KissMeData/305090/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	211100	468361550	9740	9740	9740	9740	1962
3	20250122	211000	468361550	9740	9740	9740	9740	0
4	20250122	210900	468361550	9740	9740	9740	9740	0
5	20250122	210800	468361550	9740	9740	9740	9740	0
6	20250122	210700	468361550	9740	9740	9740	9740	0
7	20250122	210600	468361550	9740	9740	9740	9740	0
8	20250122	210500	468361550	9740	9740	9740	9740	0
9	20250122	210400	468361550	9740	9740	9740	9740	0
10	20250122	210300	468361550	9740	9740	9740	9740	0
11	20250122	210200	468361550	9740	9740	9740	9740	0
12	20250122	210100	468361550	9740	9740	9740	9740	0
13	20250122	210000	468361550	9740	9740	9740	9740	0
14	20250122	205900	468361550	9740	9740	9740	9740	0
15	20250122	205800	468361550	9740	9740	9740	9740	0
16	20250122	205700	468361550	9740	9740	9740	9740	0
17	20250122	205600	468361550	9740	9740	9740	9740	0
18	20250122	205500	468361550	9740	9740	9740	9740	0
19	20250122	205400	468361550	9740	9740	9740	9740	0
20	20250122	205300	468361550	9740	9740	9740	9740	0
21	20250122	205200	468361550	9740	9740	9740	9740	0
22	20250122	205100	468361550	9740	9740	9740	9740	0
23	20250122	205000	468361550	9740	9740	9740	9740	0
24	20250122	204900	468361550	9740	9740	9740	9740	0
25	20250122	204800	468361550	9740	9740	9740	9740	0
26	20250122	204700	468361550	9740	9740	9740	9740	0
27	20250122	204600	468361550	9740	9740	9740	9740	0
28	20250122	204500	468361550	9740	9740	9740	9740	0
29	20250122	204400	468361550	9740	9740	9740	9740	0
30	20250122	204300	468361550	9740	9740	9740	9740	0
31	20250122	204200	468361550	9740	9740	9740	9740	0
32	20250122	204100	468361550	9740	9740	9740	9740	1962
33	20250122	204000	468361550	9740	9740	9740	9740	0
34	20250122	203900	468361550	9740	9740	9740	9740	0
35	20250122	203800	468361550	9740	9740	9740	9740	0
36	20250122	203700	468361550	9740	9740	9740	9740	0
37	20250122	203600	468361550	9740	9740	9740	9740	0
38	20250122	203500	468361550	9740	9740	9740	9740	0
39	20250122	203400	468361550	9740	9740	9740	9740	0
40	20250122	203300	468361550	9740	9740	9740	9740	0
41	20250122	203200	468361550	9740	9740	9740	9740	0
42	20250122	203100	468361550	9740	9740	9740	9740	0
43	20250122	203000	468361550	9740	9740	9740	9740	0
44	20250122	202900	468361550	9740	9740	9740	9740	0
45	20250122	202800	468361550	9740	9740	9740	9740	0
46	20250122	202700	468361550	9740	9740	9740	9740	0
47	20250122	202600	468361550	9740	9740	9740	9740	0
48	20250122	202500	468361550	9740	9740	9740	9740	0
49	20250122	202400	468361550	9740	9740	9740	9740	0
50	20250122	202300	468361550	9740	9740	9740	9740	0
51	20250122	202200	468361550	9740	9740	9740	9740	0
52	20250122	202100	468361550	9740	9740	9740	9740	0
53	20250122	202000	468361550	9740	9740	9740	9740	0
54	20250122	201900	468361550	9740	9740	9740	9740	0
55	20250122	201800	468361550	9740	9740	9740	9740	0
56	20250122	201700	468361550	9740	9740	9740	9740	0
57	20250122	201600	468361550	9740	9740	9740	9740	0
58	20250122	201500	468361550	9740	9740	9740	9740	0
59	20250122	201400	468361550	9740	9740	9740	9740	0
60	20250122	201300	468361550	9740	9740	9740	9740	0
61	20250122	201200	468361550	9740	9740	9740	9740	0
62	20250122	201100	468361550	9740	9740	9740	9740	1962
63	20250122	201000	468361550	9740	9740	9740	9740	0
64	20250122	200900	468361550	9740	9740	9740	9740	0
65	20250122	200800	468361550	9740	9740	9740	9740	0
66	20250122	200700	468361550	9740	9740	9740	9740	0
67	20250122	200600	468361550	9740	9740	9740	9740	0
68	20250122	200500	468361550	9740	9740	9740	9740	0
69	20250122	200400	468361550	9740	9740	9740	9740	0
70	20250122	200300	468361550	9740	9740	9740	9740	0
71	20250122	200200	468361550	9740	9740	9740	9740	0
72	20250122	200100	468361550	9740	9740	9740	9740	0
73	20250122	200000	468361550	9740	9740	9740	9740	0
74	20250122	195900	468361550	9740	9740	9740	9740	0
75	20250122	195800	468361550	9740	9740	9740	9740	0
76	20250122	195700	468361550	9740	9740	9740	9740	0
77	20250122	195600	468361550	9740	9740	9740	9740	0
78	20250122	195500	468361550	9740	9740	9740	9740	0
79	20250122	195400	468361550	9740	9740	9740	9740	0
80	20250122	195300	468361550	9740	9740	9740	9740	0
81	20250122	195200	468361550	9740	9740	9740	9740	0
82	20250122	195100	468361550	9740	9740	9740	9740	0
83	20250122	195000	468361550	9740	9740	9740	9740	0
84	20250122	194900	468361550	9740	9740	9740	9740	0
85	20250122	194800	468361550	9740	9740	9740	9740	0
86	20250122	194700	468361550	9740	9740	9740	9740	0
87	20250122	194600	468361550	9740	9740	9740	9740	0
88	20250122	194500	468361550	9740	9740	9740	9740	0
89	20250122	194400	468361550	9740	9740	9740	9740	0
90	20250122	194300	468361550	9740	9740	9740	9740	0
91	20250122	194200	468361550	9740	9740	9740	9740	0
92	20250122	194100	468361550	9740	9740	9740	9740	1962
93	20250122	194000	468361550	9740	9740	9740	9740	0
94	20250122	193900	468361550	9740	9740	9740	9740	0
95	20250122	193800	468361550	9740	9740	9740	9740	0
96	20250122	193700	468361550	9740	9740	9740	9740	0
97	20250122	193600	468361550	9740	9740	9740	9740	0
98	20250122	193500	468361550	9740	9740	9740	9740	0
99	20250122	193400	468361550	9740	9740	9740	9740	0
100	20250122	193300	468361550	9740	9740	9740	9740	0
101	20250122	193200	468361550	9740	9740	9740	9740	0
102	20250122	193100	468361550	9740	9740	9740	9740	0
103	20250122	193000	468361550	9740	9740	9740	9740	0
104	20250122	192900	468361550	9740	9740	9740	9740	0
105	20250122	192800	468361550	9740	9740	9740	9740	0
106	20250122	192700	468361550	9740	9740	9740	9740	0
107	20250122	192600	468361550	9740	9740	9740	9740	0
108	20250122	192500	468361550	9740	9740	9740	9740	0
109	20250122	192400	468361550	9740	9740	9740	9740	0
110	20250122	192300	468361550	9740	9740	9740	9740	0
111	20250122	192200	468361550	9740	9740	9740	9740	0
112	20250122	192100	468361550	9740	9740	9740	9740	0
113	20250122	192000	468361550	9740	9740	9740	9740	0
114	20250122	191900	468361550	9740	9740	9740	9740	0
115	20250122	191800	468361550	9740	9740	9740	9740	0
116	20250122	191700	468361550	9740	9740	9740	9740	0
117	20250122	191600	468361550	9740	9740	9740	9740	0
118	20250122	191500	468361550	9740	9740	9740	9740	0
119	20250122	191400	468361550	9740	9740	9740	9740	0
120	20250122	191300	468361550	9740	9740	9740	9740	0
121	20250122	191200	468361550	9740	9740	9740	9740	0
122	20250122	191100	468361550	9740	9740	9740	9740	1962
123	20250122	191000	468361550	9740	9740	9740	9740	0
124	20250122	190900	468361550	9740	9740	9740	9740	0
125	20250122	190800	468361550	9740	9740	9740	9740	0
126	20250122	190700	468361550	9740	9740	9740	9740	0
127	20250122	190600	468361550	9740	9740	9740	9740	0
128	20250122	190500	468361550	9740	9740	9740	9740	0
129	20250122	190400	468361550	9740	9740	9740	9740	0
130	20250122	190300	468361550	9740	9740	9740	9740	0
131	20250122	190200	468361550	9740	9740	9740	9740	0
132	20250122	190100	468361550	9740	9740	9740	9740	0
133	20250122	190000	468361550	9740	9740	9740	9740	0
134	20250122	185900	468361550	9740	9740	9740	9740	0
135	20250122	185800	468361550	9740	9740	9740	9740	0
136	20250122	185700	468361550	9740	9740	9740	9740	0
137	20250122	185600	468361550	9740	9740	9740	9740	0
138	20250122	185500	468361550	9740	9740	9740	9740	0
139	20250122	185400	468361550	9740	9740	9740	9740	0
140	20250122	185300	468361550	9740	9740	9740	9740	0
141	20250122	185200	468361550	9740	9740	9740	9740	0
142	20250122	185100	468361550	9740	9740	9740	9740	0
143	20250122	185000	468361550	9740	9740	9740	9740	0
144	20250122	184900	468361550	9740	9740	9740	9740	0
145	20250122	184800	468361550	9740	9740	9740	9740	0
146	20250122	184700	468361550	9740	9740	9740	9740	0
147	20250122	184600	468361550	9740	9740	9740	9740	0
148	20250122	184500	468361550	9740	9740	9740	9740	0
149	20250122	184400	468361550	9740	9740	9740	9740	0
150	20250122	184300	468361550	9740	9740	9740	9740	0
151	20250122	184200	468361550	9740	9740	9740	9740	0
152	20250122	184100	468361550	9740	9740	9740	9740	1962
153	20250122	184000	468361550	9740	9740	9740	9740	0
154	20250122	183900	468361550	9740	9740	9740	9740	0
155	20250122	183800	468361550	9740	9740	9740	9740	0
156	20250122	183700	468361550	9740	9740	9740	9740	0
157	20250122	183600	468361550	9740	9740	9740	9740	0
158	20250122	183500	468361550	9740	9740	9740	9740	0
159	20250122	183400	468361550	9740	9740	9740	9740	0
160	20250122	183300	468361550	9740	9740	9740	9740	0
161	20250122	183200	468361550	9740	9740	9740	9740	0
162	20250122	183100	468361550	9740	9740	9740	9740	0
163	20250122	183000	468361550	9740	9740	9740	9740	0
164	20250122	182900	468361550	9740	9740	9740	9740	0
165	20250122	182800	468361550	9740	9740	9740	9740	0
166	20250122	182700	468361550	9740	9740	9740	9740	0
167	20250122	182600	468361550	9740	9740	9740	9740	0
168	20250122	182500	468361550	9740	9740	9740	9740	0
169	20250122	182400	468361550	9740	9740	9740	9740	0
170	20250122	182300	468361550	9740	9740	9740	9740	0
171	20250122	182200	468361550	9740	9740	9740	9740	0
172	20250122	182100	468361550	9740	9740	9740	9740	0
173	20250122	182000	468361550	9740	9740	9740	9740	0
174	20250122	181900	468361550	9740	9740	9740	9740	0
175	20250122	181800	468361550	9740	9740	9740	9740	0
176	20250122	181700	468361550	9740	9740	9740	9740	0
177	20250122	181600	468361550	9740	9740	9740	9740	0
178	20250122	181500	468361550	9740	9740	9740	9740	0
179	20250122	181400	468361550	9740	9740	9740	9740	0
180	20250122	181300	468361550	9740	9740	9740	9740	0
181	20250122	181200	468361550	9740	9740	9740	9740	0
182	20250122	181100	468361550	9740	9740	9740	9740	1962
183	20250122	181000	468361550	9740	9740	9740	9740	0
184	20250122	180900	468361550	9740	9740	9740	9740	0
185	20250122	180800	468361550	9740	9740	9740	9740	0
186	20250122	180700	468361550	9740	9740	9740	9740	0
187	20250122	180600	468361550	9740	9740	9740	9740	0
188	20250122	180500	468361550	9740	9740	9740	9740	0
189	20250122	180400	468361550	9740	9740	9740	9740	0
190	20250122	180300	468361550	9740	9740	9740	9740	0
191	20250122	180200	468361550	9740	9740	9740	9740	0
192	20250122	180100	468361550	9740	9740	9740	9740	0
193	20250122	180000	468361550	9740	9740	9740	9740	0
194	20250122	175900	468361550	9740	9740	9740	9740	0
195	20250122	175800	468361550	9740	9740	9740	9740	0
196	20250122	175700	468361550	9740	9740	9740	9740	0
197	20250122	175600	468361550	9740	9740	9740	9740	0
198	20250122	175500	468361550	9740	9740	9740	9740	0
199	20250122	175400	468361550	9740	9740	9740	9740	0
200	20250122	175300	468361550	9740	9740	9740	9740	0
201	20250122	175200	468361550	9740	9740	9740	9740	0
202	20250122	175100	468361550	9740	9740	9740	9740	0
203	20250122	175000	468361550	9740	9740	9740	9740	0
204	20250122	174900	468361550	9740	9740	9740	9740	0
205	20250122	174800	468361550	9740	9740	9740	9740	0
206	20250122	174700	468361550	9740	9740	9740	9740	0
207	20250122	174600	468361550	9740	9740	9740	9740	0
208	20250122	174500	468361550	9740	9740	9740	9740	0
209	20250122	174400	468361550	9740	9740	9740	9740	0
210	20250122	174300	468361550	9740	9740	9740	9740	0
211	20250122	174200	468361550	9740	9740	9740	9740	0
212	20250122	174100	468361550	9740	9740	9740	9740	1962
213	20250122	174000	468361550	9740	9740	9740	9740	0
214	20250122	173900	468361550	9740	9740	9740	9740	0
215	20250122	173800	468361550	9740	9740	9740	9740	0
216	20250122	173700	468361550	9740	9740	9740	9740	0
217	20250122	173600	468361550	9740	9740	9740	9740	0
218	20250122	173500	468361550	9740	9740	9740	9740	0
219	20250122	173400	468361550	9740	9740	9740	9740	0
220	20250122	173300	468361550	9740	9740	9740	9740	0
221	20250122	173200	468361550	9740	9740	9740	9740	0
222	20250122	173100	468361550	9740	9740	9740	9740	0
223	20250122	173000	468361550	9740	9740	9740	9740	0
224	20250122	172900	468361550	9740	9740	9740	9740	0
225	20250122	172800	468361550	9740	9740	9740	9740	0
226	20250122	172700	468361550	9740	9740	9740	9740	0
227	20250122	172600	468361550	9740	9740	9740	9740	0
228	20250122	172500	468361550	9740	9740	9740	9740	0
229	20250122	172400	468361550	9740	9740	9740	9740	0
230	20250122	172300	468361550	9740	9740	9740	9740	0
231	20250122	172200	468361550	9740	9740	9740	9740	0
232	20250122	172100	468361550	9740	9740	9740	9740	0
233	20250122	172000	468361550	9740	9740	9740	9740	0
234	20250122	171900	468361550	9740	9740	9740	9740	0
235	20250122	171800	468361550	9740	9740	9740	9740	0
236	20250122	171700	468361550	9740	9740	9740	9740	0
237	20250122	171600	468361550	9740	9740	9740	9740	0
238	20250122	171500	468361550	9740	9740	9740	9740	0
239	20250122	171400	468361550	9740	9740	9740	9740	0
240	20250122	171300	468361550	9740	9740	9740	9740	0
241	20250122	171200	468361550	9740	9740	9740	9740	0
242	20250122	171100	468361550	9740	9740	9740	9740	1962
243	20250122	171000	468361550	9740	9740	9740	9740	0
244	20250122	170900	468361550	9740	9740	9740	9740	0
245	20250122	170800	468361550	9740	9740	9740	9740	0
246	20250122	170700	468361550	9740	9740	9740	9740	0
247	20250122	170600	468361550	9740	9740	9740	9740	0
248	20250122	170500	468361550	9740	9740	9740	9740	0
249	20250122	170400	468361550	9740	9740	9740	9740	0
250	20250122	170300	468361550	9740	9740	9740	9740	0
251	20250122	170200	468361550	9740	9740	9740	9740	0
252	20250122	170100	468361550	9740	9740	9740	9740	0
253	20250122	170000	468361550	9740	9740	9740	9740	0
254	20250122	165900	468361550	9740	9740	9740	9740	0
255	20250122	165800	468361550	9740	9740	9740	9740	0
256	20250122	165700	468361550	9740	9740	9740	9740	0
257	20250122	165600	468361550	9740	9740	9740	9740	0
258	20250122	165500	468361550	9740	9740	9740	9740	0
259	20250122	165400	468361550	9740	9740	9740	9740	0
260	20250122	165300	468361550	9740	9740	9740	9740	0
261	20250122	165200	468361550	9740	9740	9740	9740	0
262	20250122	165100	468361550	9740	9740	9740	9740	0
263	20250122	165000	468361550	9740	9740	9740	9740	0
264	20250122	164900	468361550	9740	9740	9740	9740	0
265	20250122	164800	468361550	9740	9740	9740	9740	0
266	20250122	164700	468361550	9740	9740	9740	9740	0
267	20250122	164600	468361550	9740	9740	9740	9740	0
268	20250122	164500	468361550	9740	9740	9740	9740	0
269	20250122	164400	468361550	9740	9740	9740	9740	0
270	20250122	164300	468361550	9740	9740	9740	9740	0
271	20250122	164200	468361550	9740	9740	9740	9740	0
272	20250122	164100	468361550	9740	9740	9740	9740	1962
273	20250122	164000	468361550	9740	9740	9740	9740	0
274	20250122	163900	468361550	9740	9740	9740	9740	0
275	20250122	163800	468361550	9740	9740	9740	9740	0
276	20250122	163700	468361550	9740	9740	9740	9740	0
277	20250122	163600	468361550	9740	9740	9740	9740	0
278	20250122	163500	468361550	9740	9740	9740	9740	0
279	20250122	163400	468361550	9740	9740	9740	9740	0
280	20250122	163300	468361550	9740	9740	9740	9740	0
281	20250122	163200	468361550	9740	9740	9740	9740	0
282	20250122	163100	468361550	9740	9740	9740	9740	0
283	20250122	163000	468361550	9740	9740	9740	9740	0
284	20250122	162900	468361550	9740	9740	9740	9740	0
285	20250122	162800	468361550	9740	9740	9740	9740	0
286	20250122	162700	468361550	9740	9740	9740	9740	0
287	20250122	162600	468361550	9740	9740	9740	9740	0
288	20250122	162500	468361550	9740	9740	9740	9740	0
289	20250122	162400	468361550	9740	9740	9740	9740	0
290	20250122	162300	468361550	9740	9740	9740	9740	0
291	20250122	162200	468361550	9740	9740	9740	9740	0
292	20250122	162100	468361550	9740	9740	9740	9740	0
293	20250122	162000	468361550	9740	9740	9740	9740	0
294	20250122	161900	468361550	9740	9740	9740	9740	0
295	20250122	161800	468361550	9740	9740	9740	9740	0
296	20250122	161700	468361550	9740	9740	9740	9740	0
297	20250122	161600	468361550	9740	9740	9740	9740	0
298	20250122	161500	468361550	9740	9740	9740	9740	0
299	20250122	161400	468361550	9740	9740	9740	9740	0
300	20250122	161300	468361550	9740	9740	9740	9740	0
301	20250122	161200	468361550	9740	9740	9740	9740	0
302	20250122	161100	468361550	9740	9740	9740	9740	1962
303	20250122	161000	468361550	9740	9740	9740	9740	0
304	20250122	160900	468361550	9740	9740	9740	9740	0
305	20250122	160800	468361550	9740	9740	9740	9740	0
306	20250122	160700	468361550	9740	9740	9740	9740	0
307	20250122	160600	468361550	9740	9740	9740	9740	0
308	20250122	160500	468361550	9740	9740	9740	9740	0
309	20250122	160400	468361550	9740	9740	9740	9740	0
310	20250122	160300	468361550	9740	9740	9740	9740	0
311	20250122	160200	468361550	9740	9740	9740	9740	0
312	20250122	160100	468361550	9740	9740	9740	9740	0
313	20250122	160000	468361550	9740	9740	9740	9740	0
314	20250122	155900	468361550	9740	9740	9740	9740	0
315	20250122	155800	468361550	9740	9740	9740	9740	0
316	20250122	155700	468361550	9740	9740	9740	9740	0
317	20250122	155600	468361550	9740	9740	9740	9740	0
318	20250122	155500	468361550	9740	9740	9740	9740	0
319	20250122	155400	468361550	9740	9740	9740	9740	0
320	20250122	155300	468361550	9740	9740	9740	9740	0
321	20250122	155200	468361550	9740	9740	9740	9740	0
322	20250122	155100	468361550	9740	9740	9740	9740	0
323	20250122	155000	468361550	9740	9740	9740	9740	0
324	20250122	154900	468361550	9740	9740	9740	9740	0
325	20250122	154800	468361550	9740	9740	9740	9740	0
326	20250122	154700	468361550	9740	9740	9740	9740	0
327	20250122	154600	468361550	9740	9740	9740	9740	0
328	20250122	154500	468361550	9740	9740	9740	9740	0
329	20250122	154400	468361550	9740	9740	9740	9740	0
330	20250122	154300	468361550	9740	9740	9740	9740	0
331	20250122	154200	468361550	9740	9740	9740	9740	0
332	20250122	154100	468361550	9740	9740	9740	9740	1962
333	20250122	154000	468361550	9740	9740	9740	9740	0
334	20250122	153900	468361550	9740	9740	9740	9740	0
335	20250122	153800	468361550	9740	9740	9740	9740	0
336	20250122	153700	468361550	9740	9740	9740	9740	0
337	20250122	153600	468361550	9740	9740	9740	9740	0
338	20250122	153500	468361550	9740	9740	9740	9740	0
339	20250122	153400	468361550	9740	9740	9740	9740	0
340	20250122	153300	468361550	9740	9740	9740	9740	0
341	20250122	153200	468361550	9740	9740	9740	9740	0
342	20250122	153100	468361550	9740	9740	9740	9740	0
343	20250122	153000	468361550	9740	9740	9740	9740	1962
344	20250122	152900	449251670	9730	9730	9730	9730	0
345	20250122	152800	449251670	9730	9730	9730	9730	0
346	20250122	152700	449251670	9730	9730	9730	9730	0
347	20250122	152600	449251670	9730	9730	9730	9730	0
348	20250122	152500	449251670	9730	9730	9730	9730	0
349	20250122	152400	449251670	9730	9730	9730	9730	0
350	20250122	152300	449251670	9730	9730	9730	9730	0
351	20250122	152200	449251670	9730	9730	9730	9730	0
352	20250122	152100	449251670	9730	9730	9730	9730	0
353	20250122	152000	449251670	9730	9730	9730	9730	0
354	20250122	151900	449251670	9730	9660	9730	9640	279
355	20250122	151800	446544080	9660	9660	9660	9660	19
356	20250122	151700	446360540	9760	9680	9760	9670	178
357	20250122	151600	444638420	9770	9770	9770	9770	1
358	20250122	151500	444628650	9680	9750	9810	9680	501
359	20250122	151400	439727760	9700	9680	9750	9650	978
360	20250122	151300	430244400	9670	9670	9670	9670	5
361	20250122	151200	430196050	9680	9680	9680	9680	1
362	20250122	151100	430186370	9650	9650	9650	9650	62
363	20250122	151000	429588070	9640	9690	9690	9640	194
364	20250122	150900	427708260	9690	9670	9690	9670	6
365	20250122	150800	427650220	9690	9660	9690	9620	4
366	20250122	150700	427611560	9670	9670	9670	9670	0
367	20250122	150600	427611560	9670	9630	9670	9630	11
368	20250122	150500	427505590	9620	9620	9670	9620	286
369	20250122	150400	424749670	9620	9620	9620	9620	0
370	20250122	150300	424749670	9620	9630	9630	9620	335
371	20250122	150200	421523630	9700	9700	9700	9700	0
372	20250122	150100	421523630	9700	9640	9700	9640	60
373	20250122	150000	420944870	9700	9700	9700	9630	124
374	20250122	145900	419742140	9700	9700	9700	9700	0
375	20250122	145800	419742140	9700	9630	9700	9630	163
376	20250122	145700	418162110	9690	9680	9690	9680	200
377	20250122	145600	416226070	9690	9690	9690	9690	93
378	20250122	145500	415324900	9640	9640	9640	9640	0
379	20250122	145400	415324900	9640	9640	9640	9640	0
380	20250122	145300	415324900	9640	9640	9640	9640	54
381	20250122	145200	414804340	9700	9700	9700	9700	0
382	20250122	145100	414804340	9700	9670	9700	9670	92
383	20250122	145000	413912920	9630	9630	9630	9630	1
384	20250122	144900	413903290	9630	9630	9630	9630	0
385	20250122	144800	413903290	9630	9630	9630	9630	1
386	20250122	144700	413893660	9630	9680	9700	9630	106
387	20250122	144600	412866720	9620	9620	9620	9620	0
388	20250122	144500	412866720	9620	9620	9620	9620	1
389	20250122	144400	412857100	9630	9630	9630	9630	0
390	20250122	144300	412857100	9630	9630	9630	9630	1
391	20250122	144200	412847470	9620	9670	9690	9620	168
392	20250122	144100	411224190	9630	9630	9630	9630	0
393	20250122	144000	411224190	9630	9630	9630	9630	1
394	20250122	143900	411214560	9630	9630	9630	9630	0
395	20250122	143800	411214560	9630	9630	9630	9630	1
396	20250122	143700	411204930	9690	9690	9690	9690	92
397	20250122	143600	410313450	9670	9660	9670	9660	250
398	20250122	143500	407896930	9670	9670	9670	9670	0
399	20250122	143400	407896930	9670	9670	9670	9670	0
400	20250122	143300	407896930	9670	9620	9670	9620	95
401	20250122	143200	406978720	9660	9660	9660	9660	0
402	20250122	143100	406978720	9660	9660	9660	9660	0
403	20250122	143000	406978720	9660	9620	9660	9620	3
404	20250122	142900	406949790	9660	9660	9660	9660	0
405	20250122	142800	406949790	9660	9610	9660	9610	94
406	20250122	142700	406041800	9610	9610	9610	9610	0
407	20250122	142600	406041800	9610	9610	9610	9610	0
408	20250122	142500	406041800	9610	9610	9610	9610	1
409	20250122	142400	406032190	9660	9660	9660	9660	0
410	20250122	142300	406032190	9660	9640	9660	9640	93
411	20250122	142200	405134060	9610	9610	9610	9610	355
412	20250122	142100	401722510	9610	9610	9610	9610	0
413	20250122	142000	401722510	9610	9610	9610	9610	1
414	20250122	141900	401712900	9650	9640	9650	9640	92
415	20250122	141800	400825110	9600	9600	9600	9600	0
416	20250122	141700	400825110	9600	9600	9600	9600	1
417	20250122	141600	400815510	9650	9650	9650	9650	0
418	20250122	141500	400815510	9650	9650	9650	9650	0
419	20250122	141400	400815510	9650	9650	9650	9650	93
420	20250122	141300	399918060	9650	9650	9650	9650	1
421	20250122	141200	399908410	9600	9600	9600	9600	1
422	20250122	141100	399898810	9600	9600	9600	9600	0
423	20250122	141000	399898810	9600	9600	9600	9600	1
424	20250122	140900	399889210	9650	9620	9650	9610	956
425	20250122	140800	390694710	9610	9610	9610	9610	0
426	20250122	140700	390694710	9610	9610	9610	9610	1
427	20250122	140600	390685100	9610	9610	9610	9610	0
428	20250122	140500	390685100	9610	9630	9650	9610	93
429	20250122	140400	389788740	9610	9610	9610	9610	0
430	20250122	140300	389788740	9610	9610	9610	9610	0
431	20250122	140200	389788740	9610	9610	9610	9610	1
432	20250122	140100	389779130	9620	9620	9620	9620	42
433	20250122	140000	389375090	9640	9600	9640	9600	94
434	20250122	135900	388469510	9600	9600	9600	9600	2
435	20250122	135800	388450310	9590	9590	9590	9590	0
436	20250122	135700	388450310	9590	9590	9590	9590	1
437	20250122	135600	388440720	9640	9640	9640	9640	0
438	20250122	135500	388440720	9640	9590	9640	9590	94
439	20250122	135400	387534610	9660	9660	9660	9660	0
440	20250122	135300	387534610	9660	9660	9660	9660	0
441	20250122	135200	387534610	9660	9660	9660	9660	0
442	20250122	135100	387534610	9660	9660	9660	9660	92
443	20250122	135000	386645890	9580	9600	9600	9580	362
444	20250122	134900	383172530	9600	9600	9600	9600	0
445	20250122	134800	383172530	9600	9600	9600	9600	0
446	20250122	134700	383172530	9600	9600	9600	9600	1
447	20250122	134600	383162930	9670	9630	9670	9630	94
448	20250122	134500	382256460	9600	9600	9600	9600	1
449	20250122	134400	382246860	9590	9590	9590	9590	0
450	20250122	134300	382246860	9590	9600	9600	9590	619
451	20250122	134200	376309400	9590	9680	9690	9590	667
452	20250122	134100	369894150	9630	9630	9630	9630	284
453	20250122	134000	367159230	9630	9630	9630	9630	1
454	20250122	133900	367149600	9690	9690	9690	9690	0
455	20250122	133800	367149600	9690	9680	9690	9680	2
456	20250122	133700	367130230	9630	9680	9700	9630	94
457	20250122	133600	366219480	9620	9620	9620	9620	0
458	20250122	133500	366219480	9620	9620	9620	9620	1
459	20250122	133400	366209860	9630	9660	9660	9630	500
460	20250122	133300	361393840	9700	9700	9700	9700	0
461	20250122	133200	361393840	9700	9690	9700	9690	92
462	20250122	133100	360501450	9660	9660	9660	9660	0
463	20250122	133000	360501450	9660	9660	9660	9660	1
464	20250122	132900	360491790	9670	9680	9680	9670	21
465	20250122	132800	360288710	9700	9680	9700	9680	93
466	20250122	132700	359387490	9630	9630	9630	9630	1
467	20250122	132600	359377860	9630	9630	9630	9630	0
468	20250122	132500	359377860	9630	9630	9630	9630	0
469	20250122	132400	359377860	9630	9630	9630	9630	1
470	20250122	132300	359368230	9690	9660	9690	9650	130
471	20250122	132200	358110980	9650	9650	9650	9650	1
472	20250122	132100	358101330	9650	9650	9650	9650	1
473	20250122	132000	358091680	9620	9620	9620	9620	0
474	20250122	131900	358091680	9620	9620	9620	9620	1
475	20250122	131800	358082060	9660	9630	9660	9620	214
476	20250122	131700	356019600	9620	9620	9620	9620	1
477	20250122	131600	356009980	9620	9620	9620	9620	0
478	20250122	131500	356009980	9620	9620	9620	9620	0
479	20250122	131400	356009980	9620	9630	9640	9620	190
480	20250122	131300	354179360	9630	9630	9630	9630	0
481	20250122	131200	354179360	9630	9630	9630	9630	0
482	20250122	131100	354179360	9630	9630	9630	9630	0
483	20250122	131000	354179360	9630	9630	9630	9630	0
484	20250122	130900	354179360	9630	9650	9650	9630	97
485	20250122	130800	353243390	9630	9630	9630	9630	0
486	20250122	130700	353243390	9630	9630	9630	9630	1
487	20250122	130600	353233760	9660	9660	9660	9660	0
488	20250122	130500	353233760	9660	9660	9660	9660	0
489	20250122	130400	353233760	9660	9630	9660	9630	93
490	20250122	130300	352335410	9630	9630	9630	9630	0
491	20250122	130200	352335410	9630	9630	9630	9630	2
492	20250122	130100	352316150	9650	9650	9650	9650	1
493	20250122	130000	352306500	9660	9660	9660	9660	94
494	20250122	125900	351398460	9650	9650	9650	9640	290
495	20250122	125800	348601710	9650	9650	9650	9650	0
496	20250122	125700	348601710	9650	9650	9650	9650	1
497	20250122	125600	348592060	9680	9680	9680	9680	0
498	20250122	125500	348592060	9680	9680	9680	9680	93
499	20250122	125400	347691820	9640	9640	9640	9640	1
500	20250122	125300	347682180	9690	9690	9690	9690	0
501	20250122	125200	347682180	9690	9690	9690	9690	0
502	20250122	125100	347682180	9690	9690	9690	9690	93
503	20250122	125000	346781010	9640	9640	9640	9640	0
504	20250122	124900	346781010	9640	9650	9650	9640	95
505	20250122	124800	345864270	9690	9690	9690	9690	0
506	20250122	124700	345864270	9690	9650	9690	9650	3
507	20250122	124600	345835260	9680	9680	9680	9680	92
508	20250122	124500	344944700	9640	9640	9640	9640	0
509	20250122	124400	344944700	9640	9640	9640	9640	1
510	20250122	124300	344935060	9640	9640	9640	9640	0
511	20250122	124200	344935060	9640	9640	9640	9640	1
512	20250122	124100	344925420	9690	9690	9690	9690	94
513	20250122	124000	344014560	9640	9640	9640	9640	0
514	20250122	123900	344014560	9640	9640	9640	9640	1
515	20250122	123800	344004920	9700	9700	9700	9700	0
516	20250122	123700	344004920	9700	9630	9700	9630	94
517	20250122	123600	343093390	9680	9680	9680	9680	50
518	20250122	123500	342609390	9690	9690	9690	9690	0
519	20250122	123400	342609390	9690	9630	9690	9630	101
520	20250122	123300	341630770	9690	9690	9690	9690	0
521	20250122	123200	341630770	9690	9670	9690	9670	92
522	20250122	123100	340739620	9630	9690	9690	9630	2
523	20250122	123000	340720300	9690	9690	9690	9690	110
524	20250122	122900	339654400	9690	9690	9690	9690	6
525	20250122	122800	339596260	9690	9690	9690	9690	0
526	20250122	122700	339596260	9690	9670	9690	9670	106
527	20250122	122600	338569340	9640	9640	9640	9640	1
528	20250122	122500	338559700	9660	9660	9660	9660	0
529	20250122	122400	338559700	9660	9620	9660	9620	25
530	20250122	122300	338318240	9700	9660	9700	9660	93
531	20250122	122200	337417140	9610	9610	9610	9610	0
532	20250122	122100	337417140	9610	9610	9610	9610	1
533	20250122	122000	337407530	9610	9610	9610	9610	0
534	20250122	121900	337407530	9610	9610	9610	9610	1
535	20250122	121800	337397920	9670	9650	9670	9650	92
536	20250122	121700	336508700	9610	9610	9610	9610	0
537	20250122	121600	336508700	9610	9610	9610	9610	1
538	20250122	121500	336499090	9670	9670	9670	9670	0
539	20250122	121400	336499090	9670	9610	9670	9610	2
540	20250122	121300	336479810	9660	9640	9660	9640	114
541	20250122	121200	335380570	9640	9640	9640	9640	0
542	20250122	121100	335380570	9640	9640	9640	9640	22
543	20250122	121000	335168490	9700	9700	9700	9700	0
544	20250122	120900	335168490	9700	9670	9700	9670	93
545	20250122	120800	334267270	9680	9680	9680	9680	0
546	20250122	120700	334267270	9680	9680	9680	9680	50
547	20250122	120600	333783270	9600	9600	9600	9600	1
548	20250122	120500	333773670	9680	9680	9680	9680	1
549	20250122	120400	333763990	9680	9580	9680	9580	94
550	20250122	120300	332856240	9570	9570	9570	9570	36
551	20250122	120200	332511720	9570	9570	9570	9570	0
552	20250122	120100	332511720	9570	9570	9570	9570	1
553	20250122	120000	332502150	9690	9620	9690	9620	92
554	20250122	115900	331615600	9550	9610	9610	9550	1101
555	20250122	115800	321075420	9600	9600	9600	9600	0
556	20250122	115700	321075420	9600	9640	9640	9600	635
557	20250122	115600	314972110	9640	9640	9640	9640	1
558	20250122	115500	314962470	9700	9680	9700	9680	93
559	20250122	115400	314060790	9620	9620	9620	9620	1
560	20250122	115300	314051170	9620	9620	9620	9620	0
561	20250122	115200	314051170	9620	9620	9620	9620	0
562	20250122	115100	314051170	9620	9620	9620	9620	1
563	20250122	115000	314041550	9700	9610	9700	9610	393
564	20250122	114900	310258160	9610	9610	9610	9610	24
565	20250122	114800	310027520	9610	9610	9610	9610	0
566	20250122	114700	310027520	9610	9610	9610	9610	0
567	20250122	114600	310027520	9610	9630	9650	9610	93
568	20250122	114500	309131570	9630	9630	9630	9630	45
569	20250122	114400	308698220	9600	9630	9630	9600	364
570	20250122	114300	305201940	9630	9630	9630	9630	0
571	20250122	114200	305201940	9630	9630	9630	9630	0
572	20250122	114100	305201940	9630	9670	9680	9630	95
573	20250122	114000	304283030	9620	9620	9620	9620	0
574	20250122	113900	304283030	9620	9620	9620	9620	0
575	20250122	113800	304283030	9620	9620	9620	9620	1
576	20250122	113700	304273410	9620	9620	9620	9620	50
577	20250122	113600	303792410	9630	9620	9630	9620	94
578	20250122	113500	302887200	9630	9630	9630	9630	1
579	20250122	113400	302877570	9620	9620	9620	9620	155
580	20250122	113300	301386470	9620	9630	9630	9620	2
581	20250122	113200	301367220	9610	9630	9630	9610	102
582	20250122	113100	300385150	9630	9620	9630	9620	157
583	20250122	113000	298873810	9630	9630	9630	9630	0
584	20250122	112900	298873810	9630	9630	9630	9630	66
585	20250122	112800	298238230	9630	9630	9630	9630	1
586	20250122	112700	298228600	9700	9690	9700	9690	94
587	20250122	112600	297316900	9700	9640	9700	9640	369
588	20250122	112500	293739710	9620	9620	9620	9620	0
589	20250122	112400	293739710	9620	9620	9620	9620	30
590	20250122	112300	293451110	9620	9650	9650	9620	10
591	20250122	112200	293354850	9620	9620	9620	9620	0
592	20250122	112100	293354850	9620	9630	9630	9620	12
593	20250122	112000	293239400	9640	9640	9640	9640	25
594	20250122	111900	292998400	9650	9650	9650	9650	2
595	20250122	111800	292979100	9610	9610	9610	9610	1
596	20250122	111700	292969490	9610	9620	9620	9610	1000
597	20250122	111600	283359030	9690	9650	9690	9610	1004
598	20250122	111500	273689010	9650	9650	9650	9650	19
599	20250122	111400	273505660	9650	9650	9650	9650	0
600	20250122	111300	273505660	9650	9650	9650	9650	1
601	20250122	111200	273496010	9660	9660	9660	9660	0
602	20250122	111100	273496010	9660	9670	9670	9660	514
603	20250122	111000	268528660	9740	9740	9740	9740	10
604	20250122	110900	268431260	9700	9700	9700	9700	32
605	20250122	110800	268120860	9700	9690	9700	9660	17
606	20250122	110700	267956060	9690	9690	9690	9690	10
607	20250122	110600	267859160	9680	9650	9680	9650	126
608	20250122	110500	266643050	9650	9650	9650	9650	0
609	20250122	110400	266643050	9650	9650	9650	9650	0
610	20250122	110300	266643050	9650	9680	9680	9650	2
611	20250122	110200	266623720	9660	9660	9660	9660	0
612	20250122	110100	266623720	9660	9660	9660	9660	1
613	20250122	110000	266614060	9660	9660	9660	9660	1
614	20250122	105900	266604400	9670	9670	9670	9670	585
615	20250122	105800	260947450	9650	9650	9650	9650	101
616	20250122	105700	259972800	9650	9660	9660	9650	200
617	20250122	105600	258042100	9660	9660	9660	9660	1
618	20250122	105500	258032440	9660	9670	9670	9660	10
619	20250122	105400	257935750	9660	9680	9680	9660	639
620	20250122	105300	251762000	9680	9690	9700	9680	13
621	20250122	105200	251636040	9770	9700	9770	9700	273
622	20250122	105100	248987870	9700	9700	9700	9700	6
623	20250122	105000	248929670	9790	9790	9790	9790	0
624	20250122	104900	248929670	9790	9790	9790	9790	10
625	20250122	104800	248831770	9690	9730	9730	9670	925
626	20250122	104700	239855780	9720	9720	9720	9720	0
627	20250122	104600	239855780	9720	9720	9720	9720	0
628	20250122	104500	239855780	9720	9720	9720	9720	139
629	20250122	104400	238504700	9720	9720	9720	9720	101
630	20250122	104300	237522980	9710	9720	9720	9710	22
631	20250122	104200	237309260	9720	9720	9720	9720	1
632	20250122	104100	237299540	9730	9730	9730	9730	0
633	20250122	104000	237299540	9730	9730	9730	9730	170
634	20250122	103900	235645440	9790	9790	9790	9790	0
635	20250122	103800	235645440	9790	9720	9790	9720	13
636	20250122	103700	235518240	9810	9810	9810	9810	1
637	20250122	103600	235508430	9810	9710	9810	9710	11
638	20250122	103500	235401520	9700	9740	9740	9680	301
639	20250122	103400	232480410	9740	9740	9740	9740	0
640	20250122	103300	232480410	9740	9810	9810	9740	2
641	20250122	103200	232460860	9740	9810	9810	9740	27
642	20250122	103100	232197810	9810	9800	9810	9800	2
643	20250122	103000	232178200	9720	9760	9760	9710	201
644	20250122	102900	230224050	9760	9760	9760	9760	0
645	20250122	102800	230224050	9760	9760	9760	9760	1
646	20250122	102700	230214290	9810	9810	9810	9810	0
647	20250122	102600	230214290	9810	9780	9810	9780	8
648	20250122	102500	230135870	9810	9740	9810	9740	380
649	20250122	102400	226423190	9740	9770	9770	9740	202
650	20250122	102300	224455530	9770	9770	9770	9770	5
651	20250122	102200	224406680	9770	9760	9770	9760	195
652	20250122	102100	222502530	9750	9750	9750	9750	0
653	20250122	102000	222502530	9750	9750	9750	9750	100
654	20250122	101900	221527530	9760	9720	9760	9720	11
655	20250122	101800	221420570	9750	9720	9750	9720	11
656	20250122	101700	221313350	9750	9760	9760	9750	21
657	20250122	101600	221108490	9710	9730	9730	9710	1000
658	20250122	101500	211396340	9760	9830	9830	9760	252
659	20250122	101400	208936750	9780	9780	9780	9710	323
660	20250122	101300	205786470	9780	9780	9780	9780	1
661	20250122	101200	205776690	9780	9780	9780	9780	0
662	20250122	101100	205776690	9780	9780	9780	9780	0
663	20250122	101000	205776690	9780	9780	9780	9780	1
664	20250122	100900	205766910	9860	9860	9860	9860	0
665	20250122	100800	205766910	9860	9780	9860	9770	9479
666	20250122	100700	112406630	9850	9850	9850	9850	0
667	20250122	100600	112406630	9850	9850	9850	9850	1
668	20250122	100500	112396780	9790	9790	9790	9790	1027
669	20250122	100400	102342450	9790	9790	9790	9790	0
670	20250122	100300	102342450	9790	9790	9790	9790	49
671	20250122	100200	101862740	9790	9790	9790	9790	0
672	20250122	100100	101862740	9790	9790	9790	9790	0
673	20250122	100000	101862740	9790	9800	9800	9790	117
674	20250122	095900	100716150	9800	9800	9800	9800	0
675	20250122	095800	100716150	9800	9800	9800	9800	1
676	20250122	095700	100706350	9870	9870	9870	9870	0
677	20250122	095600	100706350	9870	9870	9870	9870	1
678	20250122	095500	100696480	9800	9810	9810	9800	364
679	20250122	095400	97125650	9810	9810	9810	9810	0
680	20250122	095300	97125650	9810	9810	9810	9810	1
681	20250122	095200	97115840	9810	9810	9810	9810	0
682	20250122	095100	97115840	9810	9810	9810	9810	10
683	20250122	095000	97017740	9810	9810	9810	9810	1
684	20250122	094900	97007930	9860	9860	9860	9860	0
685	20250122	094800	97007930	9860	9860	9860	9860	1062
686	20250122	094700	86536610	9860	9870	9870	9860	137
687	20250122	094600	85184430	9880	9860	9880	9860	342
688	20250122	094500	81809670	9860	9800	9860	9800	2
689	20250122	094400	81790010	9860	9860	9860	9860	6
690	20250122	094300	81730850	9860	9860	9860	9860	20
691	20250122	094200	81533650	9790	9790	9790	9790	0
692	20250122	094100	81533650	9790	9790	9790	9790	0
693	20250122	094000	81533650	9790	9790	9790	9790	2
694	20250122	093900	81514070	9860	9860	9860	9860	20
695	20250122	093800	81316870	9860	9780	9860	9780	78
696	20250122	093700	80553950	9780	9810	9810	9780	120
697	20250122	093600	79378130	9860	9860	9860	9860	10
698	20250122	093500	79279530	9810	9810	9810	9810	1
699	20250122	093400	79269720	9810	9810	9810	9810	0
700	20250122	093300	79269720	9810	9810	9810	9810	0
701	20250122	093200	79269720	9810	9860	9860	9810	11
702	20250122	093100	79161310	9800	9800	9800	9800	207
703	20250122	093000	77132710	9800	9800	9870	9800	75
704	20250122	092900	76396040	9810	9830	9830	9810	303
705	20250122	092800	73419380	9830	9830	9830	9830	0
706	20250122	092700	73419380	9830	9840	9880	9830	92
707	20250122	092600	72510870	9830	9830	9830	9830	9
708	20250122	092500	72422400	9820	9820	9820	9820	1
709	20250122	092400	72412580	9910	9910	9910	9910	100
710	20250122	092300	71421580	9910	9810	9910	9810	1076
711	20250122	092200	60797530	9810	9810	9810	9810	3
712	20250122	092100	60768100	9810	9810	9810	9810	1
713	20250122	092000	60758290	9750	9720	9750	9720	63
714	20250122	091900	60145270	9800	9800	9800	9800	0
715	20250122	091800	60145270	9800	9770	9800	9770	277
716	20250122	091700	57433310	9770	9740	9770	9680	496
717	20250122	091600	52596790	9740	9680	9740	9680	403
718	20250122	091500	48694730	9680	9690	9770	9680	37
719	20250122	091400	48336420	9790	9790	9790	9790	0
720	20250122	091300	48336420	9790	9790	9790	9790	1
721	20250122	091200	48326630	9680	9680	9680	9680	1
722	20250122	091100	48316950	9800	9680	9800	9680	7
723	20250122	091000	48249070	9680	9660	9700	9660	19
724	20250122	090900	48065150	9810	9800	9810	9800	11
725	20250122	090800	47957250	9800	9780	9800	9780	2110
726	20250122	090700	27321060	9610	9790	9810	9600	1303
727	20250122	090600	14587950	9810	9810	9810	9810	0
728	20250122	090500	14587950	9810	9820	9820	9530	8
729	20250122	090400	14509730	9690	9790	9790	9450	1267
730	20250122	090300	2355400	9800	9840	9840	9800	116
731	20250122	090200	1216430	9850	9850	9850	9850	1
732	20250122	090100	1206580	9800	9800	9800	9800	2
733	20250122	090000	1186980	9800	9810	9810	9800	121