KissMeData/083310/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195600	677007980	9520	9520	9520	9520	1931
3	20250123	195500	677007980	9520	9520	9520	9520	0
4	20250123	195400	677007980	9520	9520	9520	9520	0
5	20250123	195300	677007980	9520	9520	9520	9520	0
6	20250123	195200	677007980	9520	9520	9520	9520	0
7	20250123	195100	677007980	9520	9520	9520	9520	0
8	20250123	195000	677007980	9520	9520	9520	9520	0
9	20250123	194900	677007980	9520	9520	9520	9520	0
10	20250123	194800	677007980	9520	9520	9520	9520	0
11	20250123	194700	677007980	9520	9520	9520	9520	0
12	20250123	194600	677007980	9520	9520	9520	9520	0
13	20250123	194500	677007980	9520	9520	9520	9520	0
14	20250123	194400	677007980	9520	9520	9520	9520	0
15	20250123	194300	677007980	9520	9520	9520	9520	0
16	20250123	194200	677007980	9520	9520	9520	9520	0
17	20250123	194100	677007980	9520	9520	9520	9520	0
18	20250123	194000	677007980	9520	9520	9520	9520	0
19	20250123	193900	677007980	9520	9520	9520	9520	0
20	20250123	193800	677007980	9520	9520	9520	9520	0
21	20250123	193700	677007980	9520	9520	9520	9520	0
22	20250123	193600	677007980	9520	9520	9520	9520	0
23	20250123	193500	677007980	9520	9520	9520	9520	0
24	20250123	193400	677007980	9520	9520	9520	9520	0
25	20250123	193300	677007980	9520	9520	9520	9520	0
26	20250123	193200	677007980	9520	9520	9520	9520	0
27	20250123	193100	677007980	9520	9520	9520	9520	0
28	20250123	193000	677007980	9520	9520	9520	9520	0
29	20250123	192900	677007980	9520	9520	9520	9520	0
30	20250123	192800	677007980	9520	9520	9520	9520	0
31	20250123	192700	677007980	9520	9520	9520	9520	0
32	20250123	192600	677007980	9520	9520	9520	9520	1931
33	20250123	192500	677007980	9520	9520	9520	9520	0
34	20250123	192400	677007980	9520	9520	9520	9520	0
35	20250123	192300	677007980	9520	9520	9520	9520	0
36	20250123	192200	677007980	9520	9520	9520	9520	0
37	20250123	192100	677007980	9520	9520	9520	9520	0
38	20250123	192000	677007980	9520	9520	9520	9520	0
39	20250123	191900	677007980	9520	9520	9520	9520	0
40	20250123	191800	677007980	9520	9520	9520	9520	0
41	20250123	191700	677007980	9520	9520	9520	9520	0
42	20250123	191600	677007980	9520	9520	9520	9520	0
43	20250123	191500	677007980	9520	9520	9520	9520	0
44	20250123	191400	677007980	9520	9520	9520	9520	0
45	20250123	191300	677007980	9520	9520	9520	9520	0
46	20250123	191200	677007980	9520	9520	9520	9520	0
47	20250123	191100	677007980	9520	9520	9520	9520	0
48	20250123	191000	677007980	9520	9520	9520	9520	0
49	20250123	190900	677007980	9520	9520	9520	9520	0
50	20250123	190800	677007980	9520	9520	9520	9520	0
51	20250123	190700	677007980	9520	9520	9520	9520	0
52	20250123	190600	677007980	9520	9520	9520	9520	0
53	20250123	190500	677007980	9520	9520	9520	9520	0
54	20250123	190400	677007980	9520	9520	9520	9520	0
55	20250123	190300	677007980	9520	9520	9520	9520	0
56	20250123	190200	677007980	9520	9520	9520	9520	0
57	20250123	190100	677007980	9520	9520	9520	9520	0
58	20250123	190000	677007980	9520	9520	9520	9520	0
59	20250123	185900	677007980	9520	9520	9520	9520	0
60	20250123	185800	677007980	9520	9520	9520	9520	0
61	20250123	185700	677007980	9520	9520	9520	9520	0
62	20250123	185600	677007980	9520	9520	9520	9520	1931
63	20250123	185500	677007980	9520	9520	9520	9520	0
64	20250123	185400	677007980	9520	9520	9520	9520	0
65	20250123	185300	677007980	9520	9520	9520	9520	0
66	20250123	185200	677007980	9520	9520	9520	9520	0
67	20250123	185100	677007980	9520	9520	9520	9520	0
68	20250123	185000	677007980	9520	9520	9520	9520	0
69	20250123	184900	677007980	9520	9520	9520	9520	0
70	20250123	184800	677007980	9520	9520	9520	9520	0
71	20250123	184700	677007980	9520	9520	9520	9520	0
72	20250123	184600	677007980	9520	9520	9520	9520	0
73	20250123	184500	677007980	9520	9520	9520	9520	0
74	20250123	184400	677007980	9520	9520	9520	9520	0
75	20250123	184300	677007980	9520	9520	9520	9520	0
76	20250123	184200	677007980	9520	9520	9520	9520	0
77	20250123	184100	677007980	9520	9520	9520	9520	0
78	20250123	184000	677007980	9520	9520	9520	9520	0
79	20250123	183900	677007980	9520	9520	9520	9520	0
80	20250123	183800	677007980	9520	9520	9520	9520	0
81	20250123	183700	677007980	9520	9520	9520	9520	0
82	20250123	183600	677007980	9520	9520	9520	9520	0
83	20250123	183500	677007980	9520	9520	9520	9520	0
84	20250123	183400	677007980	9520	9520	9520	9520	0
85	20250123	183300	677007980	9520	9520	9520	9520	0
86	20250123	183200	677007980	9520	9520	9520	9520	0
87	20250123	183100	677007980	9520	9520	9520	9520	0
88	20250123	183000	677007980	9520	9520	9520	9520	0
89	20250123	182900	677007980	9520	9520	9520	9520	0
90	20250123	182800	677007980	9520	9520	9520	9520	0
91	20250123	182700	677007980	9520	9520	9520	9520	0
92	20250123	182600	677007980	9520	9520	9520	9520	1931
93	20250123	182500	677007980	9520	9520	9520	9520	0
94	20250123	182400	677007980	9520	9520	9520	9520	0
95	20250123	182300	677007980	9520	9520	9520	9520	0
96	20250123	182200	677007980	9520	9520	9520	9520	0
97	20250123	182100	677007980	9520	9520	9520	9520	0
98	20250123	182000	677007980	9520	9520	9520	9520	0
99	20250123	181900	677007980	9520	9520	9520	9520	0
100	20250123	181800	677007980	9520	9520	9520	9520	0
101	20250123	181700	677007980	9520	9520	9520	9520	0
102	20250123	181600	677007980	9520	9520	9520	9520	0
103	20250123	181500	677007980	9520	9520	9520	9520	0
104	20250123	181400	677007980	9520	9520	9520	9520	0
105	20250123	181300	677007980	9520	9520	9520	9520	0
106	20250123	181200	677007980	9520	9520	9520	9520	0
107	20250123	181100	677007980	9520	9520	9520	9520	0
108	20250123	181000	677007980	9520	9520	9520	9520	0
109	20250123	180900	677007980	9520	9520	9520	9520	0
110	20250123	180800	677007980	9520	9520	9520	9520	0
111	20250123	180700	677007980	9520	9520	9520	9520	0
112	20250123	180600	677007980	9520	9520	9520	9520	0
113	20250123	180500	677007980	9520	9520	9520	9520	0
114	20250123	180400	677007980	9520	9520	9520	9520	0
115	20250123	180300	677007980	9520	9520	9520	9520	0
116	20250123	180200	677007980	9520	9520	9520	9520	0
117	20250123	180100	677007980	9520	9520	9520	9520	0
118	20250123	180000	677007980	9520	9520	9520	9520	0
119	20250123	175900	677007980	9520	9520	9520	9520	0
120	20250123	175800	677007980	9520	9520	9520	9520	0
121	20250123	175700	677007980	9520	9520	9520	9520	0
122	20250123	175600	677007980	9520	9520	9520	9520	1931
123	20250123	175500	677007980	9520	9520	9520	9520	0
124	20250123	175400	677007980	9520	9520	9520	9520	0
125	20250123	175300	677007980	9520	9520	9520	9520	0
126	20250123	175200	677007980	9520	9520	9520	9520	0
127	20250123	175100	677007980	9520	9520	9520	9520	0
128	20250123	175000	677007980	9520	9520	9520	9520	0
129	20250123	174900	677007980	9520	9520	9520	9520	0
130	20250123	174800	677007980	9520	9520	9520	9520	0
131	20250123	174700	677007980	9520	9520	9520	9520	0
132	20250123	174600	677007980	9520	9520	9520	9520	0
133	20250123	174500	677007980	9520	9520	9520	9520	0
134	20250123	174400	677007980	9520	9520	9520	9520	0
135	20250123	174300	677007980	9520	9520	9520	9520	0
136	20250123	174200	677007980	9520	9520	9520	9520	0
137	20250123	174100	677007980	9520	9520	9520	9520	0
138	20250123	174000	677007980	9520	9520	9520	9520	0
139	20250123	173900	677007980	9520	9520	9520	9520	0
140	20250123	173800	677007980	9520	9520	9520	9520	0
141	20250123	173700	677007980	9520	9520	9520	9520	0
142	20250123	173600	677007980	9520	9520	9520	9520	0
143	20250123	173500	677007980	9520	9520	9520	9520	0
144	20250123	173400	677007980	9520	9520	9520	9520	0
145	20250123	173300	677007980	9520	9520	9520	9520	0
146	20250123	173200	677007980	9520	9520	9520	9520	0
147	20250123	173100	677007980	9520	9520	9520	9520	0
148	20250123	173000	677007980	9520	9520	9520	9520	0
149	20250123	172900	677007980	9520	9520	9520	9520	0
150	20250123	172800	677007980	9520	9520	9520	9520	0
151	20250123	172700	677007980	9520	9520	9520	9520	0
152	20250123	172600	677007980	9520	9520	9520	9520	1931
153	20250123	172500	677007980	9520	9520	9520	9520	0
154	20250123	172400	677007980	9520	9520	9520	9520	0
155	20250123	172300	677007980	9520	9520	9520	9520	0
156	20250123	172200	677007980	9520	9520	9520	9520	0
157	20250123	172100	677007980	9520	9520	9520	9520	0
158	20250123	172000	677007980	9520	9520	9520	9520	0
159	20250123	171900	677007980	9520	9520	9520	9520	0
160	20250123	171800	677007980	9520	9520	9520	9520	0
161	20250123	171700	677007980	9520	9520	9520	9520	0
162	20250123	171600	677007980	9520	9520	9520	9520	0
163	20250123	171500	677007980	9520	9520	9520	9520	0
164	20250123	171400	677007980	9520	9520	9520	9520	0
165	20250123	171300	677007980	9520	9520	9520	9520	0
166	20250123	171200	677007980	9520	9520	9520	9520	0
167	20250123	171100	677007980	9520	9520	9520	9520	0
168	20250123	171000	677007980	9520	9520	9520	9520	0
169	20250123	170900	677007980	9520	9520	9520	9520	0
170	20250123	170800	677007980	9520	9520	9520	9520	0
171	20250123	170700	677007980	9520	9520	9520	9520	0
172	20250123	170600	677007980	9520	9520	9520	9520	0
173	20250123	170500	677007980	9520	9520	9520	9520	0
174	20250123	170400	677007980	9520	9520	9520	9520	0
175	20250123	170300	677007980	9520	9520	9520	9520	0
176	20250123	170200	677007980	9520	9520	9520	9520	0
177	20250123	170100	677007980	9520	9520	9520	9520	0
178	20250123	170000	677007980	9520	9520	9520	9520	0
179	20250123	165900	677007980	9520	9520	9520	9520	0
180	20250123	165800	677007980	9520	9520	9520	9520	0
181	20250123	165700	677007980	9520	9520	9520	9520	0
182	20250123	165600	677007980	9520	9520	9520	9520	1931
183	20250123	165500	677007980	9520	9520	9520	9520	0
184	20250123	165400	677007980	9520	9520	9520	9520	0
185	20250123	165300	677007980	9520	9520	9520	9520	0
186	20250123	165200	677007980	9520	9520	9520	9520	0
187	20250123	165100	677007980	9520	9520	9520	9520	0
188	20250123	165000	677007980	9520	9520	9520	9520	0
189	20250123	164900	677007980	9520	9520	9520	9520	0
190	20250123	164800	677007980	9520	9520	9520	9520	0
191	20250123	164700	677007980	9520	9520	9520	9520	0
192	20250123	164600	677007980	9520	9520	9520	9520	0
193	20250123	164500	677007980	9520	9520	9520	9520	0
194	20250123	164400	677007980	9520	9520	9520	9520	0
195	20250123	164300	677007980	9520	9520	9520	9520	0
196	20250123	164200	677007980	9520	9520	9520	9520	0
197	20250123	164100	677007980	9520	9520	9520	9520	0
198	20250123	164000	677007980	9520	9520	9520	9520	0
199	20250123	163900	677007980	9520	9520	9520	9520	0
200	20250123	163800	677007980	9520	9520	9520	9520	0
201	20250123	163700	677007980	9520	9520	9520	9520	0
202	20250123	163600	677007980	9520	9520	9520	9520	0
203	20250123	163500	677007980	9520	9520	9520	9520	0
204	20250123	163400	677007980	9520	9520	9520	9520	0
205	20250123	163300	677007980	9520	9520	9520	9520	0
206	20250123	163200	677007980	9520	9520	9520	9520	0
207	20250123	163100	677007980	9520	9520	9520	9520	0
208	20250123	163000	677007980	9520	9520	9520	9520	0
209	20250123	162900	677007980	9520	9520	9520	9520	0
210	20250123	162800	677007980	9520	9520	9520	9520	0
211	20250123	162700	677007980	9520	9520	9520	9520	0
212	20250123	162600	677007980	9520	9520	9520	9520	1931
213	20250123	162500	677007980	9520	9520	9520	9520	0
214	20250123	162400	677007980	9520	9520	9520	9520	0
215	20250123	162300	677007980	9520	9520	9520	9520	0
216	20250123	162200	677007980	9520	9520	9520	9520	0
217	20250123	162100	677007980	9520	9520	9520	9520	0
218	20250123	162000	677007980	9520	9520	9520	9520	0
219	20250123	161900	677007980	9520	9520	9520	9520	0
220	20250123	161800	677007980	9520	9520	9520	9520	0
221	20250123	161700	677007980	9520	9520	9520	9520	0
222	20250123	161600	677007980	9520	9520	9520	9520	0
223	20250123	161500	677007980	9520	9520	9520	9520	0
224	20250123	161400	677007980	9520	9520	9520	9520	0
225	20250123	161300	677007980	9520	9520	9520	9520	0
226	20250123	161200	677007980	9520	9520	9520	9520	0
227	20250123	161100	677007980	9520	9520	9520	9520	0
228	20250123	161000	677007980	9520	9520	9520	9520	0
229	20250123	160900	677007980	9520	9520	9520	9520	0
230	20250123	160800	677007980	9520	9520	9520	9520	0
231	20250123	160700	677007980	9520	9520	9520	9520	0
232	20250123	160600	677007980	9520	9520	9520	9520	0
233	20250123	160500	677007980	9520	9520	9520	9520	0
234	20250123	160400	677007980	9520	9520	9520	9520	0
235	20250123	160300	677007980	9520	9520	9520	9520	0
236	20250123	160200	677007980	9520	9520	9520	9520	0
237	20250123	160100	677007980	9520	9520	9520	9520	0
238	20250123	160000	677007980	9520	9520	9520	9520	0
239	20250123	155900	677007980	9520	9520	9520	9520	0
240	20250123	155800	677007980	9520	9520	9520	9520	0
241	20250123	155700	677007980	9520	9520	9520	9520	0
242	20250123	155600	677007980	9520	9520	9520	9520	1931
243	20250123	155500	677007980	9520	9520	9520	9520	0
244	20250123	155400	677007980	9520	9520	9520	9520	0
245	20250123	155300	677007980	9520	9520	9520	9520	0
246	20250123	155200	677007980	9520	9520	9520	9520	0
247	20250123	155100	677007980	9520	9520	9520	9520	0
248	20250123	155000	677007980	9520	9520	9520	9520	0
249	20250123	154900	677007980	9520	9520	9520	9520	0
250	20250123	154800	677007980	9520	9520	9520	9520	0
251	20250123	154700	677007980	9520	9520	9520	9520	0
252	20250123	154600	677007980	9520	9520	9520	9520	0
253	20250123	154500	677007980	9520	9520	9520	9520	0
254	20250123	154400	677007980	9520	9520	9520	9520	0
255	20250123	154300	677007980	9520	9520	9520	9520	0
256	20250123	154200	677007980	9520	9520	9520	9520	0
257	20250123	154100	677007980	9520	9520	9520	9520	0
258	20250123	154000	677007980	9520	9520	9520	9520	0
259	20250123	153900	677007980	9520	9520	9520	9520	0
260	20250123	153800	677007980	9520	9520	9520	9520	0
261	20250123	153700	677007980	9520	9520	9520	9520	0
262	20250123	153600	677007980	9520	9520	9520	9520	0
263	20250123	153500	677007980	9520	9520	9520	9520	0
264	20250123	153400	677007980	9520	9520	9520	9520	0
265	20250123	153300	677007980	9520	9520	9520	9520	0
266	20250123	153200	677007980	9520	9520	9520	9520	0
267	20250123	153100	677007980	9520	9520	9520	9520	0
268	20250123	153000	677007980	9520	9520	9520	9520	1931
269	20250123	152900	658624860	9530	9530	9530	9530	0
270	20250123	152800	658624860	9530	9530	9530	9530	0
271	20250123	152700	658624860	9530	9530	9530	9530	0
272	20250123	152600	658624860	9530	9530	9530	9530	0
273	20250123	152500	658624860	9530	9530	9530	9530	0
274	20250123	152400	658624860	9530	9530	9530	9530	0
275	20250123	152300	658624860	9530	9530	9530	9530	0
276	20250123	152200	658624860	9530	9530	9530	9530	0
277	20250123	152100	658624860	9530	9530	9530	9530	0
278	20250123	152000	658624860	9530	9530	9530	9530	0
279	20250123	151900	658624860	9530	9540	9540	9530	171
280	20250123	151800	656995050	9550	9570	9570	9540	59
281	20250123	151700	656431600	9550	9520	9550	9520	143
282	20250123	151600	655069350	9590	9590	9590	9590	1
283	20250123	151500	655059760	9590	9590	9590	9590	0
284	20250123	151400	655059760	9590	9590	9590	9590	0
285	20250123	151300	655059760	9590	9590	9590	9590	0
286	20250123	151200	655059760	9590	9530	9590	9530	796
287	20250123	151100	647455820	9530	9530	9590	9530	71
288	20250123	151000	646779130	9530	9530	9530	9530	40
289	20250123	150900	646397930	9600	9600	9600	9600	0
290	20250123	150800	646397930	9600	9520	9600	9520	248
291	20250123	150700	644028450	9520	9550	9550	9520	30
292	20250123	150600	643742550	9520	9530	9530	9520	716
293	20250123	150500	636925020	9530	9560	9600	9530	1494
294	20250123	150400	622661660	9560	9600	9600	9560	206
295	20250123	150300	620692260	9600	9610	9610	9560	17
296	20250123	150200	620529570	9570	9580	9580	9560	3433
297	20250123	150100	587671910	9600	9600	9600	9600	0
298	20250123	150000	587671910	9600	9600	9600	9600	1
299	20250123	145900	587662310	9580	9590	9610	9580	64
300	20250123	145800	587049060	9580	9580	9580	9580	109
301	20250123	145700	586004840	9610	9610	9610	9610	1
302	20250123	145600	585995230	9580	9580	9580	9580	0
303	20250123	145500	585995230	9580	9580	9580	9580	0
304	20250123	145400	585995230	9580	9580	9580	9580	1
305	20250123	145300	585985650	9570	9570	9570	9570	0
306	20250123	145200	585985650	9570	9580	9580	9570	209
307	20250123	145100	583983800	9580	9580	9580	9580	81
308	20250123	145000	583207820	9580	9580	9580	9580	0
309	20250123	144900	583207820	9580	9580	9580	9580	0
310	20250123	144800	583207820	9580	9580	9580	9580	10
311	20250123	144700	583112020	9570	9590	9590	9570	22
312	20250123	144600	582901240	9590	9580	9590	9580	1175
313	20250123	144500	571644170	9590	9610	9610	9590	485
314	20250123	144400	566992820	9610	9610	9610	9600	3326
315	20250123	144300	535057240	9620	9620	9620	9620	2
316	20250123	144200	535038000	9620	9640	9640	9620	5174
317	20250123	144100	485242120	9650	9650	9650	9650	0
318	20250123	144000	485242120	9650	9650	9650	9650	0
319	20250123	143900	485242120	9650	9650	9650	9650	0
320	20250123	143800	485242120	9650	9650	9650	9650	10
321	20250123	143700	485145620	9650	9650	9650	9650	3
322	20250123	143600	485116670	9650	9650	9650	9650	1
323	20250123	143500	485107020	9640	9640	9640	9640	0
324	20250123	143400	485107020	9640	9640	9640	9640	0
325	20250123	143300	485107020	9640	9640	9640	9640	0
326	20250123	143200	485107020	9640	9640	9640	9640	0
327	20250123	143100	485107020	9640	9640	9640	9640	0
328	20250123	143000	485107020	9640	9640	9640	9640	394
329	20250123	142900	481308860	9640	9640	9640	9640	0
330	20250123	142800	481308860	9640	9640	9640	9640	90
331	20250123	142700	480441260	9650	9650	9650	9650	0
332	20250123	142600	480441260	9650	9650	9650	9650	0
333	20250123	142500	480441260	9650	9650	9650	9650	0
334	20250123	142400	480441260	9650	9650	9650	9650	0
335	20250123	142300	480441260	9650	9650	9650	9650	204
336	20250123	142200	478472660	9670	9670	9670	9670	0
337	20250123	142100	478472660	9670	9670	9670	9670	0
338	20250123	142000	478472660	9670	9670	9670	9670	4
339	20250123	141900	478433980	9670	9670	9670	9670	0
340	20250123	141800	478433980	9670	9670	9670	9670	0
341	20250123	141700	478433980	9670	9670	9670	9670	0
342	20250123	141600	478433980	9670	9670	9670	9670	0
343	20250123	141500	478433980	9670	9670	9670	9670	0
344	20250123	141400	478433980	9670	9670	9670	9670	200
345	20250123	141300	476499980	9670	9670	9670	9670	0
346	20250123	141200	476499980	9670	9670	9670	9670	6
347	20250123	141100	476441960	9670	9670	9670	9670	0
348	20250123	141000	476441960	9670	9670	9670	9670	11
349	20250123	140900	476335590	9670	9670	9670	9670	0
350	20250123	140800	476335590	9670	9670	9670	9670	0
351	20250123	140700	476335590	9670	9670	9670	9670	2
352	20250123	140600	476316250	9650	9650	9650	9650	1
353	20250123	140500	476306600	9650	9650	9650	9650	21
354	20250123	140400	476103950	9670	9650	9670	9650	929
355	20250123	140300	467139080	9660	9660	9660	9660	5
356	20250123	140200	467090780	9670	9670	9670	9670	1
357	20250123	140100	467081110	9660	9660	9660	9660	1
358	20250123	140000	467071450	9660	9660	9660	9660	7
359	20250123	135900	467003830	9680	9670	9680	9650	26
360	20250123	135800	466752710	9670	9670	9670	9670	7
361	20250123	135700	466685020	9680	9680	9680	9660	6
362	20250123	135600	466626960	9670	9670	9670	9670	0
363	20250123	135500	466626960	9670	9670	9670	9670	0
364	20250123	135400	466626960	9670	9670	9670	9670	0
365	20250123	135300	466626960	9670	9670	9670	9670	0
366	20250123	135200	466626960	9670	9670	9670	9670	5
367	20250123	135100	466578610	9660	9660	9660	9660	10
368	20250123	135000	466482010	9670	9670	9670	9670	5
369	20250123	134900	466433660	9650	9650	9650	9650	19
370	20250123	134800	466250310	9680	9680	9680	9680	0
371	20250123	134700	466250310	9680	9680	9680	9680	0
372	20250123	134600	466250310	9680	9680	9680	9680	0
373	20250123	134500	466250310	9680	9680	9680	9680	0
374	20250123	134400	466250310	9680	9660	9680	9660	29
375	20250123	134300	465970150	9660	9660	9660	9660	60
376	20250123	134200	465390550	9690	9690	9690	9690	0
377	20250123	134100	465390550	9690	9690	9690	9690	0
378	20250123	134000	465390550	9690	9690	9690	9690	1
379	20250123	133900	465380860	9690	9690	9690	9690	1
380	20250123	133800	465371170	9680	9680	9680	9680	44
381	20250123	133700	464945250	9700	9700	9700	9700	1
382	20250123	133600	464935550	9690	9690	9690	9690	20
383	20250123	133500	464741750	9680	9660	9680	9660	140
384	20250123	133400	463389230	9670	9680	9680	9670	216
385	20250123	133300	461300340	9690	9690	9690	9690	5
386	20250123	133200	461251890	9690	9690	9690	9690	5
387	20250123	133100	461203440	9690	9690	9690	9690	50
388	20250123	133000	460718940	9690	9690	9690	9690	0
389	20250123	132900	460718940	9690	9690	9690	9690	0
390	20250123	132800	460718940	9690	9680	9690	9680	40
391	20250123	132700	460331710	9670	9690	9690	9670	456
392	20250123	132600	455920670	9690	9700	9700	9690	41
393	20250123	132500	455522980	9700	9700	9700	9700	0
394	20250123	132400	455522980	9700	9700	9700	9700	0
395	20250123	132300	455522980	9700	9700	9700	9700	1
396	20250123	132200	455513280	9690	9690	9690	9690	51
397	20250123	132100	455019090	9690	9690	9690	9690	551
398	20250123	132000	449679900	9680	9680	9680	9680	0
399	20250123	131900	449679900	9680	9680	9680	9680	300
400	20250123	131800	446775900	9680	9680	9680	9680	1
401	20250123	131700	446766220	9690	9690	9690	9690	0
402	20250123	131600	446766220	9690	9690	9690	9690	1
403	20250123	131500	446756530	9680	9680	9680	9680	10
404	20250123	131400	446659730	9690	9690	9690	9690	101
405	20250123	131300	445681040	9690	9670	9690	9670	3
406	20250123	131200	445652010	9690	9690	9690	9690	0
407	20250123	131100	445652010	9690	9690	9690	9690	0
408	20250123	131000	445652010	9690	9690	9690	9690	40
409	20250123	130900	445264410	9690	9680	9690	9680	39
410	20250123	130800	444886880	9680	9680	9680	9680	0
411	20250123	130700	444886880	9680	9680	9680	9680	0
412	20250123	130600	444886880	9680	9680	9680	9680	1
413	20250123	130500	444877200	9670	9670	9670	9670	0
414	20250123	130400	444877200	9670	9670	9670	9670	2
415	20250123	130300	444857860	9680	9680	9680	9680	0
416	20250123	130200	444857860	9680	9680	9680	9680	1
417	20250123	130100	444848180	9670	9670	9670	9670	20
418	20250123	130000	444654780	9670	9670	9670	9670	5
419	20250123	125900	444606430	9690	9690	9690	9690	0
420	20250123	125800	444606430	9690	9690	9690	9690	0
421	20250123	125700	444606430	9690	9690	9690	9690	0
422	20250123	125600	444606430	9690	9690	9690	9690	0
423	20250123	125500	444606430	9690	9690	9690	9690	0
424	20250123	125400	444606430	9690	9690	9690	9690	0
425	20250123	125300	444606430	9690	9690	9690	9690	0
426	20250123	125200	444606430	9690	9690	9690	9690	0
427	20250123	125100	444606430	9690	9690	9690	9690	1
428	20250123	125000	444596740	9670	9690	9690	9670	11
429	20250123	124900	444490350	9670	9680	9680	9670	250
430	20250123	124800	442072810	9690	9690	9690	9690	0
431	20250123	124700	442072810	9690	9690	9690	9690	1
432	20250123	124600	442063120	9680	9680	9680	9680	20
433	20250123	124500	441869520	9690	9690	9690	9690	0
434	20250123	124400	441869520	9690	9690	9690	9690	7
435	20250123	124300	441801690	9680	9670	9680	9670	420
436	20250123	124200	437736690	9680	9680	9680	9680	0
437	20250123	124100	437736690	9680	9680	9680	9680	1
438	20250123	124000	437727010	9670	9670	9670	9670	116
439	20250123	123900	436605290	9660	9660	9660	9660	671
440	20250123	123800	430123430	9660	9660	9660	9660	0
441	20250123	123700	430123430	9660	9640	9660	9640	23
442	20250123	123600	429901670	9660	9660	9660	9660	0
443	20250123	123500	429901670	9660	9660	9660	9660	0
444	20250123	123400	429901670	9660	9660	9660	9660	1
445	20250123	123300	429892010	9640	9640	9640	9640	26
446	20250123	123200	429641370	9650	9650	9650	9650	50
447	20250123	123100	429158870	9660	9660	9660	9660	0
448	20250123	123000	429158870	9660	9660	9660	9660	0
449	20250123	122900	429158870	9660	9660	9660	9660	0
450	20250123	122800	429158870	9660	9660	9660	9660	0
451	20250123	122700	429158870	9660	9630	9660	9630	4
452	20250123	122600	429120260	9630	9650	9650	9630	129
453	20250123	122500	427877670	9660	9660	9660	9660	5
454	20250123	122400	427829370	9660	9660	9660	9660	1
455	20250123	122300	427819710	9650	9650	9650	9650	222
456	20250123	122200	425677410	9660	9630	9660	9630	41
457	20250123	122100	425282550	9630	9630	9630	9630	31
458	20250123	122000	424984020	9630	9660	9660	9630	106
459	20250123	121900	423963100	9640	9660	9660	9640	25
460	20250123	121800	423721800	9660	9630	9660	9620	701
461	20250123	121700	416975410	9660	9650	9660	9650	8
462	20250123	121600	416898200	9650	9650	9650	9650	0
463	20250123	121500	416898200	9650	9630	9650	9630	251
464	20250123	121400	414476850	9650	9640	9650	9630	591
465	20250123	121300	408785470	9630	9650	9650	9630	260
466	20250123	121200	406281650	9630	9630	9630	9630	0
467	20250123	121100	406281650	9630	9630	9630	9630	10
468	20250123	121000	406185350	9660	9660	9660	9660	0
469	20250123	120900	406185350	9660	9660	9660	9660	0
470	20250123	120800	406185350	9660	9650	9660	9650	68
471	20250123	120700	405529140	9650	9660	9660	9650	13
472	20250123	120600	405403580	9660	9660	9660	9660	2
473	20250123	120500	405384260	9650	9660	9660	9650	3
474	20250123	120400	405355300	9640	9640	9640	9640	212
475	20250123	120300	403311620	9670	9670	9670	9670	1
476	20250123	120200	403301950	9650	9650	9650	9650	33
477	20250123	120100	402983500	9680	9680	9680	9680	0
478	20250123	120000	402983500	9680	9680	9680	9680	0
479	20250123	115900	402983500	9680	9680	9680	9680	1
480	20250123	115800	402973820	9650	9660	9660	9650	90
481	20250123	115700	402105010	9680	9680	9680	9680	0
482	20250123	115600	402105010	9680	9680	9680	9680	1
483	20250123	115500	402095330	9660	9660	9660	9660	0
484	20250123	115400	402095330	9660	9660	9660	9660	6
485	20250123	115300	402037370	9660	9660	9660	9660	0
486	20250123	115200	402037370	9660	9660	9660	9660	0
487	20250123	115100	402037370	9660	9660	9660	9660	0
488	20250123	115000	402037370	9660	9660	9660	9660	0
489	20250123	114900	402037370	9660	9660	9660	9660	8
490	20250123	114800	401960090	9660	9660	9660	9660	1
491	20250123	114700	401950430	9690	9690	9690	9690	0
492	20250123	114600	401950430	9690	9690	9690	9690	0
493	20250123	114500	401950430	9690	9690	9690	9690	10
494	20250123	114400	401853530	9700	9700	9700	9700	0
495	20250123	114300	401853530	9700	9700	9700	9700	0
496	20250123	114200	401853530	9700	9700	9700	9700	0
497	20250123	114100	401853530	9700	9700	9700	9700	0
498	20250123	114000	401853530	9700	9690	9700	9690	325
499	20250123	113900	398704260	9680	9670	9680	9670	101
500	20250123	113800	397727580	9630	9630	9630	9630	0
501	20250123	113700	397727580	9630	9630	9630	9630	61
502	20250123	113600	397140150	9670	9630	9670	9630	950
503	20250123	113500	387957720	9620	9630	9630	9620	54
504	20250123	113400	387437730	9630	9640	9640	9630	1716
505	20250123	113300	370912630	9660	9660	9660	9660	0
506	20250123	113200	370912630	9660	9660	9660	9660	0
507	20250123	113100	370912630	9660	9660	9660	9660	0
508	20250123	113000	370912630	9660	9640	9660	9640	51
509	20250123	112900	370420970	9640	9640	9640	9640	5
510	20250123	112800	370372770	9640	9640	9640	9630	251
511	20250123	112700	367954130	9630	9640	9640	9630	234
512	20250123	112600	365698520	9640	9640	9640	9640	248
513	20250123	112500	363307800	9650	9650	9650	9650	0
514	20250123	112400	363307800	9650	9650	9650	9650	0
515	20250123	112300	363307800	9650	9650	9650	9650	100
516	20250123	112200	362342800	9640	9670	9670	9640	32
517	20250123	112100	362034290	9670	9680	9680	9650	366
518	20250123	112000	358502340	9650	9660	9680	9650	9
519	20250123	111900	358415390	9690	9690	9690	9680	3
520	20250123	111800	358386330	9650	9660	9660	9650	23
521	20250123	111700	358164340	9650	9650	9650	9650	0
522	20250123	111600	358164340	9650	9650	9650	9650	224
523	20250123	111500	356002740	9650	9660	9660	9650	100
524	20250123	111400	355037440	9700	9700	9700	9700	0
525	20250123	111300	355037440	9700	9700	9700	9700	1
526	20250123	111200	355027740	9670	9670	9670	9670	0
527	20250123	111100	355027740	9670	9700	9700	9670	11
528	20250123	111000	354921070	9700	9700	9700	9700	5
529	20250123	110900	354872570	9700	9700	9700	9700	0
530	20250123	110800	354872570	9700	9690	9700	9690	101
531	20250123	110700	353893870	9700	9700	9700	9700	1
532	20250123	110600	353884170	9680	9680	9680	9680	1000
533	20250123	110500	344204170	9680	9680	9680	9680	50
534	20250123	110400	343720170	9680	9660	9680	9660	199
535	20250123	110300	341796830	9670	9670	9670	9670	30
536	20250123	110200	341506730	9670	9670	9670	9670	150
537	20250123	110100	340056230	9680	9680	9680	9680	0
538	20250123	110000	340056230	9680	9680	9680	9680	0
539	20250123	105900	340056230	9680	9680	9680	9680	0
540	20250123	105800	340056230	9680	9680	9680	9680	0
541	20250123	105700	340056230	9680	9680	9680	9680	0
542	20250123	105600	340056230	9680	9640	9680	9640	282
543	20250123	105500	337332250	9660	9660	9660	9660	1
544	20250123	105400	337322590	9640	9660	9660	9640	192
545	20250123	105300	335468450	9670	9670	9670	9670	0
546	20250123	105200	335468450	9670	9670	9670	9670	1
547	20250123	105100	335458780	9680	9680	9680	9680	0
548	20250123	105000	335458780	9680	9680	9680	9680	100
549	20250123	104900	334490780	9680	9680	9680	9680	4
550	20250123	104800	334452060	9680	9660	9680	9660	52
551	20250123	104700	333949720	9680	9650	9680	9650	332
552	20250123	104600	330745870	9650	9660	9660	9650	689
553	20250123	104500	324096870	9660	9660	9660	9660	12
554	20250123	104400	323980950	9680	9680	9680	9680	25
555	20250123	104300	323738950	9680	9670	9680	9670	141
556	20250123	104200	322374970	9680	9640	9680	9640	92
557	20250123	104100	321485350	9640	9640	9640	9640	40
558	20250123	104000	321099750	9640	9700	9700	9640	1401
559	20250123	103900	307591490	9700	9700	9700	9700	0
560	20250123	103800	307591490	9700	9670	9700	9660	552
561	20250123	103700	302258740	9700	9700	9700	9700	1
562	20250123	103600	302249040	9670	9700	9700	9670	10
563	20250123	103500	302152310	9680	9680	9680	9680	0
564	20250123	103400	302152310	9680	9680	9680	9680	86
565	20250123	103300	301319830	9680	9700	9700	9680	3
566	20250123	103200	301290770	9690	9690	9690	9680	74
567	20250123	103100	300574140	9700	9700	9700	9700	0
568	20250123	103000	300574140	9700	9700	9700	9700	0
569	20250123	102900	300574140	9700	9700	9700	9700	0
570	20250123	102800	300574140	9700	9700	9700	9700	2
571	20250123	102700	300554740	9700	9700	9700	9700	0
572	20250123	102600	300554740	9700	9700	9700	9700	1
573	20250123	102500	300545040	9700	9700	9700	9700	0
574	20250123	102400	300545040	9700	9700	9700	9700	0
575	20250123	102300	300545040	9700	9670	9700	9670	3
576	20250123	102200	300516000	9670	9700	9700	9670	4
577	20250123	102100	300477260	9670	9690	9710	9670	48
578	20250123	102000	300012300	9710	9670	9710	9670	13
579	20250123	101900	299886550	9710	9670	9710	9670	23
580	20250123	101800	299664100	9710	9710	9710	9710	100
581	20250123	101700	298693100	9730	9690	9730	9670	351
582	20250123	101600	295295720	9680	9680	9680	9680	50
583	20250123	101500	294811720	9730	9730	9730	9730	0
584	20250123	101400	294811720	9730	9680	9730	9680	337
585	20250123	101300	291536350	9720	9720	9720	9720	622
586	20250123	101200	285490510	9720	9720	9720	9680	105
587	20250123	101100	284471590	9720	9720	9720	9720	1
588	20250123	101000	284461870	9720	9680	9720	9680	32
589	20250123	100900	284151170	9720	9720	9720	9720	1
590	20250123	100800	284141450	9670	9720	9730	9670	120
591	20250123	100700	282979880	9730	9730	9730	9730	1
592	20250123	100600	282970150	9730	9700	9730	9700	736
593	20250123	100500	275820330	9700	9700	9700	9700	1
594	20250123	100400	275810630	9700	9700	9700	9700	6
595	20250123	100300	275752430	9670	9690	9700	9670	218
596	20250123	100200	273643100	9690	9690	9690	9690	268
597	20250123	100100	271046180	9690	9680	9690	9680	45
598	20250123	100000	270610520	9680	9680	9680	9680	20
599	20250123	095900	270416920	9690	9690	9690	9690	190
600	20250123	095800	268575820	9690	9640	9690	9640	51
601	20250123	095700	268084130	9640	9650	9650	9640	400
602	20250123	095600	264226630	9650	9660	9660	9650	670
603	20250123	095500	257760690	9690	9660	9690	9660	103
604	20250123	095400	256765680	9690	9690	9690	9690	1
605	20250123	095300	256755990	9690	9690	9690	9690	0
606	20250123	095200	256755990	9690	9690	9690	9690	0
607	20250123	095100	256755990	9690	9640	9690	9640	43
608	20250123	095000	256341420	9690	9660	9690	9660	44
609	20250123	094900	255916050	9660	9640	9660	9640	318
610	20250123	094800	252849490	9650	9670	9670	9650	322
611	20250123	094700	249740970	9650	9670	9670	9650	384
612	20250123	094600	246034190	9690	9690	9690	9690	0
613	20250123	094500	246034190	9690	9690	9690	9690	15
614	20250123	094400	245888840	9650	9650	9690	9650	81
615	20250123	094300	245107150	9700	9700	9700	9700	4
616	20250123	094200	245068350	9720	9720	9720	9720	0
617	20250123	094100	245068350	9720	9670	9720	9650	490
618	20250123	094000	240338460	9710	9710	9710	9710	1
619	20250123	093900	240328750	9670	9660	9720	9660	40
620	20250123	093800	239942220	9670	9670	9670	9670	100
621	20250123	093700	238975220	9730	9700	9730	9700	83
622	20250123	093600	238170050	9730	9730	9730	9720	13
623	20250123	093500	238043570	9730	9700	9730	9700	53
624	20250123	093400	237527940	9730	9730	9730	9730	1
625	20250123	093300	237518210	9730	9670	9730	9670	443
626	20250123	093200	233230070	9660	9660	9660	9660	299
627	20250123	093100	230341730	9650	9650	9650	9650	0
628	20250123	093000	230341730	9650	9620	9650	9620	463
629	20250123	092900	225874470	9660	9620	9660	9620	11
630	20250123	092800	225768610	9660	9620	9660	9620	58
631	20250123	092700	225210330	9620	9620	9620	9620	370
632	20250123	092600	221650930	9630	9660	9670	9630	3013
633	20250123	092500	192583990	9660	9660	9660	9660	299
634	20250123	092400	189695650	9660	9670	9670	9660	657
635	20250123	092300	183348880	9670	9670	9680	9670	40
636	20250123	092200	182962070	9670	9670	9680	9670	196
637	20250123	092100	181066650	9660	9680	9690	9660	1050
638	20250123	092000	170918900	9670	9690	9700	9670	844
639	20250123	091900	162750650	9670	9690	9690	9670	722
640	20250123	091800	155765870	9690	9700	9700	9690	554
641	20250123	091700	150395890	9710	9720	9740	9700	801
642	20250123	091600	142616480	9720	9720	9720	9720	15
643	20250123	091500	142470680	9740	9720	9740	9720	38
644	20250123	091400	142101300	9720	9750	9750	9710	327
645	20250123	091300	138924290	9720	9770	9770	9720	333
646	20250123	091200	135685760	9770	9700	9770	9700	1255
647	20250123	091100	123484280	9700	9720	9770	9680	896
648	20250123	091000	114794520	9720	9760	9780	9720	463
649	20250123	090900	110290570	9770	9770	9780	9730	573
650	20250123	090800	104706240	9770	9740	9780	9700	2622
651	20250123	090700	79234470	9790	9780	9790	9780	51
652	20250123	090600	78735190	9720	9770	9820	9720	2225
653	20250123	090500	57067340	9840	9840	9840	9840	1
654	20250123	090400	57057500	9760	9770	9830	9760	876
655	20250123	090300	48490300	9770	9790	9790	9770	90
656	20250123	090200	47610530	9780	9810	9810	9780	587
657	20250123	090100	41863810	9810	9950	9950	9810	2589
658	20250123	090000	16385880	9890	9990	9990	9890	1648