41650	41650	41650	41650	0
30	20250124	203600	842975850	41650	41650	41650	41650	0
31	20250124	203500	842975850	41650	41650	41650	41650	0
32	20250124	203400	842975850	41650	41650	41650	41650	597
33	20250124	203300	842975850	41650	41650	41650	41650	0
34	20250124	203200	842975850	41650	41650	41650	41650	0
35	20250124	203100	842975850	41650	41650	41650	41650	0
36	20250124	203000	842975850	41650	41650	41650	41650	0
37	20250124	202900	842975850	41650	41650	41650	41650	0
38	20250124	202800	842975850	41650	41650	41650	41650	0
39	20250124	202700	842975850	41650	41650	41650	41650	0
40	20250124	202600	842975850	41650	41650	41650	41650	0
41	20250124	202500	842975850	41650	41650	41650	41650	0
42	20250124	202400	842975850	41650	41650	41650	41650	0
43	20250124	202300	842975850	41650	41650	41650	41650	0
44	20250124	202200	842975850	41650	41650	41650	41650	0
45	20250124	202100	842975850	41650	41650	41650	41650	0
46	20250124	202000	842975850	41650	41650	41650	41650	0
47	20250124	201900	842975850	41650	41650	41650	41650	0
48	20250124	201800	842975850	41650	41650	41650	41650	0
49	20250124	201700	842975850	41650	41650	41650	41650	0
50	20250124	201600	842975850	41650	41650	41650	41650	0
51	20250124	201500	842975850	41650	41650	41650	41650	0
52	20250124	201400	842975850	41650	41650	41650	41650	0
53	20250124	201300	842975850	41650	41650	41650	41650	0
54	20250124	201200	842975850	41650	41650	41650	41650	0
55	20250124	201100	842975850	41650	41650	41650	41650	0
56	20250124	201000	842975850	41650	41650	41650	41650	0
57	20250124	200900	842975850	41650	41650	41650	41650	0
58	20250124	200800	842975850	41650	41650	41650	41650	0
59	20250124	200700	842975850	41650	41650	41650	41650	0
60	20250124	200600	842975850	41650	41650	41650	41650	0
61	20250124	200500	842975850	41650	41650	41650	41650	0
62	20250124	200400	842975850	41650	41650	41650	41650	597
63	20250124	200300	842975850	41650	41650	41650	41650	0
64	20250124	200200	842975850	41650	41650	41650	41650	0
65	20250124	200100	842975850	41650	41650	41650	41650	0
66	20250124	200000	842975850	41650	41650	41650	41650	0
67	20250124	195900	842975850	41650	41650	41650	41650	0
68	20250124	195800	842975850	41650	41650	41650	41650	0
69	20250124	195700	842975850	41650	41650	41650	41650	0
70	20250124	195600	842975850	41650	41650	41650	41650	0
71	20250124	195500	842975850	41650	41650	41650	41650	0
72	20250124	195400	842975850	41650	41650	41650	41650	0
73	20250124	195300	842975850	41650	41650	41650	41650	0
74	20250124	195200	842975850	41650	41650	41650	41650	0
75	20250124	195100	842975850	41650	41650	41650	41650	0
76	20250124	195000	842975850	41650	41650	41650	41650	0
77	20250124	194900	842975850	41650	41650	41650	41650	0
78	20250124	194800	842975850	41650	41650	41650	41650	0
79	20250124	194700	842975850	41650	41650	41650	41650	0
80	20250124	194600	842975850	41650	41650	41650	41650	0
81	20250124	194500	842975850	41650	41650	41650	41650	0
82	20250124	194400	842975850	41650	41650	41650	41650	0
83	20250124	194300	842975850	41650	41650	41650	41650	0
84	20250124	194200	842975850	41650	41650	41650	41650	0
85	20250124	194100	842975850	41650	41650	41650	41650	0
86	20250124	194000	842975850	41650	41650	41650	41650	0
87	20250124	193900	842975850	41650	41650	41650	41650	0
88	20250124	193800	842975850	41650	41650	41650	41650	0
89	20250124	193700	842975850	41650	41650	41650	41650	0
90	20250124	193600	842975850	41650	41650	41650	41650	0
91	20250124	193500	842975850	41650	41650	41650	41650	0
92	20250124	193400	842975850	41650	41650	41650	41650	597
93	20250124	193300	842975850	41650	41650	41650	41650	0
94	20250124	193200	842975850	41650	41650	41650	41650	0
95	20250124	193100	842975850	41650	41650	41650	41650	0
96	20250124	193000	842975850	41650	41650	41650	41650	0
97	20250124	192900	842975850	41650	41650	41650	41650	0
98	20250124	192800	842975850	41650	41650	41650	41650	0
99	20250124	192700	842975850	41650	41650	41650	41650	0
100	20250124	192600	842975850	41650	41650	41650	41650	0
101	20250124	192500	842975850	41650	41650	41650	41650	0
102	20250124	192400	842975850	41650	41650	41650	41650	0
103	20250124	192300	842975850	41650	41650	41650	41650	0
104	20250124	192200	842975850	41650	41650	41650	41650	0
105	20250124	192100	842975850	41650	41650	41650	41650	0
106	20250124	192000	842975850	41650	41650	41650	41650	0
107	20250124	191900	842975850	41650	41650	41650	41650	0
108	20250124	191800	842975850	41650	41650	41650	41650	0
109	20250124	191700	842975850	41650	41650	41650	41650	0
110	20250124	191600	842975850	41650	41650	41650	41650	0
111	20250124	191500	842975850	41650	41650	41650	41650	0
112	20250124	191400	842975850	41650	41650	41650	41650	0
113	20250124	191300	842975850	41650	41650	41650	41650	0
114	20250124	191200	842975850	41650	41650	41650	41650	0
115	20250124	191100	842975850	41650	41650	41650	41650	0
116	20250124	191000	842975850	41650	41650	41650	41650	0
117	20250124	190900	842975850	41650	41650	41650	41650	0
118	20250124	190800	842975850	41650	41650	41650	41650	0
119	20250124	190700	842975850	41650	41650	41650	41650	0
120	20250124	190600	842975850	41650	41650	41650	41650	0
121	20250124	190500	842975850	41650	41650	41650	41650	0
122	20250124	190400	842975850	41650	41650	41650	41650	597
123	20250124	190300	842975850	41650	41650	41650	41650	0
124	20250124	190200	842975850	41650	41650	41650	41650	0
125	20250124	190100	842975850	41650	41650	41650	41650	0
126	20250124	190000	842975850	41650	41650	41650	41650	0
127	20250124	185900	842975850	41650	41650	41650	41650	0
128	20250124	185800	842975850	41650	41650	41650	41650	0
129	20250124	185700	842975850	41650	41650	41650	41650	0
130	20250124	185600	842975850	41650	41650	41650	41650	0
131	20250124	185500	842975850	41650	41650	41650	41650	0
132	20250124	185400	842975850	41650	41650	41650	41650	0
133	20250124	185300	842975850	41650	41650	41650	41650	0
134	20250124	185200	842975850	41650	41650	41650	41650	0
135	20250124	185100	842975850	41650	41650	41650	41650	0
136	20250124	185000	842975850	41650	41650	41650	41650	0
137	20250124	184900	842975850	41650	41650	41650	41650	0
138	20250124	184800	842975850	41650	41650	41650	41650	0
139	20250124	184700	842975850	41650	41650	41650	41650	0
140	20250124	184600	842975850	41650	41650	41650	41650	0
141	20250124	184500	842975850	41650	41650	41650	41650	0
142	20250124	184400	842975850	41650	41650	41650	41650	0
143	20250124	184300	842975850	41650	41650	41650	41650	0
144	20250124	184200	842975850	41650	41650	41650	41650	0
145	20250124	184100	842975850	41650	41650	41650	41650	0
146	20250124	184000	842975850	41650	41650	41650	41650	0
147	20250124	183900	842975850	41650	41650	41650	41650	0
148	20250124	183800	842975850	41650	41650	41650	41650	0
149	20250124	183700	842975850	41650	41650	41650	41650	0
150	20250124	183600	842975850	41650	41650	41650	41650	0
151	20250124	183500	842975850	41650	41650	41650	41650	0
152	20250124	183400	842975850	41650	41650	41650	41650	597
153	20250124	183300	842975850	41650	41650	41650	41650	0
154	20250124	183200	842975850	41650	41650	41650	41650	0
155	20250124	183100	842975850	41650	41650	41650	41650	0
156	20250124	183000	842975850	41650	41650	41650	41650	0
157	20250124	182900	842975850	41650	41650	41650	41650	0
158	20250124	182800	842975850	41650	41650	41650	41650	0
159	20250124	182700	842975850	41650	41650	41650	41650	0
160	20250124	182600	842975850	41650	41650	41650	41650	0
161	20250124	182500	842975850	41650	41650	41650	41650	0
162	20250124	182400	842975850	41650	41650	41650	41650	0
163	20250124	182300	842975850	41650	41650	41650	41650	0
164	20250124	182200	842975850	41650	41650	41650	41650	0
165	20250124	182100	842975850	41650	41650	41650	41650	0
166	20250124	182000	842975850	41650	41650	41650	41650	0
167	20250124	181900	842975850	41650	41650	41650	41650	0
168	20250124	181800	842975850	41650	41650	41650	41650	0
169	20250124	181700	842975850	41650	41650	41650	41650	0
170	20250124	181600	842975850	41650	41650	41650	41650	0
171	20250124	181500	842975850	41650	41650	41650	41650	0
172	20250124	181400	842975850	41650	41650	41650	41650	0
173	20250124	181300	842975850	41650	41650	41650	41650	0
174	20250124	181200	842975850	41650	41650	41650	41650	0
175	20250124	181100	842975850	41650	41650	41650	41650	0
176	20250124	181000	842975850	41650	41650	41650	41650	0
177	20250124	180900	842975850	41650	41650	41650	41650	0
178	20250124	180800	842975850	41650	41650	41650	41650	0
179	20250124	180700	842975850	41650	41650	41650	41650	0
180	20250124	180600	842975850	41650	41650	41650	41650	0
181	20250124	180500	842975850	41650	41650	41650	41650	0
182	20250124	180400	842975850	41650	41650	41650	41650	597
183	20250124	180300	842975850	41650	41650	41650	41650	0
184	20250124	180200	842975850	41650	41650	41650	41650	0
185	20250124	180100	842975850	41650	41650	41650	41650	0
186	20250124	180000	842975850	41650	41650	41650	41650	0
187	20250124	175900	842975850	41650	41650	41650	41650	0
188	20250124	175800	842975850	41650	41650	41650	41650	0
189	20250124	175700	842975850	41650	41650	41650	41650	0
190	20250124	175600	842975850	41650	41650	41650	41650	0
191	20250124	175500	842975850	41650	41650	41650	41650	0
192	20250124	175400	842975850	41650	41650	41650	41650	0
193	20250124	175300	842975850	41650	41650	41650	41650	0
194	20250124	175200	842975850	41650	41650	41650	41650	0
195	20250124	175100	842975850	41650	41650	41650	41650	0
196	20250124	175000	842975850	41650	41650	41650	41650	0
197	20250124	174900	842975850	41650	41650	41650	41650	0
198	20250124	174800	842975850	41650	41650	41650	41650	0
199	20250124	174700	842975850	41650	41650	41650	41650	0
200	20250124	174600	842975850	41650	41650	41650	41650	0
201	20250124	174500	842975850	41650	41650	41650	41650	0
202	20250124	174400	842975850	41650	41650	41650	41650	0
203	20250124	174300	842975850	41650	41650	41650	41650	0
204	20250124	174200	842975850	41650	41650	41650	41650	0
205	20250124	174100	842975850	41650	41650	41650	41650	0
206	20250124	174000	842975850	41650	41650	41650	41650	0
207	20250124	173900	842975850	41650	41650	41650	41650	0
208	20250124	173800	842975850	41650	41650	41650	41650	0
209	20250124	173700	842975850	41650	41650	41650	41650	0
210	20250124	173600	842975850	41650	41650	41650	41650	0
211	20250124	173500	842975850	41650	41650	41650	41650	0
212	20250124	173400	842975850	41650	41650	41650	41650	597
213	20250124	173300	842975850	41650	41650	41650	41650	0
214	20250124	173200	842975850	41650	41650	41650	41650	0
215	20250124	173100	842975850	41650	41650	41650	41650	0
216	20250124	173000	842975850	41650	41650	41650	41650	0
217	20250124	172900	842975850	41650	41650	41650	41650	0
218	20250124	172800	842975850	41650	41650	41650	41650	0
219	20250124	172700	842975850	41650	41650	41650	41650	0
220	20250124	172600	842975850	41650	41650	41650	41650	0
221	20250124	172500	842975850	41650	41650	41650	41650	0
222	20250124	172400	842975850	41650	41650	41650	41650	0
223	20250124	172300	842975850	41650	41650	41650	41650	0
224	20250124	172200	842975850	41650	41650	41650	41650	0
225	20250124	172100	842975850	41650	41650	41650	41650	0
226	20250124	172000	842975850	41650	41650	41650	41650	0
227	20250124	171900	842975850	41650	41650	41650	41650	0
228	20250124	171800	842975850	41650	41650	41650	41650	0
229	20250124	171700	842975850	41650	41650	41650	41650	0
230	20250124	171600	842975850	41650	41650	41650	41650	0
231	20250124	171500	842975850	41650	41650	41650	41650	0
232	20250124	171400	842975850	41650	41650	41650	41650	0
233	20250124	171300	842975850	41650	41650	41650	41650	0
234	20250124	171200	842975850	41650	41650	41650	41650	0
235	20250124	171100	842975850	41650	41650	41650	41650	0
236	20250124	171000	842975850	41650	41650	41650	41650	0
237	20250124	170900	842975850	41650	41650	41650	41650	0
238	20250124	170800	842975850	41650	41650	41650	41650	0
239	20250124	170700	842975850	41650	41650	41650	41650	0
240	20250124	170600	842975850	41650	41650	41650	41650	0
241	20250124	170500	842975850	41650	41650	41650	41650	0
242	20250124	170400	842975850	41650	41650	41650	41650	597
243	20250124	170300	842975850	41650	41650	41650	41650	0
244	20250124	170200	842975850	41650	41650	41650	41650	0
245	20250124	170100	842975850	41650	41650	41650	41650	0
246	20250124	170000	842975850	41650	41650	41650	41650	0
247	20250124	165900	842975850	41650	41650	41650	41650	0
248	20250124	165800	842975850	41650	41650	41650	41650	0
249	20250124	165700	842975850	41650	41650	41650	41650	0
250	20250124	165600	842975850	41650	41650	41650	41650	0
251	20250124	165500	842975850	41650	41650	41650	41650	0
252	20250124	165400	842975850	41650	41650	41650	41650	0
253	20250124	165300	842975850	41650	41650	41650	41650	0
254	20250124	165200	842975850	41650	41650	41650	41650	0
255	20250124	165100	842975850	41650	41650	41650	41650	0
256	20250124	165000	842975850	41650	41650	41650	41650	0
257	20250124	164900	842975850	41650	41650	41650	41650	0
258	20250124	164800	842975850	41650	41650	41650	41650	0
259	20250124	164700	842975850	41650	41650	41650	41650	0
260	20250124	164600	842975850	41650	41650	41650	41650	0
261	20250124	164500	842975850	41650	41650	41650	41650	0
262	20250124	164400	842975850	41650	41650	41650	41650	0
263	20250124	164300	842975850	41650	41650	41650	41650	0
264	20250124	164200	842975850	41650	41650	41650	41650	0
265	20250124	164100	842975850	41650	41650	41650	41650	0
266	20250124	164000	842975850	41650	41650	41650	41650	0
267	20250124	163900	842975850	41650	41650	41650	41650	0
268	20250124	163800	842975850	41650	41650	41650	41650	0
269	20250124	163700	842975850	41650	41650	41650	41650	0
270	20250124	163600	842975850	41650	41650	41650	41650	0
271	20250124	163500	842975850	41650	41650	41650	41650	0
272	20250124	163400	842975850	41650	41650	41650	41650	597
273	20250124	163300	842975850	41650	41650	41650	41650	0
274	20250124	163200	842975850	41650	41650	41650	41650	0
275	20250124	163100	842975850	41650	41650	41650	41650	0
276	20250124	163000	842975850	41650	41650	41650	41650	0
277	20250124	162900	842975850	41650	41650	41650	41650	0
278	20250124	162800	842975850	41650	41650	41650	41650	0
279	20250124	162700	842975850	41650	41650	41650	41650	0
280	20250124	162600	842975850	41650	41650	41650	41650	0
281	20250124	162500	842975850	41650	41650	41650	41650	0
282	20250124	162400	842975850	41650	41650	41650	41650	0
283	20250124	162300	842975850	41650	41650	41650	41650	0
284	20250124	162200	842975850	41650	41650	41650	41650	0
285	20250124	162100	842975850	41650	41650	41650	41650	0
286	20250124	162000	842975850	41650	41650	41650	41650	0
287	20250124	161900	842975850	41650	41650	41650	41650	0
288	20250124	161800	842975850	41650	41650	41650	41650	0
289	20250124	161700	842975850	41650	41650	41650	41650	0
290	20250124	161600	842975850	41650	41650	41650	41650	0
291	20250124	161500	842975850	41650	41650	41650	41650	0
292	20250124	161400	842975850	41650	41650	41650	41650	0
293	20250124	161300	842975850	41650	41650	41650	41650	0
294	20250124	161200	842975850	41650	41650	41650	41650	0
295	20250124	161100	842975850	41650	41650	41650	41650	0
296	20250124	161000	842975850	41650	41650	41650	41650	0
297	20250124	160900	842975850	41650	41650	41650	41650	0
298	20250124	160800	842975850	41650	41650	41650	41650	0
299	20250124	160700	842975850	41650	41650	41650	41650	0
300	20250124	160600	842975850	41650	41650	41650	41650	0
301	20250124	160500	842975850	41650	41650	41650	41650	0
302	20250124	160400	842975850	41650	41650	41650	41650	597
303	20250124	160300	842975850	41650	41650	41650	41650	0
304	20250124	160200	842975850	41650	41650	41650	41650	0
305	20250124	160100	842975850	41650	41650	41650	41650	0
306	20250124	160000	842975850	41650	41650	41650	41650	0
307	20250124	155900	842975850	41650	41650	41650	41650	0
308	20250124	155800	842975850	41650	41650	41650	41650	0
309	20250124	155700	842975850	41650	41650	41650	41650	0
310	20250124	155600	842975850	41650	41650	41650	41650	0
311	20250124	155500	842975850	41650	41650	41650	41650	0
312	20250124	155400	842975850	41650	41650	41650	41650	0
313	20250124	155300	842975850	41650	41650	41650	41650	0
314	20250124	155200	842975850	41650	41650	41650	41650	0
315	20250124	155100	842975850	41650	41650	41650	41650	0
316	20250124	155000	842975850	41650	41650	41650	41650	0
317	20250124	154900	842975850	41650	41650	41650	41650	0
318	20250124	154800	842975850	41650	41650	41650	41650	0
319	20250124	154700	842975850	41650	41650	41650	41650	0
320	20250124	154600	842975850	41650	41650	41650	41650	0
321	20250124	154500	842975850	41650	41650	41650	41650	0
322	20250124	154400	842975850	41650	41650	41650	41650	0
323	20250124	154300	842975850	41650	41650	41650	41650	0
324	20250124	154200	842975850	41650	41650	41650	41650	0
325	20250124	154100	842975850	41650	41650	41650	41650	0
326	20250124	154000	842975850	41650	41650	41650	41650	0
327	20250124	153900	842975850	41650	41650	41650	41650	0
328	20250124	153800	842975850	41650	41650	41650	41650	0
329	20250124	153700	842975850	41650	41650	41650	41650	0
330	20250124	153600	842975850	41650	41650	41650	41650	0
331	20250124	153500	842975850	41650	41650	41650	41650	0
332	20250124	153400	842975850	41650	41650	41650	41650	597
333	20250124	153300	842975850	41650	41650	41650	41650	0
334	20250124	153200	842975850	41650	41650	41650	41650	0
335	20250124	153100	842975850	41650	41650	41650	41650	0
336	20250124	153000	842975850	41650	41650	41650	41650	597
337	20250124	152900	818110800	41750	41750	41750	41750	0
338	20250124	152800	818110800	41750	41750	41750	41750	0
339	20250124	152700	818110800	41750	41750	41750	41750	0
340	20250124	152600	818110800	41750	41750	41750	41750	0
341	20250124	152500	818110800	41750	41750	41750	41750	0
342	20250124	152400	818110800	41750	41750	41750	41750	0
343	20250124	152300	818110800	41750	41750	41750	41750	0
344	20250124	152200	818110800	41750	41750	41750	41750	0
345	20250124	152100	818110800	41750	41750	41750	41750	0
346	20250124	152000	818110800	41750	41750	41750	41750	0
347	20250124	151900	818110800	41750	41750	41750	41750	1
348	20250124	151800	818069050	41650	41800	41800	41650	11
349	20250124	151700	817609400	41850	41850	41850	41850	24
350	20250124	151600	816605000	41800	41750	41800	41600	198
351	20250124	151500	808358350	41750	41750	41750	41750	0
352	20250124	151400	808358350	41750	41750	41750	41750	60
353	20250124	151300	805853350	41750	41750	41750	41750	0
354	20250124	151200	805853350	41750	41800	41800	41750	37
355	20250124	151100	804307150	41700	41700	41700	41700	0
356	20250124	151000	804307150	41700	41700	41700	41700	0
357	20250124	150900	804307150	41700	41700	41700	41700	0
358	20250124	150800	804307150	41700	41850	41850	41700	99
359	20250124	150700	800178700	41850	41900	41900	41850	193
360	20250124	150600	792100300	41900	41900	41900	41900	67
361	20250124	150500	789293000	41950	41950	41950	41950	26
362	20250124	150400	788202300	42000	41950	42000	41950	37
363	20250124	150300	786649300	41900	41900	41900	41900	270
364	20250124	150200	775336300	41900	41900	41900	41900	0
365	20250124	150100	775336300	41900	41900	41900	41900	1
366	20250124	150000	775294400	41950	41950	41950	41950	2
367	20250124	145900	775210500	41900	41950	41950	41900	2
368	20250124	145800	775126650	41950	41950	41950	41950	0
369	20250124	145700	775126650	41950	41950	41950	41950	9
370	20250124	145600	774749100	41950	41950	41950	41950	0
371	20250124	145500	774749100	41950	41950	41950	41950	1
372	20250124	145400	774707150	42000	41950	42000	41950	15
373	20250124	145300	774077850	42000	42000	42000	42000	14
374	20250124	145200	773489850	42000	42000	42000	42000	35
375	20250124	145100	772019850	42000	42000	42000	42000	0
376	20250124	145000	772019850	42000	42000	42000	42000	0
377	20250124	144900	772019850	42000	42000	42000	42000	0
378	20250124	144800	772019850	42000	42000	42000	42000	1
379	20250124	144700	771977850	42000	42000	42000	42000	2
380	20250124	144600	771893850	41900	41900	41900	41900	0
381	20250124	144500	771893850	41900	42000	42000	41900	203
382	20250124	144400	763387850	42000	42000	42000	42000	0
383	20250124	144300	763387850	42000	41800	42000	41800	787
384	20250124	144200	730420250	41800	41800	41800	41800	31
385	20250124	144100	729124450	41850	41850	41850	41850	1
386	20250124	144000	729082600	41800	41800	41800	41800	1
387	20250124	143900	729040800	41800	41800	41800	41800	0
388	20250124	143800	729040800	41800	41800	41800	41800	0
389	20250124	143700	729040800	41800	41800	41800	41800	0
390	20250124	143600	729040800	41800	41800	41800	41800	17
391	20250124	143500	728330200	41850	41800	41850	41800	25
392	20250124	143400	727284050	41800	41800	41800	41800	2
393	20250124	143300	727200450	41750	41800	41800	41750	405
394	20250124	143200	710291650	41800	41800	41800	41800	152
395	20250124	143100	703938050	41800	41800	41800	41800	0
396	20250124	143000	703938050	41800	41800	41800	41800	15
397	20250124	142900	703311050	41800	41800	41800	41800	0
398	20250124	142800	703311050	41800	41800	41800	41800	0
399	20250124	142700	703311050	41800	41800	41800	41800	0
400	20250124	142600	703311050	41800	41800	41800	41800	3
401	20250124	142500	703185650	41850	41850	41850	41850	0
402	20250124	142400	703185650	41850	41850	41850	41850	20
403	20250124	142300	702348650	41850	41850	41850	41850	1
404	20250124	142200	702306800	41850	41850	41850	41850	0
405	20250124	142100	702306800	41850	41850	41850	41850	0
406	20250124	142000	702306800	41850	41850	41850	41850	0
407	20250124	141900	702306800	41850	41850	41850	41850	50
408	20250124	141800	700214300	41800	41800	41800	41800	11
409	20250124	141700	699754500	41750	41750	41750	41750	40
410	20250124	141600	698084500	41750	41750	41750	41750	5
411	20250124	141500	697875750	41700	41700	41700	41700	0
412	20250124	141400	697875750	41700	41700	41700	41700	0
413	20250124	141300	697875750	41700	41800	41800	41700	408
414	20250124	141200	680844200	41850	41850	41850	41850	8
415	20250124	141100	680509400	41800	41800	41800	41800	66
416	20250124	141000	677750600	41800	41800	41800	41800	0
417	20250124	140900	677750600	41800	41800	41800	41800	65
418	20250124	140800	675033600	41800	41800	41800	41800	0
419	20250124	140700	675033600	41800	41800	41800	41800	39
420	20250124	140600	673403400	41800	41800	41800	41800	0
421	20250124	140500	673403400	41800	41800	41800	41800	21
422	20250124	140400	672525600	41750	41750	41750	41750	2
423	20250124	140300	672442100	41800	41850	41850	41800	89
424	20250124	140200	668721850	41800	41800	41800	41800	1
425	20250124	140100	668680050	41850	41850	41850	41850	1
426	20250124	140000	668638200	41850	41850	41850	41850	0
427	20250124	135900	668638200	41850	41850	41850	41850	3
428	20250124	135800	668512650	41850	41850	41850	41850	0
429	20250124	135700	668512650	41850	41850	41850	41850	2
430	20250124	135600	668428950	41850	41850	41850	41850	11
431	20250124	135500	667968600	41850	41850	41850	41850	3
432	20250124	135400	667843050	41850	41850	41850	41850	2
433	20250124	135300	667759350	41850	41850	41850	41850	0
434	20250124	135200	667759350	41850	41850	41850	41850	3
435	20250124	135100	667633800	41800	41850	41850	41800	9
436	20250124	135000	667257500	41850	41850	41850	41850	0
437	20250124	134900	667257500	41850	41800	41850	41800	23
438	20250124	134800	666296000	41850	41850	41850	41850	2
439	20250124	134700	666212300	41850	41850	41850	41850	0
440	20250124	134600	666212300	41850	41850	41850	41850	4
441	20250124	134500	666044900	41850	41850	41850	41850	2
442	20250124	134400	665961200	41850	41850	41850	41850	0
443	20250124	134300	665961200	41850	41800	41850	41800	7
444	20250124	134200	665668500	41800	41800	41850	41800	11
445	20250124	134100	665208600	41850	41850	41850	41850	0
446	20250124	134000	665208600	41850	41850	41850	41850	2
447	20250124	133900	665124900	41850	41850	41850	41850	2
448	20250124	133800	665041200	41850	41850	41850	41850	0
449	20250124	133700	665041200	41850	41850	41850	41850	2
450	20250124	133600	664957500	41800	41850	41850	41800	4
451	20250124	133500	664790200	41850	41850	41850	41850	0
452	20250124	133400	664790200	41850	41850	41850	41850	2
453	20250124	133300	664706500	41850	41800	41850	41800	3
454	20250124	133200	664581000	41750	41750	41750	41750	50
455	20250124	133100	662493500	41800	41800	41800	41800	2
456	20250124	133000	662409900	41800	41800	41800	41800	2
457	20250124	132900	662326300	41800	41800	41800	41800	5
458	20250124	132800	662117300	41800	41800	41800	41800	3
459	20250124	132700	661991900	41800	41800	41850	41800	76
460	20250124	132600	658814950	41800	41800	41800	41800	5
461	20250124	132500	658605950	41850	41850	41850	41850	6
462	20250124	132400	658354850	41850	41850	41850	41850	2
463	20250124	132300	658271150	41850	41850	41850	41850	80
464	20250124	132200	654923150	41900	41900	41900	41900	2
465	20250124	132100	654839350	41900	41900	41900	41900	6
466	20250124	132000	654587950	41900	41900	41900	41900	0
467	20250124	131900	654587950	41900	41900	41900	41850	211
468	20250124	131800	645747300	41950	41950	41950	41950	19
469	20250124	131700	644950250	41950	41950	41950	41950	1
470	20250124	131600	644908300	41950	41950	41950	41950	2
471	20250124	131500	644824400	41950	41950	41950	41950	3
472	20250124	131400	644698550	41900	41900	41900	41900	3
473	20250124	131300	644572850	41950	41950	41950	41950	28
474	20250124	131200	643398250	41950	41950	41950	41950	17
475	20250124	131100	642685100	41950	41950	41950	41950	0
476	20250124	131000	642685100	41950	41950	41950	41950	3
477	20250124	130900	642559250	41950	41950	41950	41950	2
478	20250124	130800	642475350	41950	41950	41950	41950	3
479	20250124	130700	642349500	42000	42000	42000	42000	2
480	20250124	130600	642265500	42000	41950	42000	41950	52
481	20250124	130500	640082600	41950	41900	41950	41900	147
482	20250124	130400	633922600	41900	41900	41900	41900	66
483	20250124	130300	631157200	41950	41950	41950	41950	4
484	20250124	130200	630989400	41950	41950	41950	41950	4
485	20250124	130100	630821600	41950	41950	41950	41950	8
486	20250124	130000	630486000	41900	41900	41950	41850	223
487	20250124	125900	621142800	41900	41900	41900	41900	2
488	20250124	125800	621059000	41950	41900	41950	41900	3
489	20250124	125700	620933200	41950	41950	41950	41950	2
490	20250124	125600	620849300	41900	41900	41900	41900	1
491	20250124	125500	620807400	41900	41950	41950	41900	4
492	20250124	125400	620639700	41900	41950	41950	41900	3
493	20250124	125300	620513900	41950	41950	41950	41950	0
494	20250124	125200	620513900	41950	41950	41950	41950	2
495	20250124	125100	620430000	41950	41950	41950	41950	2
496	20250124	125000	620346100	41950	41950	41950	41950	0
497	20250124	124900	620346100	41950	42000	42000	41950	22
498	20250124	124800	619423000	41950	41950	41950	41950	62
499	20250124	124700	616822100	41900	41900	41900	41900	0
500	20250124	124600	616822100	41900	42000	42000	41900	841
501	20250124	124500	581507700	42050	42000	42050	42000	3
502	20250124	124400	581381600	42000	42000	42000	42000	1
503	20250124	124300	581339600	42050	42050	42050	42050	2
504	20250124	124200	581255500	42000	42050	42050	42000	7
505	20250124	124100	580961200	42000	42000	42000	42000	0
506	20250124	124000	580961200	42000	42050	42050	42000	3
507	20250124	123900	580835100	42050	42050	42050	42050	2
508	20250124	123800	580751000	42000	42000	42000	42000	1
509	20250124	123700	580709000	42050	42050	42050	42050	2
510	20250124	123600	580624900	42050	42050	42050	42050	2
511	20250124	123500	580540800	42000	42000	42000	42000	0
512	20250124	123400	580540800	42000	42050	42050	42000	7
513	20250124	123300	580246700	42050	42050	42050	42050	2
514	20250124	123200	580162600	42000	42050	42050	42000	15
515	20250124	123100	579531900	42100	42050	42100	42050	3
516	20250124	123000	579405650	42050	42100	42100	42050	7
517	20250124	122900	579111200	42100	42100	42100	42100	0
518	20250124	122800	579111200	42100	42100	42100	42100	2
519	20250124	122700	579027000	42100	42100	42100	42100	42
520	20250124	122600	577258800	42050	42050	42050	42050	16
521	20250124	122500	576586000	42050	42050	42050	42050	2
522	20250124	122400	576501900	42050	42050	42050	42050	0
523	20250124	122300	576501900	42050	42050	42050	42050	2
524	20250124	122200	576417800	42050	42050	42050	42000	110
525	20250124	122100	571796700	42050	42050	42050	42050	1
526	20250124	122000	571754650	42050	42050	42050	42050	5
527	20250124	121900	571544400	42100	42100	42100	42100	0
528	20250124	121800	571544400	42100	42050	42100	42050	42
529	20250124	121700	569778250	42050	42050	42050	42050	2
530	20250124	121600	569694150	42050	42050	42050	42050	19
531	20250124	121500	568895200	42000	42000	42000	42000	1
532	20250124	121400	568853200	42100	42100	42100	42100	4
533	20250124	121300	568684800	42000	42050	42050	42000	1050
534	20250124	121200	524582200	42100	42100	42100	42100	6
535	20250124	121100	524329600	42100	42100	42100	42050	42
536	20250124	121000	522561450	42100	42150	42150	42100	55
537	20250124	120900	520245850	42100	42100	42100	42100	1
538	20250124	120800	520203750	42150	42100	42150	42100	4
539	20250124	120700	520035250	42100	42150	42150	42100	10
540	20250124	120600	519613800	42150	42150	42150	42150	0
541	20250124	120500	519613800	42150	42100	42150	42100	3
542	20250124	120400	519487400	42150	42150	42150	42150	2
543	20250124	120300	519403100	42100	42100	42100	42100	1
544	20250124	120200	519361000	42150	42100	42150	42100	18
545	20250124	120100	518603100	42100	42150	42150	42100	3
546	20250124	120000	518476700	42150	42150	42150	42150	0
547	20250124	115900	518476700	42150	42100	42150	42100	3
548	20250124	115800	518350300	42150	42150	42150	42150	2
549	20250124	115700	518266000	42100	42150	42150	42100	3
550	20250124	115600	518139600	42150	42150	42150	42150	2
551	20250124	115500	518055300	42100	42150	42150	42100	3
552	20250124	115400	517928900	42150	42150	42150	42150	0
553	20250124	115300	517928900	42150	42150	42150	42150	2
554	20250124	115200	517844600	42100	42150	42150	42100	4
555	20250124	115100	517676100	42100	42050	42100	42050	148
556	20250124	115000	511445350	42100	42050	42100	42050	47
557	20250124	114900	509468900	42050	42100	42100	42050	3
558	20250124	114800	509342650	42100	42100	42100	42100	0
559	20250124	114700	509342650	42100	42100	42100	42100	3
560	20250124	114600	509216350	42050	42000	42050	42000	14
561	20250124	114500	508628300	42050	42050	42050	42050	3
562	20250124	114400	508502150	42000	42000	42050	42000	446
563	20250124	114300	489762750	42000	42000	42000	42000	132
564	20250124	114200	484218750	41950	42050	42050	41950	451
565	20250124	114100	465272750	42100	42100	42100	42100	2
566	20250124	114000	465188550	42050	42100	42100	42050	3
567	20250124	113900	465062300	42050	42050	42050	42050	11
568	20250124	113800	464599750	42000	42000	42000	42000	10
569	20250124	113700	464179750	42000	42000	42050	42000	13
570	20250124	113600	463633650	42000	42000	42000	42000	0
571	20250124	113500	463633650	42000	42100	42100	42000	3
572	20250124	113400	463507450	42100	42100	42150	42100	35
573	20250124	113300	462033850	42100	42100	42100	42100	183
574	20250124	113200	454329550	42050	42050	42100	42050	28
575	20250124	113100	453152000	42000	41950	42000	41950	256
576	20250124	113000	442407800	41850	41850	42000	41850	871
577	20250124	112900	405906450	41800	41850	41850	41800	3
578	20250124	112800	405780950	41850	41800	41850	41800	14
579	20250124	112700	405195650	41800	41800	41800	41800	25
580	20250124	112600	404150650	41850	41800	41850	41800	275
581	20250124	112500	392655500	41800	41750	41800	41750	281
582	20250124	112400	380923250	41750	41750	41750	41750	2
583	20250124	112300	380839750	41750	41750	41750	41700	4
584	20250124	112200	380672800	41750	41750	41750	41750	3
585	20250124	112100	380547550	41700	41700	41700	41700	1
586	20250124	112000	380505850	41750	41750	41750	41750	2
587	20250124	111900	380422350	41700	41750	41750	41700	5
588	20250124	111800	380213650	41650	41650	41650	41650	0
589	20250124	111700	380213650	41650	41700	41700	41650	358
590	20250124	111600	365298050	41700	41700	41700	41700	2
591	20250124	111500	365214650	41700	41650	41700	41650	83
592	20250124	111400	361757550	41650	41650	41650	41650	2
593	20250124	111300	361674250	41600	41650	41650	41600	548
594	20250124	111200	338850100	41650	41650	41650	41650	0
595	20250124	111100	338850100	41650	41650	41650	41650	12
596	20250124	111000	338350300	41650	41600	41650	41600	162
597	20250124	110900	331603750	41550	41450	41550	41400	721
598	20250124	110800	301693800	41450	41550	41550	41450	583
599	20250124	110700	277527150	41500	41550	41550	41500	3
600	20250124	110600	277402550	41550	41500	41550	41500	201
601	20250124	110500	269061000	41500	41550	41550	41500	3
602	20250124	110400	268936400	41550	41550	41550	41550	3
603	20250124	110300	268811750	41500	41500	41500	41500	1
604	20250124	110200	268770250	41550	41550	41550	41550	106
605	20250124	110100	264365950	41500	41550	41550	41500	4
606	20250124	110000	264199800	41500	41500	41500	41500	1
607	20250124	105900	264158300	41500	41500	41550	41500	5
608	20250124	105800	263950700	41500	41550	41550	41500	528
609	20250124	105700	242038600	41500	41500	41500	41500	3
610	20250124	105600	241914100	41500	41500	41550	41500	4
611	20250124	105500	241748000	41500	41600	41600	41500	162
612	20250124	105400	235016900	41550	41550	41550	41550	2
613	20250124	105300	234933800	41550	41550	41600	41550	11
614	20250124	105200	234476650	41550	41600	41600	41550	4
615	20250124	105100	234310350	41550	41550	41550	41550	3
616	20250124	105000	234185700	41550	41550	41600	41550	4
617	20250124	104900	234019400	41600	41600	41600	41600	2
618	20250124	104800	233936200	41550	41550	41550	41550	1
619	20250124	104700	233894650	41550	41600	41600	41550	28
620	20250124	104600	232729950	41600	41600	41600	41600	0
621	20250124	104500	232729950	41600	41600	41600	41550	74
622	20250124	104400	229652650	41550	41550	41600	41550	18
623	20250124	104300	228904650	41550	41700	41700	41550	377
624	20250124	104200	213207400	41700	41700	41700	41700	0
625	20250124	104100	213207400	41700	41750	41750	41700	4
626	20250124	104000	213040450	41700	41700	41700	41700	0
627	20250124	103900	213040450	41700	41750	41750	41650	282
628	20250124	103800	201279950	41800	41800	41800	41800	2
629	20250124	103700	201196350	41750	41750	41750	41750	165
630	20250124	103600	194307600	41750	41750	41750	41750	2
631	20250124	103500	194224100	41700	41750	41750	41700	76
632	20250124	103400	191051200	41750	41750	41750	41750	0
633	20250124	103300	191051200	41750	41700	41750	41700	3
634	20250124	103200	190926000	41750	41750	41750	41750	2
635	20250124	103100	190842500	41700	41750	41750	41700	4
636	20250124	103000	190675650	41750	41750	41750	41750	3
637	20250124	102900	190550400	41750	41750	41750	41750	12
638	20250124	102800	190049400	41700	41700	41700	41700	10
639	20250124	102700	189632400	41750	41700	41750	41700	3
640	20250124	102600	189507200	41750	41750	41750	41750	2
641	20250124	102500	189423700	41700	41700	41700	41650	37
642	20250124	102400	187882050	41750	41800	41800	41750	291
643	20250124	102300	175724900	41800	41800	41800	41800	291
644	20250124	102200	163561100	41750	41700	41750	41700	353
645	20250124	102100	148840400	41650	41500	41700	41500	1409
646	20250124	102000	90227550	41450	41450	41500	41450	143
647	20250124	101900	84299050	41400	41350	41400	41300	266
648	20250124	101800	73307500	41400	41350	41400	41350	4
649	20250124	101700	73142000	41350	41350	41350	41350	20
650	20250124	101600	72315000	41400	41400	41400	41400	0
651	20250124	101500	72315000	41400	41350	41400	41350	135
652	20250124	101400	66731250	41350	41350	41350	41350	2
653	20250124	101300	66648550	41250	41300	41300	41250	15
654	20250124	101200	66029100	41300	41350	41350	41300	39
655	20250124	101100	64418250	41350	41350	41350	41350	1
656	20250124	101000	64376900	41350	41400	41400	41350	39
657	20250124	100900	62764200	41400	41400	41400	41400	2
658	20250124	100800	62681400	41400	41400	41400	41400	7
659	20250124	100700	62391600	41400	41400	41400	41400	0
660	20250124	100600	62391600	41400	41400	41400	41400	3
661	20250124	100500	62267400	41400	41350	41400	41350	51
662	20250124	100400	60156050	41400	41400	41400	41400	0
663	20250124	100300	60156050	41400	41400	41400	41400	0
664	20250124	100200	60156050	41400	41400	41400	41400	0
665	20250124	100100	60156050	41400	41400	41400	41400	1
666	20250124	100000	60114650	41400	41400	41400	41400	80
667	20250124	095900	56802650	41400	41400	41400	41400	0
668	20250124	095800	56802650	41400	41400	41400	41400	0
669	20250124	095700	56802650	41400	41400	41400	41400	118
670	20250124	095600	51917450	41400	41400	41400	41400	0
671	20250124	095500	51917450	41400	41400	41400	41400	0
672	20250124	095400	51917450	41400	41400	41450	41400	3
673	20250124	095300	51793200	41400	41400	41400	41400	10
674	20250124	095200	51379200	41450	41450	41450	41450	0
675	20250124	095100	51379200	41450	41450	41450	41450	0
676	20250124	095000	51379200	41450	41450	41450	41450	0
677	20250124	094900	51379200	41450	41450	41450	41450	0
678	20250124	094800	51379200	41450	41450	41450	41400	123
679	20250124	094700	46281400	41450	41450	41450	41450	0
680	20250124	094600	46281400	41450	41450	41450	41450	0
681	20250124	094500	46281400	41450	41450	41450	41450	70
682	20250124	094400	43379900	41450	41450	41450	41400	147
683	20250124	094300	37289750	41400	41400	41400	41400	1
684	20250124	094200	37248350	41400	41450	41450	41400	147
685	20250124	094100	31158500	41500	41500	41500	41500	7
686	20250124	094000	30868000	41500	41500	41500	41500	11
687	20250124	093900	30411500	41500	41500	41500	41500	1
688	20250124	093800	30370000	41500	41500	41500	41500	20
689	20250124	093700	29540000	41450	41450	41450	41450	49
690	20250124	093600	27508950	41400	41400	41400	41400	0
691	20250124	093500	27508950	41400	41400	41400	41400	50
692	20250124	093400	25438950	41450	41450	41450	41450	0
693	20250124	093300	25438950	41450	41450	41450	41450	1
694	20250124	093200	25397500	41450	41450	41450	41450	2
695	20250124	093100	25314600	41450	41450	41450	41450	3
696	20250124	093000	25190250	41450	41450	41450	41450	0
697	20250124	092900	25190250	41450	41450	41450	41450	0
698	20250124	092800	25190250	41450	41450	41450	41450	0
699	20250124	092700	25190250	41450	41400	41450	41400	16
700	20250124	092600	24527100	41450	41450	41450	41450	1
701	20250124	092500	24485650	41400	41400	41400	41400	5
702	20250124	092400	24278650	41450	41450	41450	41450	6
703	20250124	092300	24029950	41450	41450	41450	41450	15
704	20250124	092200	23408200	41450	41500	41500	41450	49
705	20250124	092100	21376950	41450	41450	41450	41450	0
706	20250124	092000	21376950	41450	41450	41450	41450	1
707	20250124	091900	21335500	41500	41500	41500	41500	3
708	20250124	091800	21211000	41450	41450	41450	41450	1
709	20250124	091700	21169550	41450	41450	41500	41450	104
710	20250124	091600	16854150	41400	41400	41400	41400	0
711	20250124	091500	16854150	41400	41350	41400	41350	14
712	20250124	091400	16274750	41300	41300	41300	41300	15
713	20250124	091300	15655250	41250	41250	41250	41250	28
714	20250124	091200	14500250	41350	41350	41350	41350	15
715	20250124	091100	13880000	41300	41250	41300	41250	29
716	20250124	091000	12683450	41200	41200	41200	41200	37
717	20250124	090900	11159050	41150	41150	41150	41150	15
718	20250124	090800	10541800	41200	41300	41300	41200	75
719	20250124	090700	7449550	41300	41300	41300	41300	0
720	20250124	090600	7449550	41300	41350	41350	41300	30
721	20250124	090500	6209800	41400	41400	41400	41400	4
722	20250124	090400	6044200	41400	41400	41400	41400	101
723	20250124	090300	1862800	41400	41350	41400	41350	25
724	20250124	090200	827950	41350	41350	41350	41350	1
725	20250124	090100	786600	41400	41400	41400	41400	1
726	20250124	090000	745200	41400	41400	41400	41400	18