KissMeData/078350/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195300	1295525050	9700	9700	9700	9700	1052
3	20250124	195200	1295525050	9700	9700	9700	9700	0
4	20250124	195100	1295525050	9700	9700	9700	9700	0
5	20250124	195000	1295525050	9700	9700	9700	9700	0
6	20250124	194900	1295525050	9700	9700	9700	9700	0
7	20250124	194800	1295525050	9700	9700	9700	9700	0
8	20250124	194700	1295525050	9700	9700	9700	9700	0
9	20250124	194600	1295525050	9700	9700	9700	9700	0
10	20250124	194500	1295525050	9700	9700	9700	9700	0
11	20250124	194400	1295525050	9700	9700	9700	9700	0
12	20250124	194300	1295525050	9700	9700	9700	9700	0
13	20250124	194200	1295525050	9700	9700	9700	9700	0
14	20250124	194100	1295525050	9700	9700	9700	9700	0
15	20250124	194000	1295525050	9700	9700	9700	9700	0
16	20250124	193900	1295525050	9700	9700	9700	9700	0
17	20250124	193800	1295525050	9700	9700	9700	9700	0
18	20250124	193700	1295525050	9700	9700	9700	9700	0
19	20250124	193600	1295525050	9700	9700	9700	9700	0
20	20250124	193500	1295525050	9700	9700	9700	9700	0
21	20250124	193400	1295525050	9700	9700	9700	9700	0
22	20250124	193300	1295525050	9700	9700	9700	9700	0
23	20250124	193200	1295525050	9700	9700	9700	9700	0
24	20250124	193100	1295525050	9700	9700	9700	9700	0
25	20250124	193000	1295525050	9700	9700	9700	9700	0
26	20250124	192900	1295525050	9700	9700	9700	9700	0
27	20250124	192800	1295525050	9700	9700	9700	9700	0
28	20250124	192700	1295525050	9700	9700	9700	9700	0
29	20250124	192600	1295525050	9700	9700	9700	9700	0
30	20250124	192500	1295525050	9700	9700	9700	9700	0
31	20250124	192400	1295525050	9700	9700	9700	9700	0
32	20250124	192300	1295525050	9700	9700	9700	9700	1052
33	20250124	192200	1295525050	9700	9700	9700	9700	0
34	20250124	192100	1295525050	9700	9700	9700	9700	0
35	20250124	192000	1295525050	9700	9700	9700	9700	0
36	20250124	191900	1295525050	9700	9700	9700	9700	0
37	20250124	191800	1295525050	9700	9700	9700	9700	0
38	20250124	191700	1295525050	9700	9700	9700	9700	0
39	20250124	191600	1295525050	9700	9700	9700	9700	0
40	20250124	191500	1295525050	9700	9700	9700	9700	0
41	20250124	191400	1295525050	9700	9700	9700	9700	0
42	20250124	191300	1295525050	9700	9700	9700	9700	0
43	20250124	191200	1295525050	9700	9700	9700	9700	0
44	20250124	191100	1295525050	9700	9700	9700	9700	0
45	20250124	191000	1295525050	9700	9700	9700	9700	0
46	20250124	190900	1295525050	9700	9700	9700	9700	0
47	20250124	190800	1295525050	9700	9700	9700	9700	0
48	20250124	190700	1295525050	9700	9700	9700	9700	0
49	20250124	190600	1295525050	9700	9700	9700	9700	0
50	20250124	190500	1295525050	9700	9700	9700	9700	0
51	20250124	190400	1295525050	9700	9700	9700	9700	0
52	20250124	190300	1295525050	9700	9700	9700	9700	0
53	20250124	190200	1295525050	9700	9700	9700	9700	0
54	20250124	190100	1295525050	9700	9700	9700	9700	0
55	20250124	190000	1295525050	9700	9700	9700	9700	0
56	20250124	185900	1295525050	9700	9700	9700	9700	0
57	20250124	185800	1295525050	9700	9700	9700	9700	0
58	20250124	185700	1295525050	9700	9700	9700	9700	0
59	20250124	185600	1295525050	9700	9700	9700	9700	0
60	20250124	185500	1295525050	9700	9700	9700	9700	0
61	20250124	185400	1295525050	9700	9700	9700	9700	0
62	20250124	185300	1295525050	9700	9700	9700	9700	1052
63	20250124	185200	1295525050	9700	9700	9700	9700	0
64	20250124	185100	1295525050	9700	9700	9700	9700	0
65	20250124	185000	1295525050	9700	9700	9700	9700	0
66	20250124	184900	1295525050	9700	9700	9700	9700	0
67	20250124	184800	1295525050	9700	9700	9700	9700	0
68	20250124	184700	1295525050	9700	9700	9700	9700	0
69	20250124	184600	1295525050	9700	9700	9700	9700	0
70	20250124	184500	1295525050	9700	9700	9700	9700	0
71	20250124	184400	1295525050	9700	9700	9700	9700	0
72	20250124	184300	1295525050	9700	9700	9700	9700	0
73	20250124	184200	1295525050	9700	9700	9700	9700	0
74	20250124	184100	1295525050	9700	9700	9700	9700	0
75	20250124	184000	1295525050	9700	9700	9700	9700	0
76	20250124	183900	1295525050	9700	9700	9700	9700	0
77	20250124	183800	1295525050	9700	9700	9700	9700	0
78	20250124	183700	1295525050	9700	9700	9700	9700	0
79	20250124	183600	1295525050	9700	9700	9700	9700	0
80	20250124	183500	1295525050	9700	9700	9700	9700	0
81	20250124	183400	1295525050	9700	9700	9700	9700	0
82	20250124	183300	1295525050	9700	9700	9700	9700	0
83	20250124	183200	1295525050	9700	9700	9700	9700	0
84	20250124	183100	1295525050	9700	9700	9700	9700	0
85	20250124	183000	1295525050	9700	9700	9700	9700	0
86	20250124	182900	1295525050	9700	9700	9700	9700	0
87	20250124	182800	1295525050	9700	9700	9700	9700	0
88	20250124	182700	1295525050	9700	9700	9700	9700	0
89	20250124	182600	1295525050	9700	9700	9700	9700	0
90	20250124	182500	1295525050	9700	9700	9700	9700	0
91	20250124	182400	1295525050	9700	9700	9700	9700	0
92	20250124	182300	1295525050	9700	9700	9700	9700	1052
93	20250124	182200	1295525050	9700	9700	9700	9700	0
94	20250124	182100	1295525050	9700	9700	9700	9700	0
95	20250124	182000	1295525050	9700	9700	9700	9700	0
96	20250124	181900	1295525050	9700	9700	9700	9700	0
97	20250124	181800	1295525050	9700	9700	9700	9700	0
98	20250124	181700	1295525050	9700	9700	9700	9700	0
99	20250124	181600	1295525050	9700	9700	9700	9700	0
100	20250124	181500	1295525050	9700	9700	9700	9700	0
101	20250124	181400	1295525050	9700	9700	9700	9700	0
102	20250124	181300	1295525050	9700	9700	9700	9700	0
103	20250124	181200	1295525050	9700	9700	9700	9700	0
104	20250124	181100	1295525050	9700	9700	9700	9700	0
105	20250124	181000	1295525050	9700	9700	9700	9700	0
106	20250124	180900	1295525050	9700	9700	9700	9700	0
107	20250124	180800	1295525050	9700	9700	9700	9700	0
108	20250124	180700	1295525050	9700	9700	9700	9700	0
109	20250124	180600	1295525050	9700	9700	9700	9700	0
110	20250124	180500	1295525050	9700	9700	9700	9700	0
111	20250124	180400	1295525050	9700	9700	9700	9700	0
112	20250124	180300	1295525050	9700	9700	9700	9700	0
113	20250124	180200	1295525050	9700	9700	9700	9700	0
114	20250124	180100	1295525050	9700	9700	9700	9700	0
115	20250124	180000	1295525050	9700	9700	9700	9700	0
116	20250124	175900	1295525050	9700	9700	9700	9700	0
117	20250124	175800	1295525050	9700	9700	9700	9700	0
118	20250124	175700	1295525050	9700	9700	9700	9700	0
119	20250124	175600	1295525050	9700	9700	9700	9700	0
120	20250124	175500	1295525050	9700	9700	9700	9700	0
121	20250124	175400	1295525050	9700	9700	9700	9700	0
122	20250124	175300	1295525050	9700	9700	9700	9700	1052
123	20250124	175200	1295525050	9700	9700	9700	9700	0
124	20250124	175100	1295525050	9700	9700	9700	9700	0
125	20250124	175000	1295525050	9700	9700	9700	9700	0
126	20250124	174900	1295525050	9700	9700	9700	9700	0
127	20250124	174800	1295525050	9700	9700	9700	9700	0
128	20250124	174700	1295525050	9700	9700	9700	9700	0
129	20250124	174600	1295525050	9700	9700	9700	9700	0
130	20250124	174500	1295525050	9700	9700	9700	9700	0
131	20250124	174400	1295525050	9700	9700	9700	9700	0
132	20250124	174300	1295525050	9700	9700	9700	9700	0
133	20250124	174200	1295525050	9700	9700	9700	9700	0
134	20250124	174100	1295525050	9700	9700	9700	9700	0
135	20250124	174000	1295525050	9700	9700	9700	9700	0
136	20250124	173900	1295525050	9700	9700	9700	9700	0
137	20250124	173800	1295525050	9700	9700	9700	9700	0
138	20250124	173700	1295525050	9700	9700	9700	9700	0
139	20250124	173600	1295525050	9700	9700	9700	9700	0
140	20250124	173500	1295525050	9700	9700	9700	9700	0
141	20250124	173400	1295525050	9700	9700	9700	9700	0
142	20250124	173300	1295525050	9700	9700	9700	9700	0
143	20250124	173200	1295525050	9700	9700	9700	9700	0
144	20250124	173100	1295525050	9700	9700	9700	9700	0
145	20250124	173000	1295525050	9700	9700	9700	9700	0
146	20250124	172900	1295525050	9700	9700	9700	9700	0
147	20250124	172800	1295525050	9700	9700	9700	9700	0
148	20250124	172700	1295525050	9700	9700	9700	9700	0
149	20250124	172600	1295525050	9700	9700	9700	9700	0
150	20250124	172500	1295525050	9700	9700	9700	9700	0
151	20250124	172400	1295525050	9700	9700	9700	9700	0
152	20250124	172300	1295525050	9700	9700	9700	9700	1052
153	20250124	172200	1295525050	9700	9700	9700	9700	0
154	20250124	172100	1295525050	9700	9700	9700	9700	0
155	20250124	172000	1295525050	9700	9700	9700	9700	0
156	20250124	171900	1295525050	9700	9700	9700	9700	0
157	20250124	171800	1295525050	9700	9700	9700	9700	0
158	20250124	171700	1295525050	9700	9700	9700	9700	0
159	20250124	171600	1295525050	9700	9700	9700	9700	0
160	20250124	171500	1295525050	9700	9700	9700	9700	0
161	20250124	171400	1295525050	9700	9700	9700	9700	0
162	20250124	171300	1295525050	9700	9700	9700	9700	0
163	20250124	171200	1295525050	9700	9700	9700	9700	0
164	20250124	171100	1295525050	9700	9700	9700	9700	0
165	20250124	171000	1295525050	9700	9700	9700	9700	0
166	20250124	170900	1295525050	9700	9700	9700	9700	0
167	20250124	170800	1295525050	9700	9700	9700	9700	0
168	20250124	170700	1295525050	9700	9700	9700	9700	0
169	20250124	170600	1295525050	9700	9700	9700	9700	0
170	20250124	170500	1295525050	9700	9700	9700	9700	0
171	20250124	170400	1295525050	9700	9700	9700	9700	0
172	20250124	170300	1295525050	9700	9700	9700	9700	0
173	20250124	170200	1295525050	9700	9700	9700	9700	0
174	20250124	170100	1295525050	9700	9700	9700	9700	0
175	20250124	170000	1295525050	9700	9700	9700	9700	0
176	20250124	165900	1295525050	9700	9700	9700	9700	0
177	20250124	165800	1295525050	9700	9700	9700	9700	0
178	20250124	165700	1295525050	9700	9700	9700	9700	0
179	20250124	165600	1295525050	9700	9700	9700	9700	0
180	20250124	165500	1295525050	9700	9700	9700	9700	0
181	20250124	165400	1295525050	9700	9700	9700	9700	0
182	20250124	165300	1295525050	9700	9700	9700	9700	1052
183	20250124	165200	1295525050	9700	9700	9700	9700	0
184	20250124	165100	1295525050	9700	9700	9700	9700	0
185	20250124	165000	1295525050	9700	9700	9700	9700	0
186	20250124	164900	1295525050	9700	9700	9700	9700	0
187	20250124	164800	1295525050	9700	9700	9700	9700	0
188	20250124	164700	1295525050	9700	9700	9700	9700	0
189	20250124	164600	1295525050	9700	9700	9700	9700	0
190	20250124	164500	1295525050	9700	9700	9700	9700	0
191	20250124	164400	1295525050	9700	9700	9700	9700	0
192	20250124	164300	1295525050	9700	9700	9700	9700	0
193	20250124	164200	1295525050	9700	9700	9700	9700	0
194	20250124	164100	1295525050	9700	9700	9700	9700	0
195	20250124	164000	1295525050	9700	9700	9700	9700	0
196	20250124	163900	1295525050	9700	9700	9700	9700	0
197	20250124	163800	1295525050	9700	9700	9700	9700	0
198	20250124	163700	1295525050	9700	9700	9700	9700	0
199	20250124	163600	1295525050	9700	9700	9700	9700	0
200	20250124	163500	1295525050	9700	9700	9700	9700	0
201	20250124	163400	1295525050	9700	9700	9700	9700	0
202	20250124	163300	1295525050	9700	9700	9700	9700	0
203	20250124	163200	1295525050	9700	9700	9700	9700	0
204	20250124	163100	1295525050	9700	9700	9700	9700	0
205	20250124	163000	1295525050	9700	9700	9700	9700	0
206	20250124	162900	1295525050	9700	9700	9700	9700	0
207	20250124	162800	1295525050	9700	9700	9700	9700	0
208	20250124	162700	1295525050	9700	9700	9700	9700	0
209	20250124	162600	1295525050	9700	9700	9700	9700	0
210	20250124	162500	1295525050	9700	9700	9700	9700	0
211	20250124	162400	1295525050	9700	9700	9700	9700	0
212	20250124	162300	1295525050	9700	9700	9700	9700	1052
213	20250124	162200	1295525050	9700	9700	9700	9700	0
214	20250124	162100	1295525050	9700	9700	9700	9700	0
215	20250124	162000	1295525050	9700	9700	9700	9700	0
216	20250124	161900	1295525050	9700	9700	9700	9700	0
217	20250124	161800	1295525050	9700	9700	9700	9700	0
218	20250124	161700	1295525050	9700	9700	9700	9700	0
219	20250124	161600	1295525050	9700	9700	9700	9700	0
220	20250124	161500	1295525050	9700	9700	9700	9700	0
221	20250124	161400	1295525050	9700	9700	9700	9700	0
222	20250124	161300	1295525050	9700	9700	9700	9700	0
223	20250124	161200	1295525050	9700	9700	9700	9700	0
224	20250124	161100	1295525050	9700	9700	9700	9700	0
225	20250124	161000	1295525050	9700	9700	9700	9700	0
226	20250124	160900	1295525050	9700	9700	9700	9700	0
227	20250124	160800	1295525050	9700	9700	9700	9700	0
228	20250124	160700	1295525050	9700	9700	9700	9700	0
229	20250124	160600	1295525050	9700	9700	9700	9700	0
230	20250124	160500	1295525050	9700	9700	9700	9700	0
231	20250124	160400	1295525050	9700	9700	9700	9700	0
232	20250124	160300	1295525050	9700	9700	9700	9700	0
233	20250124	160200	1295525050	9700	9700	9700	9700	0
234	20250124	160100	1295525050	9700	9700	9700	9700	0
235	20250124	160000	1295525050	9700	9700	9700	9700	0
236	20250124	155900	1295525050	9700	9700	9700	9700	0
237	20250124	155800	1295525050	9700	9700	9700	9700	0
238	20250124	155700	1295525050	9700	9700	9700	9700	0
239	20250124	155600	1295525050	9700	9700	9700	9700	0
240	20250124	155500	1295525050	9700	9700	9700	9700	0
241	20250124	155400	1295525050	9700	9700	9700	9700	0
242	20250124	155300	1295525050	9700	9700	9700	9700	1052
243	20250124	155200	1295525050	9700	9700	9700	9700	0
244	20250124	155100	1295525050	9700	9700	9700	9700	0
245	20250124	155000	1295525050	9700	9700	9700	9700	0
246	20250124	154900	1295525050	9700	9700	9700	9700	0
247	20250124	154800	1295525050	9700	9700	9700	9700	0
248	20250124	154700	1295525050	9700	9700	9700	9700	0
249	20250124	154600	1295525050	9700	9700	9700	9700	0
250	20250124	154500	1295525050	9700	9700	9700	9700	0
251	20250124	154400	1295525050	9700	9700	9700	9700	0
252	20250124	154300	1295525050	9700	9700	9700	9700	0
253	20250124	154200	1295525050	9700	9700	9700	9700	0
254	20250124	154100	1295525050	9700	9700	9700	9700	0
255	20250124	154000	1295525050	9700	9700	9700	9700	0
256	20250124	153900	1295525050	9700	9700	9700	9700	0
257	20250124	153800	1295525050	9700	9700	9700	9700	0
258	20250124	153700	1295525050	9700	9700	9700	9700	0
259	20250124	153600	1295525050	9700	9700	9700	9700	0
260	20250124	153500	1295525050	9700	9700	9700	9700	0
261	20250124	153400	1295525050	9700	9700	9700	9700	0
262	20250124	153300	1295525050	9700	9700	9700	9700	0
263	20250124	153200	1295525050	9700	9700	9700	9700	0
264	20250124	153100	1295525050	9700	9700	9700	9700	0
265	20250124	153000	1295525050	9700	9700	9700	9700	1052
266	20250124	152900	1285320650	9690	9690	9690	9690	0
267	20250124	152800	1285320650	9690	9690	9690	9690	0
268	20250124	152700	1285320650	9690	9690	9690	9690	0
269	20250124	152600	1285320650	9690	9690	9690	9690	0
270	20250124	152500	1285320650	9690	9690	9690	9690	0
271	20250124	152400	1285320650	9690	9690	9690	9690	0
272	20250124	152300	1285320650	9690	9690	9690	9690	0
273	20250124	152200	1285320650	9690	9690	9690	9690	0
274	20250124	152100	1285320650	9690	9690	9690	9690	0
275	20250124	152000	1285320650	9690	9690	9690	9690	0
276	20250124	151900	1285320650	9690	9670	9780	9660	3083
277	20250124	151800	1255269370	9650	9660	9660	9650	418
278	20250124	151700	1251232250	9660	9690	9690	9660	183
279	20250124	151600	1249461070	9680	9670	9680	9670	507
280	20250124	151500	1244554460	9670	9660	9670	9660	21
281	20250124	151400	1244351590	9660	9660	9660	9660	119
282	20250124	151300	1243202050	9650	9650	9650	9650	5
283	20250124	151200	1243153800	9650	9650	9650	9650	0
284	20250124	151100	1243153800	9650	9640	9650	9640	184
285	20250124	151000	1241378600	9640	9650	9650	9640	270
286	20250124	150900	1238774390	9650	9660	9660	9650	30
287	20250124	150800	1238484860	9650	9650	9650	9650	0
288	20250124	150700	1238484860	9650	9650	9650	9650	100
289	20250124	150600	1237519860	9660	9660	9660	9660	1
290	20250124	150500	1237510200	9650	9650	9650	9650	421
291	20250124	150400	1233447550	9650	9640	9650	9640	74
292	20250124	150300	1232734140	9640	9650	9650	9640	286
293	20250124	150200	1229974860	9660	9660	9660	9660	41
294	20250124	150100	1229578800	9670	9670	9670	9670	112
295	20250124	150000	1228495760	9680	9690	9690	9680	122
296	20250124	145900	1227314610	9680	9680	9680	9680	0
297	20250124	145800	1227314610	9680	9680	9680	9680	97
298	20250124	145700	1226375650	9680	9670	9680	9670	350
299	20250124	145600	1222988150	9680	9680	9680	9670	18
300	20250124	145500	1222813930	9680	9680	9680	9680	0
301	20250124	145400	1222813930	9680	9680	9680	9680	2
302	20250124	145300	1222794570	9670	9670	9670	9670	607
303	20250124	145200	1216924880	9660	9660	9660	9660	62
304	20250124	145100	1216325960	9660	9650	9690	9650	94
305	20250124	145000	1215416930	9650	9650	9650	9650	71
306	20250124	144900	1214731780	9680	9630	9680	9630	224
307	20250124	144800	1212565430	9670	9630	9670	9630	245
308	20250124	144700	1210199180	9650	9650	9650	9650	0
309	20250124	144600	1210199180	9650	9620	9650	9620	165
310	20250124	144500	1208608580	9640	9640	9640	9640	364
311	20250124	144400	1205099620	9640	9630	9640	9630	99
312	20250124	144300	1204145760	9610	9610	9610	9610	19
313	20250124	144200	1203963170	9620	9620	9620	9620	68
314	20250124	144100	1203309010	9620	9630	9630	9620	36
315	20250124	144000	1202962670	9620	9620	9620	9620	0
316	20250124	143900	1202962670	9620	9610	9620	9610	110
317	20250124	143800	1201905260	9610	9640	9640	9610	191
318	20250124	143700	1200066600	9610	9610	9610	9610	3
319	20250124	143600	1200037770	9610	9610	9610	9610	519
320	20250124	143500	1195050180	9610	9630	9630	9600	1100
321	20250124	143400	1184481250	9620	9630	9630	9620	519
322	20250124	143300	1179488450	9620	9620	9620	9620	0
323	20250124	143200	1179488450	9620	9640	9640	9620	1285
324	20250124	143100	1167120840	9620	9620	9620	9620	0
325	20250124	143000	1167120840	9620	9680	9680	9620	501
326	20250124	142900	1162289340	9680	9680	9680	9680	0
327	20250124	142800	1162289340	9680	9680	9680	9680	0
328	20250124	142700	1162289340	9680	9700	9700	9680	2
329	20250124	142600	1162269960	9750	9750	9750	9750	100
330	20250124	142500	1161294960	9640	9640	9640	9640	0
331	20250124	142400	1161294960	9640	9630	9750	9630	10218
332	20250124	142300	1062138300	9630	9620	9630	9620	103
333	20250124	142200	1061146650	9620	9620	9620	9620	20
334	20250124	142100	1060954250	9620	9600	9620	9600	393
335	20250124	142000	1057173990	9580	9580	9580	9580	3
336	20250124	141900	1057145250	9580	9580	9580	9580	61
337	20250124	141800	1056560870	9630	9570	9630	9570	96
338	20250124	141700	1055642030	9630	9600	9630	9600	105
339	20250124	141600	1054634000	9600	9600	9600	9570	474
340	20250124	141500	1050083750	9600	9600	9600	9600	1034
341	20250124	141400	1040157350	9570	9570	9570	9570	0
342	20250124	141300	1040157350	9570	9600	9600	9570	728
343	20250124	141200	1033186620	9580	9580	9580	9580	0
344	20250124	141100	1033186620	9580	9580	9580	9580	89
345	20250124	141000	1032334000	9580	9600	9600	9580	1933
346	20250124	140900	1013783220	9590	9630	9630	9590	9005
347	20250124	140800	927331510	9630	9630	9630	9630	247
348	20250124	140700	924952900	9610	9610	9610	9610	7
349	20250124	140600	924885630	9610	9610	9610	9610	1
350	20250124	140500	924876020	9600	9610	9620	9600	2784
351	20250124	140400	898122420	9600	9600	9600	9600	1030
352	20250124	140300	888234420	9610	9610	9610	9600	1928
353	20250124	140200	869721450	9610	9620	9620	9610	2181
354	20250124	140100	848757920	9620	9620	9620	9620	539
355	20250124	140000	843572740	9630	9640	9640	9630	379
356	20250124	135900	839921970	9640	9640	9640	9640	48
357	20250124	135800	839459250	9650	9650	9650	9650	0
358	20250124	135700	839459250	9650	9650	9650	9640	351
359	20250124	135600	836072270	9640	9640	9640	9640	200
360	20250124	135500	834144270	9640	9660	9660	9640	163
361	20250124	135400	832570860	9640	9660	9660	9640	984
362	20250124	135300	823077850	9660	9660	9660	9660	90
363	20250124	135200	822208450	9670	9670	9670	9670	0
364	20250124	135100	822208450	9670	9660	9680	9660	543
365	20250124	135000	816962120	9660	9660	9660	9660	615
366	20250124	134900	811021220	9660	9660	9660	9650	379
367	20250124	134800	807363080	9670	9680	9680	9670	2
368	20250124	134700	807343730	9670	9640	9670	9630	34
369	20250124	134600	807016170	9630	9640	9640	9630	843
370	20250124	134500	798890040	9640	9720	9720	9620	4861
371	20250124	134400	751876540	9710	9730	9730	9710	581
372	20250124	134300	746235010	9740	9720	9740	9700	1064
373	20250124	134200	735896930	9720	9750	9750	9720	2549
374	20250124	134100	711081560	9760	9770	9770	9760	445
375	20250124	134000	706737180	9780	9780	9780	9780	26
376	20250124	133900	706482900	9800	9770	9800	9770	264
377	20250124	133800	703903410	9760	9780	9780	9760	1086
378	20250124	133700	693293150	9780	9780	9780	9780	0
379	20250124	133600	693293150	9780	9780	9780	9780	141
380	20250124	133500	691914170	9770	9770	9770	9770	0
381	20250124	133400	691914170	9770	9780	9780	9770	104
382	20250124	133300	690897790	9800	9800	9800	9800	92
383	20250124	133200	689996190	9770	9810	9810	9770	350
384	20250124	133100	686573550	9790	9790	9790	9790	609
385	20250124	133000	680611440	9790	9820	9820	9790	9177
386	20250124	132900	590518600	9820	9820	9820	9820	745
387	20250124	132800	583202700	9820	9820	9820	9820	1964
388	20250124	132700	563916220	9830	9830	9830	9830	9
389	20250124	132600	563827750	9820	9820	9820	9820	89
390	20250124	132500	562953770	9830	9830	9830	9830	20
391	20250124	132400	562757170	9830	9830	9830	9830	50
392	20250124	132300	562265670	9820	9820	9820	9820	72
393	20250124	132200	561558630	9830	9830	9830	9830	0
394	20250124	132100	561558630	9830	9830	9830	9830	0
395	20250124	132000	561558630	9830	9820	9830	9820	144
396	20250124	131900	560143850	9820	9820	9820	9820	223
397	20250124	131800	557953990	9820	9830	9830	9820	708
398	20250124	131700	550994550	9830	9840	9840	9830	783
399	20250124	131600	543291940	9840	9840	9840	9840	0
400	20250124	131500	543291940	9840	9840	9840	9840	0
401	20250124	131400	543291940	9840	9850	9850	9840	64
402	20250124	131300	542662150	9840	9840	9840	9840	0
403	20250124	131200	542662150	9840	9840	9840	9840	22
404	20250124	131100	542445670	9840	9840	9840	9840	96
405	20250124	131000	541501030	9840	9840	9840	9840	0
406	20250124	130900	541501030	9840	9840	9840	9840	0
407	20250124	130800	541501030	9840	9840	9840	9840	71
408	20250124	130700	540802390	9880	9860	9880	9840	1138
409	20250124	130600	529595250	9860	9860	9860	9860	19
410	20250124	130500	529407910	9860	9860	9860	9860	0
411	20250124	130400	529407910	9860	9860	9860	9860	0
412	20250124	130300	529407910	9860	9860	9860	9860	0
413	20250124	130200	529407910	9860	9860	9860	9860	0
414	20250124	130100	529407910	9860	9860	9860	9860	53
415	20250124	130000	528885330	9860	9860	9860	9860	0
416	20250124	125900	528885330	9860	9860	9860	9860	118
417	20250124	125800	527721850	9860	9860	9860	9860	22
418	20250124	125700	527504930	9880	9890	9890	9880	284
419	20250124	125600	524697830	9890	9890	9890	9890	1
420	20250124	125500	524687940	9890	9890	9890	9890	81
421	20250124	125400	523886850	9880	9880	9880	9880	0
422	20250124	125300	523886850	9880	9880	9880	9880	17
423	20250124	125200	523718890	9880	9880	9880	9880	0
424	20250124	125100	523718890	9880	9880	9880	9880	50
425	20250124	125000	523224890	9890	9890	9890	9890	0
426	20250124	124900	523224890	9890	9890	9890	9890	12
427	20250124	124800	523106210	9880	9890	9890	9880	42
428	20250124	124700	522690860	9850	9850	9850	9850	0
429	20250124	124600	522690860	9850	9850	9850	9850	0
430	20250124	124500	522690860	9850	9850	9850	9850	19
431	20250124	124400	522503710	9850	9870	9870	9850	150
432	20250124	124300	521025230	9870	9870	9870	9870	0
433	20250124	124200	521025230	9870	9870	9870	9870	0
434	20250124	124100	521025230	9870	9870	9870	9870	0
435	20250124	124000	521025230	9870	9870	9870	9870	28
436	20250124	123900	520748870	9900	9900	9900	9900	0
437	20250124	123800	520748870	9900	9900	9900	9900	0
438	20250124	123700	520748870	9900	9900	9900	9900	0
439	20250124	123600	520748870	9900	9900	9900	9900	0
440	20250124	123500	520748870	9900	9900	9900	9900	101
441	20250124	123400	519748970	9910	9910	9910	9910	23
442	20250124	123300	519521040	9910	9910	9910	9910	68
443	20250124	123200	518847160	9910	9920	9960	9910	87
444	20250124	123100	517982390	9930	9930	9930	9930	100
445	20250124	123000	516989390	9910	9940	9960	9910	561
446	20250124	122900	511423070	9940	9920	9940	9920	127
447	20250124	122800	510162230	9920	9930	9930	9920	76
448	20250124	122700	509407650	9930	9940	9940	9930	10
449	20250124	122600	509308320	9940	9940	9940	9940	21
450	20250124	122500	509099580	9940	9950	9950	9940	88
451	20250124	122400	508224260	9950	9950	9950	9950	50
452	20250124	122300	507726760	9980	9980	9980	9980	100
453	20250124	122200	506728760	9980	9980	9980	9980	0
454	20250124	122100	506728760	9980	9980	9980	9980	0
455	20250124	122000	506728760	9980	9980	9980	9980	0
456	20250124	121900	506728760	9980	9980	9980	9980	350
457	20250124	121800	503235760	9990	9990	9990	9990	0
458	20250124	121700	503235760	9990	9960	9990	9960	263
459	20250124	121600	500611650	9940	9940	9940	9940	17
460	20250124	121500	500442670	9960	9960	9960	9960	0
461	20250124	121400	500442670	9960	9940	9960	9940	181
462	20250124	121300	498641670	9940	9940	9940	9940	0
463	20250124	121200	498641670	9940	9940	9940	9940	69
464	20250124	121100	497955810	9940	9920	9940	9920	91
465	20250124	121000	497051730	9920	9920	9920	9920	0
466	20250124	120900	497051730	9920	9900	9920	9900	1254
467	20250124	120800	484620000	9890	9880	9890	9880	195
468	20250124	120700	482691920	9880	9850	9880	9850	103
469	20250124	120600	481677340	9850	9870	9880	9850	202
470	20250124	120500	479682470	9860	9850	9860	9850	77
471	20250124	120400	478923600	9850	9850	9850	9850	0
472	20250124	120300	478923600	9850	9850	9850	9850	3
473	20250124	120200	478894050	9850	9850	9850	9850	0
474	20250124	120100	478894050	9850	9850	9850	9850	270
475	20250124	120000	476234550	9820	9830	9830	9820	172
476	20250124	115900	474543990	9850	9850	9850	9850	0
477	20250124	115800	474543990	9850	9850	9850	9850	0
478	20250124	115700	474543990	9850	9850	9850	9850	9
479	20250124	115600	474455340	9830	9830	9830	9830	668
480	20250124	115500	467888900	9850	9850	9850	9850	0
481	20250124	115400	467888900	9850	9850	9850	9850	6
482	20250124	115300	467829800	9830	9830	9830	9830	21
483	20250124	115200	467623370	9840	9850	9850	9840	4
484	20250124	115100	467584000	9850	9850	9850	9850	3
485	20250124	115000	467554450	9850	9850	9850	9850	0
486	20250124	114900	467554450	9850	9850	9850	9850	0
487	20250124	114800	467554450	9850	9830	9850	9830	135
488	20250124	114700	466224800	9830	9830	9830	9830	0
489	20250124	114600	466224800	9830	9830	9830	9830	0
490	20250124	114500	466224800	9830	9830	9830	9830	200
491	20250124	114400	464258800	9830	9830	9830	9830	0
492	20250124	114300	464258800	9830	9830	9830	9830	0
493	20250124	114200	464258800	9830	9830	9830	9830	0
494	20250124	114100	464258800	9830	9830	9830	9830	0
495	20250124	114000	464258800	9830	9830	9830	9830	31
496	20250124	113900	463954070	9830	9830	9830	9830	0
497	20250124	113800	463954070	9830	9830	9830	9830	0
498	20250124	113700	463954070	9830	9830	9830	9830	0
499	20250124	113600	463954070	9830	9830	9830	9830	1162
500	20250124	113500	452531610	9830	9840	9840	9830	115
501	20250124	113400	451400860	9830	9830	9830	9830	1
502	20250124	113300	451391030	9830	9880	9880	9830	4584
503	20250124	113200	406268000	9880	9880	9880	9880	26
504	20250124	113100	406011120	9900	9930	9930	9900	1435
505	20250124	113000	391803290	9910	9920	9920	9910	400
506	20250124	112900	387838600	9930	9930	9930	9930	0
507	20250124	112800	387838600	9930	9930	9930	9930	0
508	20250124	112700	387838600	9930	9930	9930	9930	30
509	20250124	112600	387540700	9930	9930	9930	9930	0
510	20250124	112500	387540700	9930	9920	9930	9920	257
511	20250124	112400	384990670	9910	9920	9920	9910	32
512	20250124	112300	384673500	9920	9920	9920	9920	8
513	20250124	112200	384594140	9920	9920	9920	9920	0
514	20250124	112100	384594140	9920	9910	9920	9910	329
515	20250124	112000	381332900	9900	9900	9900	9890	429
516	20250124	111900	377086020	9870	9870	9870	9870	0
517	20250124	111800	377086020	9870	9870	9870	9870	0
518	20250124	111700	377086020	9870	9870	9870	9870	0
519	20250124	111600	377086020	9870	9870	9870	9870	18
520	20250124	111500	376908360	9870	9870	9870	9870	16
521	20250124	111400	376750440	9870	9870	9870	9870	0
522	20250124	111300	376750440	9870	9870	9870	9870	0
523	20250124	111200	376750440	9870	9870	9870	9870	19
524	20250124	111100	376562910	9870	9870	9870	9870	0
525	20250124	111000	376562910	9870	9870	9870	9870	10
526	20250124	110900	376464210	9870	9870	9870	9870	0
527	20250124	110800	376464210	9870	9870	9870	9870	128
528	20250124	110700	375200850	9870	9870	9870	9870	106
529	20250124	110600	374154630	9870	9870	9870	9870	1
530	20250124	110500	374144760	9870	9870	9870	9870	321
531	20250124	110400	370976490	9870	9870	9870	9870	37
532	20250124	110300	370611300	9870	9870	9870	9870	450
533	20250124	110200	366169800	9870	9870	9870	9870	135
534	20250124	110100	364837350	9870	9870	9870	9870	0
535	20250124	110000	364837350	9870	9870	9870	9870	0
536	20250124	105900	364837350	9870	9870	9870	9870	39
537	20250124	105800	364452420	9890	9890	9890	9890	116
538	20250124	105700	363305180	9880	9880	9880	9880	0
539	20250124	105600	363305180	9880	9880	9880	9880	10
540	20250124	105500	363206380	9880	9880	9880	9880	21
541	20250124	105400	362998900	9880	9880	9880	9880	22
542	20250124	105300	362781540	9880	9880	9880	9880	0
543	20250124	105200	362781540	9880	9880	9880	9880	0
544	20250124	105100	362781540	9880	9880	9880	9880	50
545	20250124	105000	362287540	9880	9880	9880	9880	0
546	20250124	104900	362287540	9880	9880	9880	9880	14
547	20250124	104800	362149220	9890	9890	9890	9890	21
548	20250124	104700	361941530	9890	9890	9890	9890	78
549	20250124	104600	361170110	9880	9880	9880	9880	164
550	20250124	104500	359549790	9890	9890	9890	9890	1
551	20250124	104400	359539900	9890	9890	9890	9890	0
552	20250124	104300	359539900	9890	9890	9890	9890	0
553	20250124	104200	359539900	9890	9890	9890	9890	0
554	20250124	104100	359539900	9890	9890	9890	9890	137
555	20250124	104000	358184970	9880	9890	9890	9880	464
556	20250124	103900	353596220	9910	9910	9910	9910	1
557	20250124	103800	353586310	9890	9890	9890	9890	21
558	20250124	103700	353378620	9920	9920	9920	9920	0
559	20250124	103600	353378620	9920	9920	9920	9920	3
560	20250124	103500	353348860	9920	9900	9920	9890	521
561	20250124	103400	348195410	9900	9900	9900	9900	18
562	20250124	103300	348017210	9890	9890	9890	9890	1
563	20250124	103200	348007320	9930	9930	9930	9930	0
564	20250124	103100	348007320	9930	9900	9930	9890	379
565	20250124	103000	344255200	9910	9930	9930	9910	250
566	20250124	102900	341774010	9940	9940	9940	9940	2
567	20250124	102800	341754130	9920	9920	9920	9920	0
568	20250124	102700	341754130	9920	9920	9920	9920	20
569	20250124	102600	341555730	9920	9920	9920	9920	0
570	20250124	102500	341555730	9920	9920	9920	9920	22
571	20250124	102400	341337490	9920	9920	9920	9920	0
572	20250124	102300	341337490	9920	9920	9920	9920	40
573	20250124	102200	340940690	9960	9920	9960	9920	34
574	20250124	102100	340603210	9930	9930	9930	9930	188
575	20250124	102000	338736370	9950	9950	9950	9950	1
576	20250124	101900	338726420	9960	9940	9960	9940	202
577	20250124	101800	336718420	9950	9940	9950	9940	53
578	20250124	101700	336191490	9940	9940	9940	9940	51
579	20250124	101600	335684550	9930	9930	9930	9930	22
580	20250124	101500	335466090	9930	9920	9930	9920	24
581	20250124	101400	335227980	9920	9940	9940	9920	21
582	20250124	101300	335019640	9940	9940	9940	9940	1
583	20250124	101200	335009700	9940	9920	9940	9920	21
584	20250124	101100	334801360	9920	9940	9940	9920	83
585	20250124	101000	333977330	9970	9940	9970	9940	69
586	20250124	100900	333291440	9970	9930	9970	9930	91
587	20250124	100800	332385770	9970	9930	9970	9930	19
588	20250124	100700	332197060	9930	9930	9970	9930	34
589	20250124	100600	331859360	9930	9940	9940	9930	100
590	20250124	100500	330865530	9970	9940	9970	9940	49
591	20250124	100400	330378170	9940	9960	9960	9940	37
592	20250124	100300	330010080	9970	9950	9970	9950	74
593	20250124	100200	329273760	9980	9980	9980	9980	0
594	20250124	100100	329273760	9980	9960	9980	9950	255
595	20250124	100000	326734720	9960	10000	10000	9960	2
596	20250124	095900	326714760	9960	10000	10000	9960	21
597	20250124	095800	326505560	9960	9960	9960	9960	15
598	20250124	095700	326356160	9950	9970	10000	9950	172
599	20250124	095600	324642170	9980	10000	10000	9980	107
600	20250124	095500	323574290	10000	9990	10000	9990	26
601	20250124	095400	323314540	9990	9990	9990	9990	2
602	20250124	095300	323294560	9990	9990	9990	9990	24
603	20250124	095200	323054800	9990	10000	10000	9990	139
604	20250124	095100	321665190	10010	10010	10010	10010	0
605	20250124	095000	321665190	10010	10010	10010	10000	804
606	20250124	094900	313623360	10030	10030	10030	10030	81
607	20250124	094800	312810930	10030	10000	10030	10000	124
608	20250124	094700	311570770	10030	10010	10040	10000	2325
609	20250124	094600	288299340	10040	10000	10040	10000	327
610	20250124	094500	285026050	10010	9970	10020	9970	2456
611	20250124	094400	260457530	9970	9940	9970	9910	4084
612	20250124	094300	219821220	9940	9940	9940	9940	20
613	20250124	094200	219622420	9930	9910	9930	9910	1361
614	20250124	094100	206117560	9910	9920	9920	9850	155
615	20250124	094000	204583540	9920	9920	9920	9920	1
616	20250124	093900	204573620	9920	9920	9920	9920	8
617	20250124	093800	204494260	9920	9860	9920	9830	724
618	20250124	093700	197328630	9850	9890	9890	9850	200
619	20250124	093600	195357090	9930	9890	9930	9880	884
620	20250124	093500	186597880	9880	9820	9890	9820	22
621	20250124	093400	186381710	9820	9820	9820	9820	10
622	20250124	093300	186283510	9820	9840	9840	9820	124
623	20250124	093200	185064240	9850	9850	9850	9850	43
624	20250124	093100	184640690	9850	9900	9900	9850	216
625	20250124	093000	182507160	9920	9930	9930	9920	56
626	20250124	092900	181951140	9900	9900	9900	9900	0
627	20250124	092800	181951140	9900	9910	9910	9900	1093
628	20250124	092700	171127430	9910	9940	9960	9910	583
629	20250124	092600	165340190	9970	9970	9970	9970	1
630	20250124	092500	165330220	9970	9970	9970	9970	882
631	20250124	092400	156536680	9950	9940	9970	9940	905
632	20250124	092300	147515480	9910	9920	9930	9910	969
633	20250124	092200	137898570	9910	9910	9910	9910	61
634	20250124	092100	137294060	9890	9910	9910	9890	177
635	20250124	092000	135541280	9920	9910	9920	9910	177
636	20250124	091900	133787120	9830	9830	9830	9830	100
637	20250124	091800	132804120	9830	9880	9920	9830	758
638	20250124	091700	125303190	9880	9870	9880	9860	536
639	20250124	091600	120012280	9870	9780	9870	9780	1026
640	20250124	091500	109927030	9780	9800	9800	9780	235
641	20250124	091400	107627390	9790	9790	9850	9790	259
642	20250124	091300	105091570	9850	9790	9850	9790	79
643	20250124	091200	104317530	9790	9780	9850	9780	121
644	20250124	091100	103133080	9780	9790	9860	9780	2146
645	20250124	091000	82127640	9860	9790	9860	9780	1432
646	20250124	090900	68121350	9810	9820	9820	9810	420
647	20250124	090800	64000230	9820	9850	9850	9820	343
648	20250124	090700	60630080	9890	9870	9890	9870	894
649	20250124	090600	51788480	9890	9930	9930	9800	1171
650	20250124	090500	40292000	9840	9840	9840	9840	513
651	20250124	090400	35244080	9840	9850	9960	9840	656
652	20250124	090300	28757430	9820	9830	9830	9820	74
653	20250124	090200	28030060	9880	9820	9880	9820	431
654	20250124	090100	23791180	9820	9820	9820	9820	100
655	20250124	090000	22809180	9810	9820	9830	9800	2323