KissMeData/336680/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211900	584665670	9700	9700	9700	9700	1601
3	20250124	211800	584665670	9700	9700	9700	9700	0
4	20250124	211700	584665670	9700	9700	9700	9700	0
5	20250124	211600	584665670	9700	9700	9700	9700	0
6	20250124	211500	584665670	9700	9700	9700	9700	0
7	20250124	211400	584665670	9700	9700	9700	9700	0
8	20250124	211300	584665670	9700	9700	9700	9700	0
9	20250124	211200	584665670	9700	9700	9700	9700	0
10	20250124	211100	584665670	9700	9700	9700	9700	0
11	20250124	211000	584665670	9700	9700	9700	9700	0
12	20250124	210900	584665670	9700	9700	9700	9700	0
13	20250124	210800	584665670	9700	9700	9700	9700	0
14	20250124	210700	584665670	9700	9700	9700	9700	0
15	20250124	210600	584665670	9700	9700	9700	9700	0
16	20250124	210500	584665670	9700	9700	9700	9700	0
17	20250124	210400	584665670	9700	9700	9700	9700	0
18	20250124	210300	584665670	9700	9700	9700	9700	0
19	20250124	210200	584665670	9700	9700	9700	9700	0
20	20250124	210100	584665670	9700	9700	9700	9700	0
21	20250124	210000	584665670	9700	9700	9700	9700	0
22	20250124	205900	584665670	9700	9700	9700	9700	0
23	20250124	205800	584665670	9700	9700	9700	9700	0
24	20250124	205700	584665670	9700	9700	9700	9700	0
25	20250124	205600	584665670	9700	9700	9700	9700	0
26	20250124	205500	584665670	9700	9700	9700	9700	0
27	20250124	205400	584665670	9700	9700	9700	9700	0
28	20250124	205300	584665670	9700	9700	9700	9700	0
29	20250124	205200	584665670	9700	9700	9700	9700	0
30	20250124	205100	584665670	9700	9700	9700	9700	0
31	20250124	205000	584665670	9700	9700	9700	9700	0
32	20250124	204900	584665670	9700	9700	9700	9700	1601
33	20250124	204800	584665670	9700	9700	9700	9700	0
34	20250124	204700	584665670	9700	9700	9700	9700	0
35	20250124	204600	584665670	9700	9700	9700	9700	0
36	20250124	204500	584665670	9700	9700	9700	9700	0
37	20250124	204400	584665670	9700	9700	9700	9700	0
38	20250124	204300	584665670	9700	9700	9700	9700	0
39	20250124	204200	584665670	9700	9700	9700	9700	0
40	20250124	204100	584665670	9700	9700	9700	9700	0
41	20250124	204000	584665670	9700	9700	9700	9700	0
42	20250124	203900	584665670	9700	9700	9700	9700	0
43	20250124	203800	584665670	9700	9700	9700	9700	0
44	20250124	203700	584665670	9700	9700	9700	9700	0
45	20250124	203600	584665670	9700	9700	9700	9700	0
46	20250124	203500	584665670	9700	9700	9700	9700	0
47	20250124	203400	584665670	9700	9700	9700	9700	0
48	20250124	203300	584665670	9700	9700	9700	9700	0
49	20250124	203200	584665670	9700	9700	9700	9700	0
50	20250124	203100	584665670	9700	9700	9700	9700	0
51	20250124	203000	584665670	9700	9700	9700	9700	0
52	20250124	202900	584665670	9700	9700	9700	9700	0
53	20250124	202800	584665670	9700	9700	9700	9700	0
54	20250124	202700	584665670	9700	9700	9700	9700	0
55	20250124	202600	584665670	9700	9700	9700	9700	0
56	20250124	202500	584665670	9700	9700	9700	9700	0
57	20250124	202400	584665670	9700	9700	9700	9700	0
58	20250124	202300	584665670	9700	9700	9700	9700	0
59	20250124	202200	584665670	9700	9700	9700	9700	0
60	20250124	202100	584665670	9700	9700	9700	9700	0
61	20250124	202000	584665670	9700	9700	9700	9700	0
62	20250124	201900	584665670	9700	9700	9700	9700	1601
63	20250124	201800	584665670	9700	9700	9700	9700	0
64	20250124	201700	584665670	9700	9700	9700	9700	0
65	20250124	201600	584665670	9700	9700	9700	9700	0
66	20250124	201500	584665670	9700	9700	9700	9700	0
67	20250124	201400	584665670	9700	9700	9700	9700	0
68	20250124	201300	584665670	9700	9700	9700	9700	0
69	20250124	201200	584665670	9700	9700	9700	9700	0
70	20250124	201100	584665670	9700	9700	9700	9700	0
71	20250124	201000	584665670	9700	9700	9700	9700	0
72	20250124	200900	584665670	9700	9700	9700	9700	0
73	20250124	200800	584665670	9700	9700	9700	9700	0
74	20250124	200700	584665670	9700	9700	9700	9700	0
75	20250124	200600	584665670	9700	9700	9700	9700	0
76	20250124	200500	584665670	9700	9700	9700	9700	0
77	20250124	200400	584665670	9700	9700	9700	9700	0
78	20250124	200300	584665670	9700	9700	9700	9700	0
79	20250124	200200	584665670	9700	9700	9700	9700	0
80	20250124	200100	584665670	9700	9700	9700	9700	0
81	20250124	200000	584665670	9700	9700	9700	9700	0
82	20250124	195900	584665670	9700	9700	9700	9700	0
83	20250124	195800	584665670	9700	9700	9700	9700	0
84	20250124	195700	584665670	9700	9700	9700	9700	0
85	20250124	195600	584665670	9700	9700	9700	9700	0
86	20250124	195500	584665670	9700	9700	9700	9700	0
87	20250124	195400	584665670	9700	9700	9700	9700	0
88	20250124	195300	584665670	9700	9700	9700	9700	0
89	20250124	195200	584665670	9700	9700	9700	9700	0
90	20250124	195100	584665670	9700	9700	9700	9700	0
91	20250124	195000	584665670	9700	9700	9700	9700	0
92	20250124	194900	584665670	9700	9700	9700	9700	1601
93	20250124	194800	584665670	9700	9700	9700	9700	0
94	20250124	194700	584665670	9700	9700	9700	9700	0
95	20250124	194600	584665670	9700	9700	9700	9700	0
96	20250124	194500	584665670	9700	9700	9700	9700	0
97	20250124	194400	584665670	9700	9700	9700	9700	0
98	20250124	194300	584665670	9700	9700	9700	9700	0
99	20250124	194200	584665670	9700	9700	9700	9700	0
100	20250124	194100	584665670	9700	9700	9700	9700	0
101	20250124	194000	584665670	9700	9700	9700	9700	0
102	20250124	193900	584665670	9700	9700	9700	9700	0
103	20250124	193800	584665670	9700	9700	9700	9700	0
104	20250124	193700	584665670	9700	9700	9700	9700	0
105	20250124	193600	584665670	9700	9700	9700	9700	0
106	20250124	193500	584665670	9700	9700	9700	9700	0
107	20250124	193400	584665670	9700	9700	9700	9700	0
108	20250124	193300	584665670	9700	9700	9700	9700	0
109	20250124	193200	584665670	9700	9700	9700	9700	0
110	20250124	193100	584665670	9700	9700	9700	9700	0
111	20250124	193000	584665670	9700	9700	9700	9700	0
112	20250124	192900	584665670	9700	9700	9700	9700	0
113	20250124	192800	584665670	9700	9700	9700	9700	0
114	20250124	192700	584665670	9700	9700	9700	9700	0
115	20250124	192600	584665670	9700	9700	9700	9700	0
116	20250124	192500	584665670	9700	9700	9700	9700	0
117	20250124	192400	584665670	9700	9700	9700	9700	0
118	20250124	192300	584665670	9700	9700	9700	9700	0
119	20250124	192200	584665670	9700	9700	9700	9700	0
120	20250124	192100	584665670	9700	9700	9700	9700	0
121	20250124	192000	584665670	9700	9700	9700	9700	0
122	20250124	191900	584665670	9700	9700	9700	9700	1601
123	20250124	191800	584665670	9700	9700	9700	9700	0
124	20250124	191700	584665670	9700	9700	9700	9700	0
125	20250124	191600	584665670	9700	9700	9700	9700	0
126	20250124	191500	584665670	9700	9700	9700	9700	0
127	20250124	191400	584665670	9700	9700	9700	9700	0
128	20250124	191300	584665670	9700	9700	9700	9700	0
129	20250124	191200	584665670	9700	9700	9700	9700	0
130	20250124	191100	584665670	9700	9700	9700	9700	0
131	20250124	191000	584665670	9700	9700	9700	9700	0
132	20250124	190900	584665670	9700	9700	9700	9700	0
133	20250124	190800	584665670	9700	9700	9700	9700	0
134	20250124	190700	584665670	9700	9700	9700	9700	0
135	20250124	190600	584665670	9700	9700	9700	9700	0
136	20250124	190500	584665670	9700	9700	9700	9700	0
137	20250124	190400	584665670	9700	9700	9700	9700	0
138	20250124	190300	584665670	9700	9700	9700	9700	0
139	20250124	190200	584665670	9700	9700	9700	9700	0
140	20250124	190100	584665670	9700	9700	9700	9700	0
141	20250124	190000	584665670	9700	9700	9700	9700	0
142	20250124	185900	584665670	9700	9700	9700	9700	0
143	20250124	185800	584665670	9700	9700	9700	9700	0
144	20250124	185700	584665670	9700	9700	9700	9700	0
145	20250124	185600	584665670	9700	9700	9700	9700	0
146	20250124	185500	584665670	9700	9700	9700	9700	0
147	20250124	185400	584665670	9700	9700	9700	9700	0
148	20250124	185300	584665670	9700	9700	9700	9700	0
149	20250124	185200	584665670	9700	9700	9700	9700	0
150	20250124	185100	584665670	9700	9700	9700	9700	0
151	20250124	185000	584665670	9700	9700	9700	9700	0
152	20250124	184900	584665670	9700	9700	9700	9700	1601
153	20250124	184800	584665670	9700	9700	9700	9700	0
154	20250124	184700	584665670	9700	9700	9700	9700	0
155	20250124	184600	584665670	9700	9700	9700	9700	0
156	20250124	184500	584665670	9700	9700	9700	9700	0
157	20250124	184400	584665670	9700	9700	9700	9700	0
158	20250124	184300	584665670	9700	9700	9700	9700	0
159	20250124	184200	584665670	9700	9700	9700	9700	0
160	20250124	184100	584665670	9700	9700	9700	9700	0
161	20250124	184000	584665670	9700	9700	9700	9700	0
162	20250124	183900	584665670	9700	9700	9700	9700	0
163	20250124	183800	584665670	9700	9700	9700	9700	0
164	20250124	183700	584665670	9700	9700	9700	9700	0
165	20250124	183600	584665670	9700	9700	9700	9700	0
166	20250124	183500	584665670	9700	9700	9700	9700	0
167	20250124	183400	584665670	9700	9700	9700	9700	0
168	20250124	183300	584665670	9700	9700	9700	9700	0
169	20250124	183200	584665670	9700	9700	9700	9700	0
170	20250124	183100	584665670	9700	9700	9700	9700	0
171	20250124	183000	584665670	9700	9700	9700	9700	0
172	20250124	182900	584665670	9700	9700	9700	9700	0
173	20250124	182800	584665670	9700	9700	9700	9700	0
174	20250124	182700	584665670	9700	9700	9700	9700	0
175	20250124	182600	584665670	9700	9700	9700	9700	0
176	20250124	182500	584665670	9700	9700	9700	9700	0
177	20250124	182400	584665670	9700	9700	9700	9700	0
178	20250124	182300	584665670	9700	9700	9700	9700	0
179	20250124	182200	584665670	9700	9700	9700	9700	0
180	20250124	182100	584665670	9700	9700	9700	9700	0
181	20250124	182000	584665670	9700	9700	9700	9700	0
182	20250124	181900	584665670	9700	9700	9700	9700	1601
183	20250124	181800	584665670	9700	9700	9700	9700	0
184	20250124	181700	584665670	9700	9700	9700	9700	0
185	20250124	181600	584665670	9700	9700	9700	9700	0
186	20250124	181500	584665670	9700	9700	9700	9700	0
187	20250124	181400	584665670	9700	9700	9700	9700	0
188	20250124	181300	584665670	9700	9700	9700	9700	0
189	20250124	181200	584665670	9700	9700	9700	9700	0
190	20250124	181100	584665670	9700	9700	9700	9700	0
191	20250124	181000	584665670	9700	9700	9700	9700	0
192	20250124	180900	584665670	9700	9700	9700	9700	0
193	20250124	180800	584665670	9700	9700	9700	9700	0
194	20250124	180700	584665670	9700	9700	9700	9700	0
195	20250124	180600	584665670	9700	9700	9700	9700	0
196	20250124	180500	584665670	9700	9700	9700	9700	0
197	20250124	180400	584665670	9700	9700	9700	9700	0
198	20250124	180300	584665670	9700	9700	9700	9700	0
199	20250124	180200	584665670	9700	9700	9700	9700	0
200	20250124	180100	584665670	9700	9700	9700	9700	0
201	20250124	180000	584665670	9700	9700	9700	9700	0
202	20250124	175900	584665670	9700	9700	9700	9700	0
203	20250124	175800	584665670	9700	9700	9700	9700	0
204	20250124	175700	584665670	9700	9700	9700	9700	0
205	20250124	175600	584665670	9700	9700	9700	9700	0
206	20250124	175500	584665670	9700	9700	9700	9700	0
207	20250124	175400	584665670	9700	9700	9700	9700	0
208	20250124	175300	584665670	9700	9700	9700	9700	0
209	20250124	175200	584665670	9700	9700	9700	9700	0
210	20250124	175100	584665670	9700	9700	9700	9700	0
211	20250124	175000	584665670	9700	9700	9700	9700	0
212	20250124	174900	584665670	9700	9700	9700	9700	1601
213	20250124	174800	584665670	9700	9700	9700	9700	0
214	20250124	174700	584665670	9700	9700	9700	9700	0
215	20250124	174600	584665670	9700	9700	9700	9700	0
216	20250124	174500	584665670	9700	9700	9700	9700	0
217	20250124	174400	584665670	9700	9700	9700	9700	0
218	20250124	174300	584665670	9700	9700	9700	9700	0
219	20250124	174200	584665670	9700	9700	9700	9700	0
220	20250124	174100	584665670	9700	9700	9700	9700	0
221	20250124	174000	584665670	9700	9700	9700	9700	0
222	20250124	173900	584665670	9700	9700	9700	9700	0
223	20250124	173800	584665670	9700	9700	9700	9700	0
224	20250124	173700	584665670	9700	9700	9700	9700	0
225	20250124	173600	584665670	9700	9700	9700	9700	0
226	20250124	173500	584665670	9700	9700	9700	9700	0
227	20250124	173400	584665670	9700	9700	9700	9700	0
228	20250124	173300	584665670	9700	9700	9700	9700	0
229	20250124	173200	584665670	9700	9700	9700	9700	0
230	20250124	173100	584665670	9700	9700	9700	9700	0
231	20250124	173000	584665670	9700	9700	9700	9700	0
232	20250124	172900	584665670	9700	9700	9700	9700	0
233	20250124	172800	584665670	9700	9700	9700	9700	0
234	20250124	172700	584665670	9700	9700	9700	9700	0
235	20250124	172600	584665670	9700	9700	9700	9700	0
236	20250124	172500	584665670	9700	9700	9700	9700	0
237	20250124	172400	584665670	9700	9700	9700	9700	0
238	20250124	172300	584665670	9700	9700	9700	9700	0
239	20250124	172200	584665670	9700	9700	9700	9700	0
240	20250124	172100	584665670	9700	9700	9700	9700	0
241	20250124	172000	584665670	9700	9700	9700	9700	0
242	20250124	171900	584665670	9700	9700	9700	9700	1601
243	20250124	171800	584665670	9700	9700	9700	9700	0
244	20250124	171700	584665670	9700	9700	9700	9700	0
245	20250124	171600	584665670	9700	9700	9700	9700	0
246	20250124	171500	584665670	9700	9700	9700	9700	0
247	20250124	171400	584665670	9700	9700	9700	9700	0
248	20250124	171300	584665670	9700	9700	9700	9700	0
249	20250124	171200	584665670	9700	9700	9700	9700	0
250	20250124	171100	584665670	9700	9700	9700	9700	0
251	20250124	171000	584665670	9700	9700	9700	9700	0
252	20250124	170900	584665670	9700	9700	9700	9700	0
253	20250124	170800	584665670	9700	9700	9700	9700	0
254	20250124	170700	584665670	9700	9700	9700	9700	0
255	20250124	170600	584665670	9700	9700	9700	9700	0
256	20250124	170500	584665670	9700	9700	9700	9700	0
257	20250124	170400	584665670	9700	9700	9700	9700	0
258	20250124	170300	584665670	9700	9700	9700	9700	0
259	20250124	170200	584665670	9700	9700	9700	9700	0
260	20250124	170100	584665670	9700	9700	9700	9700	0
261	20250124	170000	584665670	9700	9700	9700	9700	0
262	20250124	165900	584665670	9700	9700	9700	9700	0
263	20250124	165800	584665670	9700	9700	9700	9700	0
264	20250124	165700	584665670	9700	9700	9700	9700	0
265	20250124	165600	584665670	9700	9700	9700	9700	0
266	20250124	165500	584665670	9700	9700	9700	9700	0
267	20250124	165400	584665670	9700	9700	9700	9700	0
268	20250124	165300	584665670	9700	9700	9700	9700	0
269	20250124	165200	584665670	9700	9700	9700	9700	0
270	20250124	165100	584665670	9700	9700	9700	9700	0
271	20250124	165000	584665670	9700	9700	9700	9700	0
272	20250124	164900	584665670	9700	9700	9700	9700	1601
273	20250124	164800	584665670	9700	9700	9700	9700	0
274	20250124	164700	584665670	9700	9700	9700	9700	0
275	20250124	164600	584665670	9700	9700	9700	9700	0
276	20250124	164500	584665670	9700	9700	9700	9700	0
277	20250124	164400	584665670	9700	9700	9700	9700	0
278	20250124	164300	584665670	9700	9700	9700	9700	0
279	20250124	164200	584665670	9700	9700	9700	9700	0
280	20250124	164100	584665670	9700	9700	9700	9700	0
281	20250124	164000	584665670	9700	9700	9700	9700	0
282	20250124	163900	584665670	9700	9700	9700	9700	0
283	20250124	163800	584665670	9700	9700	9700	9700	0
284	20250124	163700	584665670	9700	9700	9700	9700	0
285	20250124	163600	584665670	9700	9700	9700	9700	0
286	20250124	163500	584665670	9700	9700	9700	9700	0
287	20250124	163400	584665670	9700	9700	9700	9700	0
288	20250124	163300	584665670	9700	9700	9700	9700	0
289	20250124	163200	584665670	9700	9700	9700	9700	0
290	20250124	163100	584665670	9700	9700	9700	9700	0
291	20250124	163000	584665670	9700	9700	9700	9700	0
292	20250124	162900	584665670	9700	9700	9700	9700	0
293	20250124	162800	584665670	9700	9700	9700	9700	0
294	20250124	162700	584665670	9700	9700	9700	9700	0
295	20250124	162600	584665670	9700	9700	9700	9700	0
296	20250124	162500	584665670	9700	9700	9700	9700	0
297	20250124	162400	584665670	9700	9700	9700	9700	0
298	20250124	162300	584665670	9700	9700	9700	9700	0
299	20250124	162200	584665670	9700	9700	9700	9700	0
300	20250124	162100	584665670	9700	9700	9700	9700	0
301	20250124	162000	584665670	9700	9700	9700	9700	0
302	20250124	161900	584665670	9700	9700	9700	9700	1601
303	20250124	161800	584665670	9700	9700	9700	9700	0
304	20250124	161700	584665670	9700	9700	9700	9700	0
305	20250124	161600	584665670	9700	9700	9700	9700	0
306	20250124	161500	584665670	9700	9700	9700	9700	0
307	20250124	161400	584665670	9700	9700	9700	9700	0
308	20250124	161300	584665670	9700	9700	9700	9700	0
309	20250124	161200	584665670	9700	9700	9700	9700	0
310	20250124	161100	584665670	9700	9700	9700	9700	0
311	20250124	161000	584665670	9700	9700	9700	9700	0
312	20250124	160900	584665670	9700	9700	9700	9700	0
313	20250124	160800	584665670	9700	9700	9700	9700	0
314	20250124	160700	584665670	9700	9700	9700	9700	0
315	20250124	160600	584665670	9700	9700	9700	9700	0
316	20250124	160500	584665670	9700	9700	9700	9700	0
317	20250124	160400	584665670	9700	9700	9700	9700	0
318	20250124	160300	584665670	9700	9700	9700	9700	0
319	20250124	160200	584665670	9700	9700	9700	9700	0
320	20250124	160100	584665670	9700	9700	9700	9700	0
321	20250124	160000	584665670	9700	9700	9700	9700	0
322	20250124	155900	584665670	9700	9700	9700	9700	0
323	20250124	155800	584665670	9700	9700	9700	9700	0
324	20250124	155700	584665670	9700	9700	9700	9700	0
325	20250124	155600	584665670	9700	9700	9700	9700	0
326	20250124	155500	584665670	9700	9700	9700	9700	0
327	20250124	155400	584665670	9700	9700	9700	9700	0
328	20250124	155300	584665670	9700	9700	9700	9700	0
329	20250124	155200	584665670	9700	9700	9700	9700	0
330	20250124	155100	584665670	9700	9700	9700	9700	0
331	20250124	155000	584665670	9700	9700	9700	9700	0
332	20250124	154900	584665670	9700	9700	9700	9700	1601
333	20250124	154800	584665670	9700	9700	9700	9700	0
334	20250124	154700	584665670	9700	9700	9700	9700	0
335	20250124	154600	584665670	9700	9700	9700	9700	0
336	20250124	154500	584665670	9700	9700	9700	9700	0
337	20250124	154400	584665670	9700	9700	9700	9700	0
338	20250124	154300	584665670	9700	9700	9700	9700	0
339	20250124	154200	584665670	9700	9700	9700	9700	0
340	20250124	154100	584665670	9700	9700	9700	9700	0
341	20250124	154000	584665670	9700	9700	9700	9700	0
342	20250124	153900	584665670	9700	9700	9700	9700	0
343	20250124	153800	584665670	9700	9700	9700	9700	0
344	20250124	153700	584665670	9700	9700	9700	9700	0
345	20250124	153600	584665670	9700	9700	9700	9700	0
346	20250124	153500	584665670	9700	9700	9700	9700	0
347	20250124	153400	584665670	9700	9700	9700	9700	0
348	20250124	153300	584665670	9700	9700	9700	9700	0
349	20250124	153200	584665670	9700	9700	9700	9700	0
350	20250124	153100	584665670	9700	9700	9700	9700	0
351	20250124	153000	584665670	9700	9700	9700	9700	1601
352	20250124	152900	569135970	9720	9720	9720	9720	0
353	20250124	152800	569135970	9720	9720	9720	9720	0
354	20250124	152700	569135970	9720	9720	9720	9720	0
355	20250124	152600	569135970	9720	9720	9720	9720	0
356	20250124	152500	569135970	9720	9720	9720	9720	0
357	20250124	152400	569135970	9720	9720	9720	9720	0
358	20250124	152300	569135970	9720	9720	9720	9720	0
359	20250124	152200	569135970	9720	9720	9720	9720	0
360	20250124	152100	569135970	9720	9720	9720	9720	0
361	20250124	152000	569135970	9720	9720	9720	9720	0
362	20250124	151900	569135970	9720	9720	9720	9720	19
363	20250124	151800	568951290	9720	9720	9720	9720	31
364	20250124	151700	568649970	9720	9720	9720	9720	5
365	20250124	151600	568601370	9720	9720	9720	9710	112
366	20250124	151500	567513830	9720	9720	9720	9720	6
367	20250124	151400	567455510	9720	9720	9720	9720	13
368	20250124	151300	567329150	9710	9710	9710	9710	447
369	20250124	151200	562988780	9710	9710	9710	9710	41
370	20250124	151100	562590670	9710	9700	9710	9700	27
371	20250124	151000	562328510	9700	9710	9710	9700	573
372	20250124	150900	556769330	9720	9710	9720	9710	26
373	20250124	150800	556516860	9710	9710	9710	9710	13
374	20250124	150700	556390630	9710	9720	9720	9710	15
375	20250124	150600	556244960	9720	9710	9720	9700	856
376	20250124	150500	547941600	9720	9720	9720	9720	0
377	20250124	150400	547941600	9720	9720	9720	9720	0
378	20250124	150300	547941600	9720	9710	9720	9700	2041
379	20250124	150200	528139520	9720	9730	9730	9720	211
380	20250124	150100	526088580	9730	9730	9730	9730	1
381	20250124	150000	526078850	9730	9720	9730	9720	4
382	20250124	145900	526039960	9730	9730	9730	9730	0
383	20250124	145800	526039960	9730	9710	9730	9700	210
384	20250124	145700	524002660	9710	9700	9710	9700	186
385	20250124	145600	522197660	9710	9710	9710	9710	99
386	20250124	145500	521236370	9720	9700	9720	9700	252
387	20250124	145400	518790490	9710	9710	9710	9710	40
388	20250124	145300	518402090	9710	9720	9720	9710	106
389	20250124	145200	517372820	9710	9710	9710	9700	213
390	20250124	145100	515305640	9710	9720	9720	9700	301
391	20250124	145000	512385380	9720	9720	9720	9720	2
392	20250124	144900	512365940	9720	9710	9720	9710	130
393	20250124	144800	511103410	9710	9720	9720	9710	108
394	20250124	144700	510054700	9710	9720	9720	9710	118
395	20250124	144600	508908790	9710	9720	9720	9710	112
396	20250124	144500	507821200	9720	9720	9720	9720	61
397	20250124	144400	507228280	9720	9720	9740	9720	107
398	20250124	144300	506188220	9720	9720	9730	9710	194
399	20250124	144200	504302550	9710	9720	9730	9710	235
400	20250124	144100	502019670	9720	9710	9730	9710	107
401	20250124	144000	500980670	9730	9710	9730	9710	108
402	20250124	143900	499931930	9730	9710	9730	9710	113
403	20250124	143800	498834660	9720	9710	9720	9710	160
404	20250124	143700	497280760	9720	9730	9730	9720	76
405	20250124	143600	496542030	9720	9720	9720	9710	233
406	20250124	143500	494278320	9710	9720	9720	9710	112
407	20250124	143400	493190690	9720	9710	9720	9710	209
408	20250124	143300	491160320	9700	9710	9710	9700	540
409	20250124	143200	485917690	9710	9710	9720	9710	144
410	20250124	143100	484519390	9720	9710	9720	9700	509
411	20250124	143000	479581640	9720	9720	9720	9720	72
412	20250124	142900	478881800	9710	9720	9720	9710	106
413	20250124	142800	477852530	9710	9720	9720	9710	155
414	20250124	142700	476347440	9720	9730	9730	9720	48
415	20250124	142600	475880740	9700	9730	9730	9700	501
416	20250124	142500	471019180	9710	9720	9720	9700	941
417	20250124	142400	461879440	9730	9720	9730	9720	177
418	20250124	142300	460158990	9720	9730	9730	9720	115
419	20250124	142200	459041090	9720	9720	9720	9720	206
420	20250124	142100	457038770	9730	9730	9730	9720	120
421	20250124	142000	455872230	9730	9730	9730	9730	43
422	20250124	141900	455453840	9730	9730	9730	9720	120
423	20250124	141800	454287290	9720	9730	9730	9720	115
424	20250124	141700	453169390	9730	9730	9740	9720	467
425	20250124	141600	448626280	9720	9720	9720	9710	175
426	20250124	141500	446926330	9720	9730	9730	9720	36
427	20250124	141400	446576400	9720	9740	9740	9720	106
428	20250124	141300	445546060	9720	9740	9740	9720	106
429	20250124	141200	444515720	9730	9730	9730	9730	106
430	20250124	141100	443484340	9730	9740	9740	9730	228
431	20250124	141000	441265650	9750	9740	9750	9730	224
432	20250124	140900	439083890	9740	9730	9740	9730	153
433	20250124	140800	437594960	9740	9730	9740	9730	262
434	20250124	140700	435045690	9740	9710	9740	9710	131
435	20250124	140600	433772900	9740	9710	9760	9710	160
436	20250124	140500	432217180	9710	9730	9750	9700	1850
437	20250124	140400	414260320	9760	9750	9760	9730	460
438	20250124	140300	409781860	9740	9750	9750	9740	131
439	20250124	140200	408505810	9740	9770	9770	9740	410
440	20250124	140100	404508060	9770	9770	9770	9750	1862
441	20250124	140000	386337570	9780	9780	9790	9780	69
442	20250124	135900	385662730	9780	9770	9790	9770	208
443	20250124	135800	383629480	9770	9770	9770	9760	668
444	20250124	135700	377104690	9760	9770	9790	9760	1053
445	20250124	135600	366818440	9770	9770	9770	9770	651
446	20250124	135500	360458170	9780	9790	9790	9780	114
447	20250124	135400	359342770	9800	9800	9800	9790	126
448	20250124	135300	358109070	9800	9790	9800	9790	197
449	20250124	135200	356179520	9800	9790	9800	9780	208
450	20250124	135100	354143510	9790	9800	9800	9790	105
451	20250124	135000	353115540	9800	9780	9800	9780	168
452	20250124	134900	351471280	9780	9800	9800	9780	107
453	20250124	134800	350424780	9800	9780	9800	9780	409
454	20250124	134700	346420670	9770	9790	9800	9770	947
455	20250124	134600	337159790	9790	9800	9800	9790	111
456	20250124	134500	336073040	9800	9800	9800	9790	108
457	20250124	134400	335015700	9790	9790	9790	9780	124
458	20250124	134300	333802790	9790	9800	9800	9790	200
459	20250124	134200	331843790	9790	9790	9800	9790	799
460	20250124	134100	324017030	9790	9800	9800	9790	865
461	20250124	134000	315541080	9800	9800	9800	9800	105
462	20250124	133900	314512080	9810	9810	9810	9800	323
463	20250124	133800	311346500	9820	9820	9820	9800	136
464	20250124	133700	310013080	9820	9810	9820	9800	161
465	20250124	133600	308434920	9810	9810	9810	9810	71
466	20250124	133500	307738410	9810	9820	9820	9810	106
467	20250124	133400	306698540	9820	9820	9820	9820	9
468	20250124	133300	306610160	9840	9840	9840	9840	0
469	20250124	133200	306610160	9840	9840	9840	9840	0
470	20250124	133100	306610160	9840	9840	9840	9840	0
471	20250124	133000	306610160	9840	9820	9840	9820	2
472	20250124	132900	306590500	9820	9830	9840	9820	3
473	20250124	132800	306561010	9830	9830	9830	9820	22
474	20250124	132700	306344770	9830	9830	9830	9830	1
475	20250124	132600	306334940	9830	9830	9830	9830	0
476	20250124	132500	306334940	9830	9830	9830	9830	1
477	20250124	132400	306325110	9840	9840	9840	9840	7
478	20250124	132300	306256230	9840	9840	9840	9840	1
479	20250124	132200	306246390	9840	9840	9840	9840	5
480	20250124	132100	306197190	9840	9840	9840	9840	3
481	20250124	132000	306167670	9840	9840	9840	9840	0
482	20250124	131900	306167670	9840	9840	9840	9840	0
483	20250124	131800	306167670	9840	9820	9840	9800	312
484	20250124	131700	303106940	9820	9820	9820	9820	100
485	20250124	131600	302124940	9840	9820	9840	9820	3
486	20250124	131500	302095460	9840	9840	9840	9840	0
487	20250124	131400	302095460	9840	9840	9840	9840	0
488	20250124	131300	302095460	9840	9810	9840	9810	6
489	20250124	131200	302036570	9810	9860	9860	9810	581
490	20250124	131100	296332890	9860	9860	9860	9860	9
491	20250124	131000	296244150	9860	9830	9860	9830	16
492	20250124	130900	296086510	9830	9830	9830	9830	22
493	20250124	130800	295870250	9860	9830	9860	9830	3
494	20250124	130700	295840730	9820	9820	9820	9820	0
495	20250124	130600	295840730	9820	9830	9830	9820	2
496	20250124	130500	295821080	9860	9810	9860	9810	2
497	20250124	130400	295801410	9820	9820	9870	9820	222
498	20250124	130300	293621320	9870	9820	9870	9820	79
499	20250124	130200	292844770	9830	9830	9830	9830	2
500	20250124	130100	292825110	9840	9820	9840	9820	5
501	20250124	130000	292775930	9820	9820	9820	9820	1
502	20250124	125900	292766110	9830	9830	9830	9830	0
503	20250124	125800	292766110	9830	9830	9830	9830	1
504	20250124	125700	292756280	9840	9840	9840	9840	1
505	20250124	125600	292746440	9840	9840	9840	9840	0
506	20250124	125500	292746440	9840	9840	9840	9840	0
507	20250124	125400	292746440	9840	9810	9840	9810	105
508	20250124	125300	291716360	9810	9830	9830	9810	329
509	20250124	125200	288486540	9830	9830	9830	9830	200
510	20250124	125100	286520540	9840	9840	9840	9840	0
511	20250124	125000	286520540	9840	9850	9850	9840	167
512	20250124	124900	284876780	9850	9860	9860	9850	200
513	20250124	124800	282906680	9870	9870	9870	9870	0
514	20250124	124700	282906680	9870	9870	9870	9870	0
515	20250124	124600	282906680	9870	9850	9870	9850	5
516	20250124	124500	282857410	9870	9870	9870	9860	65
517	20250124	124400	282216480	9880	9880	9880	9880	0
518	20250124	124300	282216480	9880	9880	9880	9880	0
519	20250124	124200	282216480	9880	9880	9880	9880	0
520	20250124	124100	282216480	9880	9880	9880	9880	20
521	20250124	124000	282018880	9880	9880	9880	9880	0
522	20250124	123900	282018880	9880	9880	9880	9880	0
523	20250124	123800	282018880	9880	9870	9880	9870	22
524	20250124	123700	281801540	9880	9860	9880	9860	58
525	20250124	123600	281229640	9870	9880	9880	9870	2
526	20250124	123500	281209890	9860	9880	9880	9860	42
527	20250124	123400	280795750	9880	9880	9880	9880	2
528	20250124	123300	280775990	9880	9880	9880	9880	0
529	20250124	123200	280775990	9880	9860	9880	9860	65
530	20250124	123100	280135070	9870	9870	9870	9870	0
531	20250124	123000	280135070	9870	9870	9870	9870	1
532	20250124	122900	280125200	9880	9860	9880	9850	242
533	20250124	122800	277741380	9860	9860	9860	9860	1
534	20250124	122700	277731520	9870	9870	9870	9870	2
535	20250124	122600	277711780	9870	9870	9870	9870	4
536	20250124	122500	277672300	9880	9880	9880	9880	150
537	20250124	122400	276190300	9880	9870	9880	9850	245
538	20250124	122300	273776260	9880	9880	9880	9880	0
539	20250124	122200	273776260	9880	9880	9880	9880	39
540	20250124	122100	273390940	9880	9880	9880	9880	1
541	20250124	122000	273381060	9870	9870	9870	9870	5
542	20250124	121900	273331710	9870	9860	9880	9860	158
543	20250124	121800	271773730	9880	9880	9880	9880	2
544	20250124	121700	271753970	9880	9880	9880	9880	1
545	20250124	121600	271744090	9860	9870	9880	9860	13
546	20250124	121500	271615740	9880	9880	9880	9880	1
547	20250124	121400	271605860	9880	9880	9880	9880	0
548	20250124	121300	271605860	9880	9880	9880	9880	0
549	20250124	121200	271605860	9880	9870	9880	9860	200
550	20250124	121100	269631820	9870	9870	9870	9870	6
551	20250124	121000	269572600	9890	9890	9890	9890	0
552	20250124	120900	269572600	9890	9870	9890	9870	101
553	20250124	120800	268574510	9880	9880	9880	9880	0
554	20250124	120700	268574510	9880	9880	9880	9880	0
555	20250124	120600	268574510	9880	9850	9880	9850	104
556	20250124	120500	267549530	9860	9860	9860	9860	0
557	20250124	120400	267549530	9860	9860	9860	9860	1
558	20250124	120300	267539670	9860	9860	9860	9860	1
559	20250124	120200	267529810	9860	9860	9860	9860	0
560	20250124	120100	267529810	9860	9850	9860	9850	296
561	20250124	120000	264614200	9850	9850	9850	9850	4
562	20250124	115900	264574800	9850	9850	9850	9850	2
563	20250124	115800	264555100	9850	9830	9850	9830	40
564	20250124	115700	264161500	9850	9840	9850	9830	84
565	20250124	115600	263335730	9840	9840	9840	9840	1
566	20250124	115500	263325890	9850	9850	9850	9850	2
567	20250124	115400	263306190	9850	9850	9850	9850	1
568	20250124	115300	263296340	9850	9830	9850	9830	52
569	20250124	115200	262784660	9840	9840	9840	9840	0
570	20250124	115100	262784660	9840	9840	9840	9840	4
571	20250124	115000	262745300	9840	9840	9840	9840	0
572	20250124	114900	262745300	9840	9840	9840	9840	1
573	20250124	114800	262735460	9840	9840	9840	9840	1
574	20250124	114700	262725620	9820	9820	9820	9820	0
575	20250124	114600	262725620	9820	9820	9820	9820	2
576	20250124	114500	262705980	9840	9840	9840	9840	0
577	20250124	114400	262705980	9840	9830	9840	9820	102
578	20250124	114300	261703320	9830	9830	9830	9830	41
579	20250124	114200	261300290	9830	9830	9830	9830	100
580	20250124	114100	260317290	9830	9830	9830	9830	0
581	20250124	114000	260317290	9830	9830	9830	9830	1
582	20250124	113900	260307460	9820	9820	9820	9820	69
583	20250124	113800	259629880	9810	9810	9810	9810	3
584	20250124	113700	259600450	9810	9810	9820	9810	7
585	20250124	113600	259531760	9810	9810	9810	9810	4
586	20250124	113500	259492520	9820	9820	9820	9820	4
587	20250124	113400	259453240	9820	9810	9820	9800	1503
588	20250124	113300	244722070	9820	9820	9820	9820	2
589	20250124	113200	244702430	9810	9810	9810	9810	2
590	20250124	113100	244682810	9810	9810	9810	9810	246
591	20250124	113000	242269550	9810	9810	9810	9810	8
592	20250124	112900	242191070	9830	9830	9830	9830	1
593	20250124	112800	242181240	9830	9810	9830	9810	4
594	20250124	112700	242141980	9820	9820	9820	9820	1
595	20250124	112600	242132160	9830	9810	9830	9810	3
596	20250124	112500	242102710	9810	9810	9830	9810	265
597	20250124	112400	239503040	9830	9830	9830	9830	0
598	20250124	112300	239503040	9830	9820	9830	9820	4
599	20250124	112200	239463750	9820	9820	9820	9820	0
600	20250124	112100	239463750	9820	9820	9820	9820	57
601	20250124	112000	238904010	9820	9820	9820	9820	6
602	20250124	111900	238845090	9820	9820	9820	9820	6
603	20250124	111800	238786170	9820	9820	9820	9820	5
604	20250124	111700	238737070	9820	9820	9820	9820	2
605	20250124	111600	238717430	9820	9810	9830	9810	4
606	20250124	111500	238678160	9810	9810	9810	9810	41
607	20250124	111400	238275950	9810	9810	9810	9800	242
608	20250124	111300	235902750	9810	9820	9820	9810	694
609	20250124	111200	229094560	9820	9820	9820	9820	10
610	20250124	111100	228996360	9820	9840	9840	9820	151
611	20250124	111000	227511660	9840	9830	9840	9830	2
612	20250124	110900	227491990	9820	9830	9830	9820	9
613	20250124	110800	227403570	9830	9830	9830	9830	10
614	20250124	110700	227305270	9840	9840	9840	9840	3
615	20250124	110600	227275750	9840	9820	9840	9820	10
616	20250124	110500	227177530	9840	9830	9840	9820	7
617	20250124	110400	227108760	9840	9820	9840	9820	55
618	20250124	110300	226568640	9840	9840	9840	9840	0
619	20250124	110200	226568640	9840	9830	9840	9830	5
620	20250124	110100	226519480	9830	9830	9830	9830	19
621	20250124	110000	226332710	9830	9830	9830	9830	18
622	20250124	105900	226155770	9830	9820	9830	9810	232
623	20250124	105800	223879480	9820	9820	9820	9820	1214
624	20250124	105700	211958000	9830	9830	9830	9830	70
625	20250124	105600	211269900	9860	9830	9860	9830	50
626	20250124	105500	210778370	9820	9860	9860	9820	4
627	20250124	105400	210738970	9850	9850	9850	9850	30
628	20250124	105300	210443470	9850	9820	9850	9820	6
629	20250124	105200	210384400	9820	9820	9850	9820	106
630	20250124	105100	209343410	9820	9820	9820	9820	6
631	20250124	105000	209284490	9840	9820	9840	9820	13
632	20250124	104900	209156810	9820	9820	9820	9820	8
633	20250124	104800	209078250	9820	9820	9820	9810	14
634	20250124	104700	208940780	9820	9820	9820	9820	114
635	20250124	104600	207821300	9850	9850	9850	9850	1
636	20250124	104500	207811450	9820	9850	9850	9820	30
637	20250124	104400	207516740	9820	9820	9820	9820	5
638	20250124	104300	207467640	9870	9870	9870	9870	5
639	20250124	104200	207418290	9880	9830	9880	9810	1838
640	20250124	104100	189358550	9830	9840	9840	9830	1014
641	20250124	104000	179381630	9850	9850	9850	9850	229
642	20250124	103900	177125980	9860	9860	9860	9860	5
643	20250124	103800	177076680	9870	9860	9870	9860	2
644	20250124	103700	177056950	9870	9870	9870	9870	6
645	20250124	103600	176997730	9860	9860	9860	9860	12
646	20250124	103500	176879410	9860	9870	9870	9860	15
647	20250124	103400	176731460	9870	9870	9870	9870	2
648	20250124	103300	176711720	9870	9870	9870	9870	0
649	20250124	103200	176711720	9870	9860	9880	9860	154
650	20250124	103100	175193160	9860	9860	9860	9860	1
651	20250124	103000	175183300	9860	9860	9860	9860	8
652	20250124	102900	175104420	9860	9850	9860	9850	77
653	20250124	102800	174345960	9860	9850	9860	9850	7
654	20250124	102700	174277000	9860	9860	9860	9860	10
655	20250124	102600	174178400	9860	9860	9860	9860	0
656	20250124	102500	174178400	9860	9860	9860	9840	167
657	20250124	102400	172533720	9880	9880	9880	9880	0
658	20250124	102300	172533720	9880	9880	9880	9860	3
659	20250124	102200	172504100	9850	9840	9880	9840	16
660	20250124	102100	172346210	9840	9840	9840	9840	102
661	20250124	102000	171342530	9870	9860	9870	9840	118
662	20250124	101900	170180390	9870	9880	9880	9870	3
663	20250124	101800	170150760	9880	9880	9880	9880	5
664	20250124	101700	170101360	9870	9880	9890	9870	61
665	20250124	101600	169498800	9880	9890	9890	9880	38
666	20250124	101500	169123350	9880	9880	9880	9880	17
667	20250124	101400	168955390	9880	9890	9890	9880	2
668	20250124	101300	168935620	9890	9890	9890	9890	1
669	20250124	101200	168925730	9850	9850	9850	9850	90
670	20250124	101100	168039230	9890	9870	9890	9850	13
671	20250124	101000	167910900	9850	9870	9870	9850	103
672	20250124	100900	166894730	9870	9850	9870	9850	4
673	20250124	100800	166855310	9840	9850	9850	9840	827
674	20250124	100700	158713300	9850	9870	9870	9850	87
675	20250124	100600	157856330	9870	9870	9870	9830	825
676	20250124	100500	149733260	9870	9870	9890	9870	52
677	20250124	100400	149220000	9870	9870	9890	9870	3
678	20250124	100300	149190370	9870	9890	9890	9870	16
679	20250124	100200	149032420	9890	9890	9890	9890	6
680	20250124	100100	148973080	9890	9890	9890	9890	2
681	20250124	100000	148953300	9900	9900	9900	9900	13
682	20250124	095900	148824600	9900	9900	9900	9900	112
683	20250124	095800	147715800	9900	9900	9900	9900	47
684	20250124	095700	147250500	9900	9870	9900	9870	14
685	20250124	095600	147111960	9900	9900	9900	9870	36
686	20250124	095500	146755810	9900	9900	9900	9900	21
687	20250124	095400	146547910	9900	9900	9900	9900	11
688	20250124	095300	146439010	9900	9900	9900	9880	222
689	20250124	095200	144245180	9890	9900	9900	9890	10
690	20250124	095100	144146270	9910	9880	9910	9880	25
691	20250124	095000	143898690	9880	9900	9900	9880	12
692	20250124	094900	143779910	9900	9900	9900	9890	75
693	20250124	094800	143037910	9900	9920	9920	9900	88
694	20250124	094700	142166380	9910	9910	9910	9910	96
695	20250124	094600	141215020	9920	9910	9920	9910	23
696	20250124	094500	140986870	9920	9930	9930	9920	13
697	20250124	094400	140857790	9930	9930	9930	9930	25
698	20250124	094300	140609540	9930	9930	9930	9930	22
699	20250124	094200	140391080	9930	9930	9930	9930	11
700	20250124	094100	140281850	9930	9890	9930	9890	74
701	20250124	094000	139547070	9930	9930	9930	9930	11
702	20250124	093900	139437840	9930	9930	9930	9930	29
703	20250124	093800	139149870	9900	9890	9900	9860	627
704	20250124	093700	132949160	9860	9890	9890	9860	18
705	20250124	093600	132771230	9900	9850	9900	9850	28
706	20250124	093500	132494330	9920	9870	9920	9850	111
707	20250124	093400	131399950	9930	9930	9930	9930	22
708	20250124	093300	131181490	9930	9930	9930	9930	64
709	20250124	093200	130545970	9940	9930	9940	9930	512
710	20250124	093100	125461700	9930	9930	9930	9930	62
711	20250124	093000	124846040	9840	9880	9900	9840	1879
712	20250124	092900	106284790	9890	9880	9890	9880	27
713	20250124	092800	106017790	9880	9850	9880	9850	272
714	20250124	092700	103336110	9850	9840	9850	9840	371
715	20250124	092600	99685320	9840	9840	9840	9840	118
716	20250124	092500	98524200	9840	9820	9840	9810	290
717	20250124	092400	95677210	9830	9820	9840	9810	1667
718	20250124	092300	79320210	9830	9850	9850	9810	1613
719	20250124	092200	63494370	9850	9860	9860	9810	1093
720	20250124	092100	52759610	9840	9850	9850	9840	416
721	20250124	092000	48664920	9850	9860	9860	9850	133
722	20250124	091900	47354340	9850	9870	9870	9840	713
723	20250124	091800	40334900	9870	9860	9870	9860	90
724	20250124	091700	39447470	9860	9870	9870	9860	20
725	20250124	091600	39250230	9850	9860	9860	9840	833
726	20250124	091500	31048910	9860	9890	9890	9860	260
727	20250124	091400	28480690	9890	9890	9890	9890	146
728	20250124	091300	27036750	9890	9900	9900	9890	228
729	20250124	091200	24781580	9900	9900	9900	9900	117
730	20250124	091100	23623280	9890	9890	9890	9890	100
731	20250124	091000	22634280	9890	9890	9890	9890	1
732	20250124	090900	22624390	9900	9890	9900	9890	121
733	20250124	090800	21426590	9890	9900	9900	9890	54
734	20250124	090700	20892190	9910	9920	9930	9910	16
735	20250124	090600	20733440	9930	9930	9930	9930	5
736	20250124	090500	20683790	9900	9900	9900	9900	0
737	20250124	090400	20683790	9900	9900	9900	9880	565
738	20250124	090300	15091590	9900	9920	9920	9880	374
739	20250124	090200	11393020	9890	9900	9900	9890	92
740	20250124	090100	10482520	9900	9920	9920	9900	76
741	20250124	090000	9729390	9920	9930	9930	9920	930