KissMeData/239890/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205200	250055700	7880	7880	7880	7880	675
3	20250123	205100	250055700	7880	7880	7880	7880	0
4	20250123	205000	250055700	7880	7880	7880	7880	0
5	20250123	204900	250055700	7880	7880	7880	7880	0
6	20250123	204800	250055700	7880	7880	7880	7880	0
7	20250123	204700	250055700	7880	7880	7880	7880	0
8	20250123	204600	250055700	7880	7880	7880	7880	0
9	20250123	204500	250055700	7880	7880	7880	7880	0
10	20250123	204400	250055700	7880	7880	7880	7880	0
11	20250123	204300	250055700	7880	7880	7880	7880	0
12	20250123	204200	250055700	7880	7880	7880	7880	0
13	20250123	204100	250055700	7880	7880	7880	7880	0
14	20250123	204000	250055700	7880	7880	7880	7880	0
15	20250123	203900	250055700	7880	7880	7880	7880	0
16	20250123	203800	250055700	7880	7880	7880	7880	0
17	20250123	203700	250055700	7880	7880	7880	7880	0
18	20250123	203600	250055700	7880	7880	7880	7880	0
19	20250123	203500	250055700	7880	7880	7880	7880	0
20	20250123	203400	250055700	7880	7880	7880	7880	0
21	20250123	203300	250055700	7880	7880	7880	7880	0
22	20250123	203200	250055700	7880	7880	7880	7880	0
23	20250123	203100	250055700	7880	7880	7880	7880	0
24	20250123	203000	250055700	7880	7880	7880	7880	0
25	20250123	202900	250055700	7880	7880	7880	7880	0
26	20250123	202800	250055700	7880	7880	7880	7880	0
27	20250123	202700	250055700	7880	7880	7880	7880	0
28	20250123	202600	250055700	7880	7880	7880	7880	0
29	20250123	202500	250055700	7880	7880	7880	7880	0
30	20250123	202400	250055700	7880	7880	7880	7880	0
31	20250123	202300	250055700	7880	7880	7880	7880	0
32	20250123	202200	250055700	7880	7880	7880	7880	675
33	20250123	202100	250055700	7880	7880	7880	7880	0
34	20250123	202000	250055700	7880	7880	7880	7880	0
35	20250123	201900	250055700	7880	7880	7880	7880	0
36	20250123	201800	250055700	7880	7880	7880	7880	0
37	20250123	201700	250055700	7880	7880	7880	7880	0
38	20250123	201600	250055700	7880	7880	7880	7880	0
39	20250123	201500	250055700	7880	7880	7880	7880	0
40	20250123	201400	250055700	7880	7880	7880	7880	0
41	20250123	201300	250055700	7880	7880	7880	7880	0
42	20250123	201200	250055700	7880	7880	7880	7880	0
43	20250123	201100	250055700	7880	7880	7880	7880	0
44	20250123	201000	250055700	7880	7880	7880	7880	0
45	20250123	200900	250055700	7880	7880	7880	7880	0
46	20250123	200800	250055700	7880	7880	7880	7880	0
47	20250123	200700	250055700	7880	7880	7880	7880	0
48	20250123	200600	250055700	7880	7880	7880	7880	0
49	20250123	200500	250055700	7880	7880	7880	7880	0
50	20250123	200400	250055700	7880	7880	7880	7880	0
51	20250123	200300	250055700	7880	7880	7880	7880	0
52	20250123	200200	250055700	7880	7880	7880	7880	0
53	20250123	200100	250055700	7880	7880	7880	7880	0
54	20250123	200000	250055700	7880	7880	7880	7880	0
55	20250123	195900	250055700	7880	7880	7880	7880	0
56	20250123	195800	250055700	7880	7880	7880	7880	0
57	20250123	195700	250055700	7880	7880	7880	7880	0
58	20250123	195600	250055700	7880	7880	7880	7880	0
59	20250123	195500	250055700	7880	7880	7880	7880	0
60	20250123	195400	250055700	7880	7880	7880	7880	0
61	20250123	195300	250055700	7880	7880	7880	7880	0
62	20250123	195200	250055700	7880	7880	7880	7880	675
63	20250123	195100	250055700	7880	7880	7880	7880	0
64	20250123	195000	250055700	7880	7880	7880	7880	0
65	20250123	194900	250055700	7880	7880	7880	7880	0
66	20250123	194800	250055700	7880	7880	7880	7880	0
67	20250123	194700	250055700	7880	7880	7880	7880	0
68	20250123	194600	250055700	7880	7880	7880	7880	0
69	20250123	194500	250055700	7880	7880	7880	7880	0
70	20250123	194400	250055700	7880	7880	7880	7880	0
71	20250123	194300	250055700	7880	7880	7880	7880	0
72	20250123	194200	250055700	7880	7880	7880	7880	0
73	20250123	194100	250055700	7880	7880	7880	7880	0
74	20250123	194000	250055700	7880	7880	7880	7880	0
75	20250123	193900	250055700	7880	7880	7880	7880	0
76	20250123	193800	250055700	7880	7880	7880	7880	0
77	20250123	193700	250055700	7880	7880	7880	7880	0
78	20250123	193600	250055700	7880	7880	7880	7880	0
79	20250123	193500	250055700	7880	7880	7880	7880	0
80	20250123	193400	250055700	7880	7880	7880	7880	0
81	20250123	193300	250055700	7880	7880	7880	7880	0
82	20250123	193200	250055700	7880	7880	7880	7880	0
83	20250123	193100	250055700	7880	7880	7880	7880	0
84	20250123	193000	250055700	7880	7880	7880	7880	0
85	20250123	192900	250055700	7880	7880	7880	7880	0
86	20250123	192800	250055700	7880	7880	7880	7880	0
87	20250123	192700	250055700	7880	7880	7880	7880	0
88	20250123	192600	250055700	7880	7880	7880	7880	0
89	20250123	192500	250055700	7880	7880	7880	7880	0
90	20250123	192400	250055700	7880	7880	7880	7880	0
91	20250123	192300	250055700	7880	7880	7880	7880	0
92	20250123	192200	250055700	7880	7880	7880	7880	675
93	20250123	192100	250055700	7880	7880	7880	7880	0
94	20250123	192000	250055700	7880	7880	7880	7880	0
95	20250123	191900	250055700	7880	7880	7880	7880	0
96	20250123	191800	250055700	7880	7880	7880	7880	0
97	20250123	191700	250055700	7880	7880	7880	7880	0
98	20250123	191600	250055700	7880	7880	7880	7880	0
99	20250123	191500	250055700	7880	7880	7880	7880	0
100	20250123	191400	250055700	7880	7880	7880	7880	0
101	20250123	191300	250055700	7880	7880	7880	7880	0
102	20250123	191200	250055700	7880	7880	7880	7880	0
103	20250123	191100	250055700	7880	7880	7880	7880	0
104	20250123	191000	250055700	7880	7880	7880	7880	0
105	20250123	190900	250055700	7880	7880	7880	7880	0
106	20250123	190800	250055700	7880	7880	7880	7880	0
107	20250123	190700	250055700	7880	7880	7880	7880	0
108	20250123	190600	250055700	7880	7880	7880	7880	0
109	20250123	190500	250055700	7880	7880	7880	7880	0
110	20250123	190400	250055700	7880	7880	7880	7880	0
111	20250123	190300	250055700	7880	7880	7880	7880	0
112	20250123	190200	250055700	7880	7880	7880	7880	0
113	20250123	190100	250055700	7880	7880	7880	7880	0
114	20250123	190000	250055700	7880	7880	7880	7880	0
115	20250123	185900	250055700	7880	7880	7880	7880	0
116	20250123	185800	250055700	7880	7880	7880	7880	0
117	20250123	185700	250055700	7880	7880	7880	7880	0
118	20250123	185600	250055700	7880	7880	7880	7880	0
119	20250123	185500	250055700	7880	7880	7880	7880	0
120	20250123	185400	250055700	7880	7880	7880	7880	0
121	20250123	185300	250055700	7880	7880	7880	7880	0
122	20250123	185200	250055700	7880	7880	7880	7880	675
123	20250123	185100	250055700	7880	7880	7880	7880	0
124	20250123	185000	250055700	7880	7880	7880	7880	0
125	20250123	184900	250055700	7880	7880	7880	7880	0
126	20250123	184800	250055700	7880	7880	7880	7880	0
127	20250123	184700	250055700	7880	7880	7880	7880	0
128	20250123	184600	250055700	7880	7880	7880	7880	0
129	20250123	184500	250055700	7880	7880	7880	7880	0
130	20250123	184400	250055700	7880	7880	7880	7880	0
131	20250123	184300	250055700	7880	7880	7880	7880	0
132	20250123	184200	250055700	7880	7880	7880	7880	0
133	20250123	184100	250055700	7880	7880	7880	7880	0
134	20250123	184000	250055700	7880	7880	7880	7880	0
135	20250123	183900	250055700	7880	7880	7880	7880	0
136	20250123	183800	250055700	7880	7880	7880	7880	0
137	20250123	183700	250055700	7880	7880	7880	7880	0
138	20250123	183600	250055700	7880	7880	7880	7880	0
139	20250123	183500	250055700	7880	7880	7880	7880	0
140	20250123	183400	250055700	7880	7880	7880	7880	0
141	20250123	183300	250055700	7880	7880	7880	7880	0
142	20250123	183200	250055700	7880	7880	7880	7880	0
143	20250123	183100	250055700	7880	7880	7880	7880	0
144	20250123	183000	250055700	7880	7880	7880	7880	0
145	20250123	182900	250055700	7880	7880	7880	7880	0
146	20250123	182800	250055700	7880	7880	7880	7880	0
147	20250123	182700	250055700	7880	7880	7880	7880	0
148	20250123	182600	250055700	7880	7880	7880	7880	0
149	20250123	182500	250055700	7880	7880	7880	7880	0
150	20250123	182400	250055700	7880	7880	7880	7880	0
151	20250123	182300	250055700	7880	7880	7880	7880	0
152	20250123	182200	250055700	7880	7880	7880	7880	675
153	20250123	182100	250055700	7880	7880	7880	7880	0
154	20250123	182000	250055700	7880	7880	7880	7880	0
155	20250123	181900	250055700	7880	7880	7880	7880	0
156	20250123	181800	250055700	7880	7880	7880	7880	0
157	20250123	181700	250055700	7880	7880	7880	7880	0
158	20250123	181600	250055700	7880	7880	7880	7880	0
159	20250123	181500	250055700	7880	7880	7880	7880	0
160	20250123	181400	250055700	7880	7880	7880	7880	0
161	20250123	181300	250055700	7880	7880	7880	7880	0
162	20250123	181200	250055700	7880	7880	7880	7880	0
163	20250123	181100	250055700	7880	7880	7880	7880	0
164	20250123	181000	250055700	7880	7880	7880	7880	0
165	20250123	180900	250055700	7880	7880	7880	7880	0
166	20250123	180800	250055700	7880	7880	7880	7880	0
167	20250123	180700	250055700	7880	7880	7880	7880	0
168	20250123	180600	250055700	7880	7880	7880	7880	0
169	20250123	180500	250055700	7880	7880	7880	7880	0
170	20250123	180400	250055700	7880	7880	7880	7880	0
171	20250123	180300	250055700	7880	7880	7880	7880	0
172	20250123	180200	250055700	7880	7880	7880	7880	0
173	20250123	180100	250055700	7880	7880	7880	7880	0
174	20250123	180000	250055700	7880	7880	7880	7880	0
175	20250123	175900	250055700	7880	7880	7880	7880	0
176	20250123	175800	250055700	7880	7880	7880	7880	0
177	20250123	175700	250055700	7880	7880	7880	7880	0
178	20250123	175600	250055700	7880	7880	7880	7880	0
179	20250123	175500	250055700	7880	7880	7880	7880	0
180	20250123	175400	250055700	7880	7880	7880	7880	0
181	20250123	175300	250055700	7880	7880	7880	7880	0
182	20250123	175200	250055700	7880	7880	7880	7880	675
183	20250123	175100	250055700	7880	7880	7880	7880	0
184	20250123	175000	250055700	7880	7880	7880	7880	0
185	20250123	174900	250055700	7880	7880	7880	7880	0
186	20250123	174800	250055700	7880	7880	7880	7880	0
187	20250123	174700	250055700	7880	7880	7880	7880	0
188	20250123	174600	250055700	7880	7880	7880	7880	0
189	20250123	174500	250055700	7880	7880	7880	7880	0
190	20250123	174400	250055700	7880	7880	7880	7880	0
191	20250123	174300	250055700	7880	7880	7880	7880	0
192	20250123	174200	250055700	7880	7880	7880	7880	0
193	20250123	174100	250055700	7880	7880	7880	7880	0
194	20250123	174000	250055700	7880	7880	7880	7880	0
195	20250123	173900	250055700	7880	7880	7880	7880	0
196	20250123	173800	250055700	7880	7880	7880	7880	0
197	20250123	173700	250055700	7880	7880	7880	7880	0
198	20250123	173600	250055700	7880	7880	7880	7880	0
199	20250123	173500	250055700	7880	7880	7880	7880	0
200	20250123	173400	250055700	7880	7880	7880	7880	0
201	20250123	173300	250055700	7880	7880	7880	7880	0
202	20250123	173200	250055700	7880	7880	7880	7880	0
203	20250123	173100	250055700	7880	7880	7880	7880	0
204	20250123	173000	250055700	7880	7880	7880	7880	0
205	20250123	172900	250055700	7880	7880	7880	7880	0
206	20250123	172800	250055700	7880	7880	7880	7880	0
207	20250123	172700	250055700	7880	7880	7880	7880	0
208	20250123	172600	250055700	7880	7880	7880	7880	0
209	20250123	172500	250055700	7880	7880	7880	7880	0
210	20250123	172400	250055700	7880	7880	7880	7880	0
211	20250123	172300	250055700	7880	7880	7880	7880	0
212	20250123	172200	250055700	7880	7880	7880	7880	675
213	20250123	172100	250055700	7880	7880	7880	7880	0
214	20250123	172000	250055700	7880	7880	7880	7880	0
215	20250123	171900	250055700	7880	7880	7880	7880	0
216	20250123	171800	250055700	7880	7880	7880	7880	0
217	20250123	171700	250055700	7880	7880	7880	7880	0
218	20250123	171600	250055700	7880	7880	7880	7880	0
219	20250123	171500	250055700	7880	7880	7880	7880	0
220	20250123	171400	250055700	7880	7880	7880	7880	0
221	20250123	171300	250055700	7880	7880	7880	7880	0
222	20250123	171200	250055700	7880	7880	7880	7880	0
223	20250123	171100	250055700	7880	7880	7880	7880	0
224	20250123	171000	250055700	7880	7880	7880	7880	0
225	20250123	170900	250055700	7880	7880	7880	7880	0
226	20250123	170800	250055700	7880	7880	7880	7880	0
227	20250123	170700	250055700	7880	7880	7880	7880	0
228	20250123	170600	250055700	7880	7880	7880	7880	0
229	20250123	170500	250055700	7880	7880	7880	7880	0
230	20250123	170400	250055700	7880	7880	7880	7880	0
231	20250123	170300	250055700	7880	7880	7880	7880	0
232	20250123	170200	250055700	7880	7880	7880	7880	0
233	20250123	170100	250055700	7880	7880	7880	7880	0
234	20250123	170000	250055700	7880	7880	7880	7880	0
235	20250123	165900	250055700	7880	7880	7880	7880	0
236	20250123	165800	250055700	7880	7880	7880	7880	0
237	20250123	165700	250055700	7880	7880	7880	7880	0
238	20250123	165600	250055700	7880	7880	7880	7880	0
239	20250123	165500	250055700	7880	7880	7880	7880	0
240	20250123	165400	250055700	7880	7880	7880	7880	0
241	20250123	165300	250055700	7880	7880	7880	7880	0
242	20250123	165200	250055700	7880	7880	7880	7880	675
243	20250123	165100	250055700	7880	7880	7880	7880	0
244	20250123	165000	250055700	7880	7880	7880	7880	0
245	20250123	164900	250055700	7880	7880	7880	7880	0
246	20250123	164800	250055700	7880	7880	7880	7880	0
247	20250123	164700	250055700	7880	7880	7880	7880	0
248	20250123	164600	250055700	7880	7880	7880	7880	0
249	20250123	164500	250055700	7880	7880	7880	7880	0
250	20250123	164400	250055700	7880	7880	7880	7880	0
251	20250123	164300	250055700	7880	7880	7880	7880	0
252	20250123	164200	250055700	7880	7880	7880	7880	0
253	20250123	164100	250055700	7880	7880	7880	7880	0
254	20250123	164000	250055700	7880	7880	7880	7880	0
255	20250123	163900	250055700	7880	7880	7880	7880	0
256	20250123	163800	250055700	7880	7880	7880	7880	0
257	20250123	163700	250055700	7880	7880	7880	7880	0
258	20250123	163600	250055700	7880	7880	7880	7880	0
259	20250123	163500	250055700	7880	7880	7880	7880	0
260	20250123	163400	250055700	7880	7880	7880	7880	0
261	20250123	163300	250055700	7880	7880	7880	7880	0
262	20250123	163200	250055700	7880	7880	7880	7880	0
263	20250123	163100	250055700	7880	7880	7880	7880	0
264	20250123	163000	250055700	7880	7880	7880	7880	0
265	20250123	162900	250055700	7880	7880	7880	7880	0
266	20250123	162800	250055700	7880	7880	7880	7880	0
267	20250123	162700	250055700	7880	7880	7880	7880	0
268	20250123	162600	250055700	7880	7880	7880	7880	0
269	20250123	162500	250055700	7880	7880	7880	7880	0
270	20250123	162400	250055700	7880	7880	7880	7880	0
271	20250123	162300	250055700	7880	7880	7880	7880	0
272	20250123	162200	250055700	7880	7880	7880	7880	675
273	20250123	162100	250055700	7880	7880	7880	7880	0
274	20250123	162000	250055700	7880	7880	7880	7880	0
275	20250123	161900	250055700	7880	7880	7880	7880	0
276	20250123	161800	250055700	7880	7880	7880	7880	0
277	20250123	161700	250055700	7880	7880	7880	7880	0
278	20250123	161600	250055700	7880	7880	7880	7880	0
279	20250123	161500	250055700	7880	7880	7880	7880	0
280	20250123	161400	250055700	7880	7880	7880	7880	0
281	20250123	161300	250055700	7880	7880	7880	7880	0
282	20250123	161200	250055700	7880	7880	7880	7880	0
283	20250123	161100	250055700	7880	7880	7880	7880	0
284	20250123	161000	250055700	7880	7880	7880	7880	0
285	20250123	160900	250055700	7880	7880	7880	7880	0
286	20250123	160800	250055700	7880	7880	7880	7880	0
287	20250123	160700	250055700	7880	7880	7880	7880	0
288	20250123	160600	250055700	7880	7880	7880	7880	0
289	20250123	160500	250055700	7880	7880	7880	7880	0
290	20250123	160400	250055700	7880	7880	7880	7880	0
291	20250123	160300	250055700	7880	7880	7880	7880	0
292	20250123	160200	250055700	7880	7880	7880	7880	0
293	20250123	160100	250055700	7880	7880	7880	7880	0
294	20250123	160000	250055700	7880	7880	7880	7880	0
295	20250123	155900	250055700	7880	7880	7880	7880	0
296	20250123	155800	250055700	7880	7880	7880	7880	0
297	20250123	155700	250055700	7880	7880	7880	7880	0
298	20250123	155600	250055700	7880	7880	7880	7880	0
299	20250123	155500	250055700	7880	7880	7880	7880	0
300	20250123	155400	250055700	7880	7880	7880	7880	0
301	20250123	155300	250055700	7880	7880	7880	7880	0
302	20250123	155200	250055700	7880	7880	7880	7880	675
303	20250123	155100	250055700	7880	7880	7880	7880	0
304	20250123	155000	250055700	7880	7880	7880	7880	0
305	20250123	154900	250055700	7880	7880	7880	7880	0
306	20250123	154800	250055700	7880	7880	7880	7880	0
307	20250123	154700	250055700	7880	7880	7880	7880	0
308	20250123	154600	250055700	7880	7880	7880	7880	0
309	20250123	154500	250055700	7880	7880	7880	7880	0
310	20250123	154400	250055700	7880	7880	7880	7880	0
311	20250123	154300	250055700	7880	7880	7880	7880	0
312	20250123	154200	250055700	7880	7880	7880	7880	0
313	20250123	154100	250055700	7880	7880	7880	7880	0
314	20250123	154000	250055700	7880	7880	7880	7880	0
315	20250123	153900	250055700	7880	7880	7880	7880	0
316	20250123	153800	250055700	7880	7880	7880	7880	0
317	20250123	153700	250055700	7880	7880	7880	7880	0
318	20250123	153600	250055700	7880	7880	7880	7880	0
319	20250123	153500	250055700	7880	7880	7880	7880	0
320	20250123	153400	250055700	7880	7880	7880	7880	0
321	20250123	153300	250055700	7880	7880	7880	7880	0
322	20250123	153200	250055700	7880	7880	7880	7880	0
323	20250123	153100	250055700	7880	7880	7880	7880	0
324	20250123	153000	250055700	7880	7880	7880	7880	675
325	20250123	152900	244736700	7900	7900	7900	7900	0
326	20250123	152800	244736700	7900	7900	7900	7900	0
327	20250123	152700	244736700	7900	7900	7900	7900	0
328	20250123	152600	244736700	7900	7900	7900	7900	0
329	20250123	152500	244736700	7900	7900	7900	7900	0
330	20250123	152400	244736700	7900	7900	7900	7900	0
331	20250123	152300	244736700	7900	7900	7900	7900	0
332	20250123	152200	244736700	7900	7900	7900	7900	0
333	20250123	152100	244736700	7900	7900	7900	7900	0
334	20250123	152000	244736700	7900	7900	7900	7900	0
335	20250123	151900	244736700	7900	7900	7900	7900	72
336	20250123	151800	244167900	7900	7900	7900	7900	14
337	20250123	151700	244057300	7900	7900	7900	7900	0
338	20250123	151600	244057300	7900	7900	7900	7900	3
339	20250123	151500	244033600	7900	7900	7900	7900	0
340	20250123	151400	244033600	7900	7900	7900	7900	12
341	20250123	151300	243938800	7900	7900	7900	7900	0
342	20250123	151200	243938800	7900	7900	7900	7900	0
343	20250123	151100	243938800	7900	7900	7900	7900	0
344	20250123	151000	243938800	7900	7900	7900	7900	0
345	20250123	150900	243938800	7900	7900	7900	7900	37
346	20250123	150800	243646500	7870	7870	7870	7870	0
347	20250123	150700	243646500	7870	7870	7870	7870	2
348	20250123	150600	243630760	7870	7880	7880	7870	300
349	20250123	150500	241269650	7860	7860	7860	7860	0
350	20250123	150400	241269650	7860	7860	7860	7860	0
351	20250123	150300	241269650	7860	7860	7860	7860	0
352	20250123	150200	241269650	7860	7890	7890	7860	202
353	20250123	150100	239677630	7890	7890	7890	7890	0
354	20250123	150000	239677630	7890	7890	7890	7890	1
355	20250123	145900	239669740	7880	7890	7910	7880	132
356	20250123	145800	238628570	7900	7900	7900	7900	637
357	20250123	145700	233596270	7900	7880	7900	7880	88
358	20250123	145600	232902810	7900	7900	7900	7890	194
359	20250123	145500	231370800	7900	7900	7900	7900	0
360	20250123	145400	231370800	7900	7900	7900	7900	0
361	20250123	145300	231370800	7900	7900	7900	7900	0
362	20250123	145200	231370800	7900	7900	7900	7900	150
363	20250123	145100	230185800	7900	7900	7900	7900	1036
364	20250123	145000	222001400	7900	7910	7910	7900	460
365	20250123	144900	218367390	7910	7930	7930	7910	2169
366	20250123	144800	201189690	7930	7930	7930	7930	0
367	20250123	144700	201189690	7930	7930	7930	7930	610
368	20250123	144600	196352390	7930	7930	7930	7930	0
369	20250123	144500	196352390	7930	7930	7930	7930	0
370	20250123	144400	196352390	7930	7930	7930	7930	13
371	20250123	144300	196249300	7930	7930	7930	7930	0
372	20250123	144200	196249300	7930	7930	7930	7930	15
373	20250123	144100	196130350	7940	7940	7940	7940	43
374	20250123	144000	195788930	7940	7940	7940	7940	0
375	20250123	143900	195788930	7940	7940	7940	7940	0
376	20250123	143800	195788930	7940	7940	7940	7940	0
377	20250123	143700	195788930	7940	7940	7940	7940	82
378	20250123	143600	195137850	7950	7950	7950	7950	0
379	20250123	143500	195137850	7950	7950	7950	7950	0
380	20250123	143400	195137850	7950	7950	7950	7950	0
381	20250123	143300	195137850	7950	7950	7950	7950	0
382	20250123	143200	195137850	7950	7950	7950	7950	21
383	20250123	143100	194970900	7950	7950	7950	7950	0
384	20250123	143000	194970900	7950	7950	7950	7950	0
385	20250123	142900	194970900	7950	7950	7950	7950	504
386	20250123	142800	190964100	7940	7940	7940	7940	0
387	20250123	142700	190964100	7940	7940	7940	7940	50
388	20250123	142600	190567100	7950	7950	7950	7950	16
389	20250123	142500	190439900	7950	7950	7950	7950	0
390	20250123	142400	190439900	7950	7950	7950	7950	0
391	20250123	142300	190439900	7950	7950	7950	7950	0
392	20250123	142200	190439900	7950	7950	7950	7950	0
393	20250123	142100	190439900	7950	7950	7950	7950	0
394	20250123	142000	190439900	7950	7950	7950	7950	500
395	20250123	141900	186464900	7950	7950	7950	7950	0
396	20250123	141800	186464900	7950	7950	7950	7950	177
397	20250123	141700	185057750	7950	7950	7950	7950	0
398	20250123	141600	185057750	7950	7950	7950	7950	0
399	20250123	141500	185057750	7950	7950	7950	7950	1
400	20250123	141400	185049800	7940	7940	7940	7940	255
401	20250123	141300	183025100	7940	7940	7940	7940	0
402	20250123	141200	183025100	7940	7940	7940	7940	714
403	20250123	141100	177355940	7940	7940	7940	7940	0
404	20250123	141000	177355940	7940	7940	7940	7940	0
405	20250123	140900	177355940	7940	7940	7940	7940	0
406	20250123	140800	177355940	7940	7940	7940	7940	0
407	20250123	140700	177355940	7940	7940	7940	7940	0
408	20250123	140600	177355940	7940	7940	7940	7940	0
409	20250123	140500	177355940	7940	7940	7940	7940	5
410	20250123	140400	177316240	7940	7940	7940	7940	0
411	20250123	140300	177316240	7940	7940	7940	7940	0
412	20250123	140200	177316240	7940	7940	7940	7940	0
413	20250123	140100	177316240	7940	7940	7940	7940	0
414	20250123	140000	177316240	7940	7940	7940	7940	0
415	20250123	135900	177316240	7940	7940	7940	7940	0
416	20250123	135800	177316240	7940	7940	7940	7940	10
417	20250123	135700	177236840	7940	7940	7940	7940	0
418	20250123	135600	177236840	7940	7940	7940	7940	0
419	20250123	135500	177236840	7940	7940	7940	7940	0
420	20250123	135400	177236840	7940	7940	7940	7940	0
421	20250123	135300	177236840	7940	7940	7940	7940	0
422	20250123	135200	177236840	7940	7940	7940	7940	0
423	20250123	135100	177236840	7940	7940	7940	7940	0
424	20250123	135000	177236840	7940	7940	7940	7940	0
425	20250123	134900	177236840	7940	7940	7940	7940	0
426	20250123	134800	177236840	7940	7940	7940	7940	0
427	20250123	134700	177236840	7940	7940	7940	7940	0
428	20250123	134600	177236840	7940	7940	7940	7940	0
429	20250123	134500	177236840	7940	7940	7940	7940	4
430	20250123	134400	177205080	7940	7940	7940	7940	154
431	20250123	134300	175982320	7940	7940	7940	7940	0
432	20250123	134200	175982320	7940	7940	7940	7940	51
433	20250123	134100	175577380	7930	7930	7930	7930	0
434	20250123	134000	175577380	7930	7930	7930	7930	0
435	20250123	133900	175577380	7930	7930	7930	7930	59
436	20250123	133800	175109510	7930	7930	7930	7930	0
437	20250123	133700	175109510	7930	7930	7930	7930	0
438	20250123	133600	175109510	7930	7930	7930	7930	0
439	20250123	133500	175109510	7930	7930	7930	7930	20
440	20250123	133400	174950910	7930	7940	7940	7930	141
441	20250123	133300	173832370	7960	7960	7960	7960	0
442	20250123	133200	173832370	7960	7960	7960	7960	0
443	20250123	133100	173832370	7960	7960	7960	7960	0
444	20250123	133000	173832370	7960	7960	7960	7960	0
445	20250123	132900	173832370	7960	7960	7960	7960	0
446	20250123	132800	173832370	7960	7960	7960	7960	0
447	20250123	132700	173832370	7960	7960	7960	7960	0
448	20250123	132600	173832370	7960	7960	7960	7960	0
449	20250123	132500	173832370	7960	7960	7960	7960	0
450	20250123	132400	173832370	7960	7960	7960	7960	0
451	20250123	132300	173832370	7960	7960	7960	7960	0
452	20250123	132200	173832370	7960	7960	7960	7960	0
453	20250123	132100	173832370	7960	7960	7960	7960	0
454	20250123	132000	173832370	7960	7960	7960	7960	0
455	20250123	131900	173832370	7960	7960	7960	7960	0
456	20250123	131800	173832370	7960	7960	7960	7960	0
457	20250123	131700	173832370	7960	7960	7960	7960	0
458	20250123	131600	173832370	7960	7960	7960	7960	0
459	20250123	131500	173832370	7960	7960	7960	7960	0
460	20250123	131400	173832370	7960	7960	7960	7960	0
461	20250123	131300	173832370	7960	7960	7960	7960	0
462	20250123	131200	173832370	7960	7960	7960	7960	0
463	20250123	131100	173832370	7960	7960	7960	7960	0
464	20250123	131000	173832370	7960	7960	7960	7960	0
465	20250123	130900	173832370	7960	7960	7960	7960	0
466	20250123	130800	173832370	7960	7960	7960	7960	0
467	20250123	130700	173832370	7960	7960	7960	7960	0
468	20250123	130600	173832370	7960	7960	7960	7960	3
469	20250123	130500	173808490	7940	7940	7940	7940	0
470	20250123	130400	173808490	7940	7940	7940	7940	0
471	20250123	130300	173808490	7940	7940	7940	7940	0
472	20250123	130200	173808490	7940	7940	7940	7940	0
473	20250123	130100	173808490	7940	7940	7940	7940	3
474	20250123	130000	173784670	7940	7940	7940	7940	0
475	20250123	125900	173784670	7940	7940	7940	7940	0
476	20250123	125800	173784670	7940	7940	7940	7940	0
477	20250123	125700	173784670	7940	7940	7940	7940	0
478	20250123	125600	173784670	7940	7940	7940	7940	0
479	20250123	125500	173784670	7940	7940	7940	7940	0
480	20250123	125400	173784670	7940	7940	7940	7940	0
481	20250123	125300	173784670	7940	7940	7940	7940	582
482	20250123	125200	169163590	7930	7930	7930	7930	0
483	20250123	125100	169163590	7930	7930	7930	7930	0
484	20250123	125000	169163590	7930	7930	7930	7930	0
485	20250123	124900	169163590	7930	7930	7930	7930	0
486	20250123	124800	169163590	7930	7930	7930	7930	0
487	20250123	124700	169163590	7930	7930	7930	7930	0
488	20250123	124600	169163590	7930	7930	7930	7930	1
489	20250123	124500	169155660	7930	7930	7930	7930	0
490	20250123	124400	169155660	7930	7930	7930	7930	0
491	20250123	124300	169155660	7930	7930	7930	7930	0
492	20250123	124200	169155660	7930	7930	7930	7930	0
493	20250123	124100	169155660	7930	7930	7930	7930	0
494	20250123	124000	169155660	7930	7930	7930	7930	0
495	20250123	123900	169155660	7930	7930	7930	7930	0
496	20250123	123800	169155660	7930	7930	7930	7930	0
497	20250123	123700	169155660	7930	7930	7930	7930	0
498	20250123	123600	169155660	7930	7930	7930	7930	0
499	20250123	123500	169155660	7930	7930	7930	7930	0
500	20250123	123400	169155660	7930	7930	7930	7930	0
501	20250123	123300	169155660	7930	7930	7930	7930	0
502	20250123	123200	169155660	7930	7930	7930	7930	0
503	20250123	123100	169155660	7930	7930	7930	7930	0
504	20250123	123000	169155660	7930	7930	7930	7930	0
505	20250123	122900	169155660	7930	7930	7930	7930	0
506	20250123	122800	169155660	7930	7930	7930	7930	0
507	20250123	122700	169155660	7930	7930	7930	7930	0
508	20250123	122600	169155660	7930	7930	7930	7930	0
509	20250123	122500	169155660	7930	7930	7930	7930	0
510	20250123	122400	169155660	7930	7930	7930	7930	0
511	20250123	122300	169155660	7930	7930	7930	7930	0
512	20250123	122200	169155660	7930	7930	7930	7930	0
513	20250123	122100	169155660	7930	7930	7930	7930	0
514	20250123	122000	169155660	7930	7930	7930	7930	0
515	20250123	121900	169155660	7930	7930	7930	7930	6
516	20250123	121800	169108080	7930	7940	7940	7930	1119
517	20250123	121700	160234350	7940	7940	7940	7940	0
518	20250123	121600	160234350	7940	7940	7940	7940	284
519	20250123	121500	157979390	7950	7950	7950	7950	0
520	20250123	121400	157979390	7950	7950	7950	7950	0
521	20250123	121300	157979390	7950	7950	7950	7950	0
522	20250123	121200	157979390	7950	7950	7950	7950	0
523	20250123	121100	157979390	7950	7950	7950	7950	0
524	20250123	121000	157979390	7950	7950	7950	7950	10
525	20250123	120900	157899890	7950	7950	7950	7950	0
526	20250123	120800	157899890	7950	7950	7950	7950	0
527	20250123	120700	157899890	7950	7950	7950	7950	0
528	20250123	120600	157899890	7950	7950	7950	7950	206
529	20250123	120500	156262190	7950	7950	7950	7950	0
530	20250123	120400	156262190	7950	7950	7950	7950	0
531	20250123	120300	156262190	7950	7950	7950	7950	0
532	20250123	120200	156262190	7950	7950	7950	7950	0
533	20250123	120100	156262190	7950	7950	7950	7950	0
534	20250123	120000	156262190	7950	7950	7950	7950	0
535	20250123	115900	156262190	7950	7950	7950	7950	0
536	20250123	115800	156262190	7950	7950	7950	7950	0
537	20250123	115700	156262190	7950	7950	7950	7950	0
538	20250123	115600	156262190	7950	7950	7950	7950	0
539	20250123	115500	156262190	7950	7950	7950	7950	0
540	20250123	115400	156262190	7950	7950	7950	7950	0
541	20250123	115300	156262190	7950	7950	7950	7950	0
542	20250123	115200	156262190	7950	7950	7950	7950	0
543	20250123	115100	156262190	7950	7950	7950	7950	0
544	20250123	115000	156262190	7950	7950	7950	7950	0
545	20250123	114900	156262190	7950	7950	7950	7950	0
546	20250123	114800	156262190	7950	7950	7950	7950	70
547	20250123	114700	155705690	7950	7950	7950	7950	40
548	20250123	114600	155387690	7980	7980	7980	7980	0
549	20250123	114500	155387690	7980	7980	7980	7980	0
550	20250123	114400	155387690	7980	7980	7980	7980	0
551	20250123	114300	155387690	7980	7980	7980	7980	0
552	20250123	114200	155387690	7980	7980	7980	7980	0
553	20250123	114100	155387690	7980	7980	7980	7980	0
554	20250123	114000	155387690	7980	7980	7980	7980	0
555	20250123	113900	155387690	7980	7980	7980	7980	0
556	20250123	113800	155387690	7980	7980	7980	7980	0
557	20250123	113700	155387690	7980	7980	7980	7980	0
558	20250123	113600	155387690	7980	7980	7980	7980	0
559	20250123	113500	155387690	7980	7980	7980	7980	0
560	20250123	113400	155387690	7980	7980	7980	7980	0
561	20250123	113300	155387690	7980	7980	7980	7980	0
562	20250123	113200	155387690	7980	7980	7980	7980	0
563	20250123	113100	155387690	7980	7980	7980	7980	0
564	20250123	113000	155387690	7980	7980	7980	7980	0
565	20250123	112900	155387690	7980	7980	7980	7980	0
566	20250123	112800	155387690	7980	7980	7980	7980	0
567	20250123	112700	155387690	7980	7980	7980	7980	1
568	20250123	112600	155379710	7980	7980	7980	7980	0
569	20250123	112500	155379710	7980	7980	7980	7980	0
570	20250123	112400	155379710	7980	7980	7980	7980	0
571	20250123	112300	155379710	7980	7980	7980	7980	40
572	20250123	112200	155060510	7980	7980	7980	7980	40
573	20250123	112100	154741310	7980	7980	7980	7980	1
574	20250123	112000	154733330	7950	7950	7950	7950	0
575	20250123	111900	154733330	7950	7950	7950	7950	0
576	20250123	111800	154733330	7950	7950	7950	7950	0
577	20250123	111700	154733330	7950	7950	7950	7950	0
578	20250123	111600	154733330	7950	7950	7950	7950	0
579	20250123	111500	154733330	7950	7950	7950	7950	0
580	20250123	111400	154733330	7950	7950	7950	7950	0
581	20250123	111300	154733330	7950	7950	7950	7950	0
582	20250123	111200	154733330	7950	7950	7950	7950	0
583	20250123	111100	154733330	7950	7950	7950	7950	0
584	20250123	111000	154733330	7950	7950	7960	7950	1850
585	20250123	110900	140025130	7950	7950	7950	7950	2850
586	20250123	110800	117367630	7980	7980	7980	7980	0
587	20250123	110700	117367630	7980	7980	7980	7980	0
588	20250123	110600	117367630	7980	7980	7980	7980	0
589	20250123	110500	117367630	7980	7980	7980	7980	0
590	20250123	110400	117367630	7980	7980	7980	7980	0
591	20250123	110300	117367630	7980	7980	7980	7980	0
592	20250123	110200	117367630	7980	7980	7980	7980	0
593	20250123	110100	117367630	7980	7980	7980	7980	0
594	20250123	110000	117367630	7980	7980	7980	7980	0
595	20250123	105900	117367630	7980	7980	7980	7980	0
596	20250123	105800	117367630	7980	7980	7980	7980	0
597	20250123	105700	117367630	7980	7980	7980	7980	0
598	20250123	105600	117367630	7980	7980	7980	7980	39
599	20250123	105500	117056410	7980	7980	7980	7980	0
600	20250123	105400	117056410	7980	7980	7980	7980	0
601	20250123	105300	117056410	7980	7980	7980	7980	0
602	20250123	105200	117056410	7980	7980	7980	7980	0
603	20250123	105100	117056410	7980	7980	7980	7980	0
604	20250123	105000	117056410	7980	7980	7980	7980	0
605	20250123	104900	117056410	7980	7980	7980	7980	3
606	20250123	104800	117032470	7980	8000	8000	7980	2
607	20250123	104700	117016490	8000	8000	8000	8000	28
608	20250123	104600	116792490	8010	8010	8010	8010	16
609	20250123	104500	116664330	8000	8000	8000	8000	0
610	20250123	104400	116664330	8000	8000	8000	8000	0
611	20250123	104300	116664330	8000	8000	8000	8000	0
612	20250123	104200	116664330	8000	8000	8000	8000	0
613	20250123	104100	116664330	8000	8000	8000	8000	0
614	20250123	104000	116664330	8000	8000	8000	8000	0
615	20250123	103900	116664330	8000	8000	8000	8000	0
616	20250123	103800	116664330	8000	8000	8000	8000	17
617	20250123	103700	116528330	8020	8020	8020	8020	0
618	20250123	103600	116528330	8020	8020	8020	8020	0
619	20250123	103500	116528330	8020	8020	8020	8020	21
620	20250123	103400	116359910	8000	8010	8010	8000	2
621	20250123	103300	116343900	8010	8010	8010	8010	5
622	20250123	103200	116303850	8020	8020	8020	8020	0
623	20250123	103100	116303850	8020	8020	8020	8020	0
624	20250123	103000	116303850	8020	8020	8020	8020	7
625	20250123	102900	116247710	8030	8030	8030	8030	0
626	20250123	102800	116247710	8030	8030	8030	8030	8
627	20250123	102700	116183470	8030	8030	8030	8030	0
628	20250123	102600	116183470	8030	8030	8030	8030	0
629	20250123	102500	116183470	8030	8030	8030	8030	0
630	20250123	102400	116183470	8030	8030	8030	8030	0
631	20250123	102300	116183470	8030	8030	8030	8030	1
632	20250123	102200	116175440	7980	7980	7980	7980	0
633	20250123	102100	116175440	7980	7980	7980	7980	0
634	20250123	102000	116175440	7980	7980	7980	7980	0
635	20250123	101900	116175440	7980	7980	7980	7980	0
636	20250123	101800	116175440	7980	7980	7980	7980	0
637	20250123	101700	116175440	7980	7980	7980	7980	0
638	20250123	101600	116175440	7980	7980	7980	7980	0
639	20250123	101500	116175440	7980	7980	7980	7980	0
640	20250123	101400	116175440	7980	7980	7980	7980	0
641	20250123	101300	116175440	7980	7980	7980	7980	0
642	20250123	101200	116175440	7980	7980	7980	7980	0
643	20250123	101100	116175440	7980	7980	7980	7980	0
644	20250123	101000	116175440	7980	7980	7980	7980	0
645	20250123	100900	116175440	7980	7980	7980	7980	1233
646	20250123	100800	106336100	7970	7970	7970	7970	262
647	20250123	100700	104247960	7980	7980	7980	7980	0
648	20250123	100600	104247960	7980	7980	7980	7980	0
649	20250123	100500	104247960	7980	7980	7980	7980	0
650	20250123	100400	104247960	7980	7980	7980	7980	0
651	20250123	100300	104247960	7980	7980	7980	7980	0
652	20250123	100200	104247960	7980	7980	7980	7980	0
653	20250123	100100	104247960	7980	7980	7980	7980	46
654	20250123	100000	103880880	7970	7970	7970	7970	82
655	20250123	095900	103227340	7970	7970	7970	7970	20
656	20250123	095800	103067940	7960	7960	7960	7960	5
657	20250123	095700	103028140	7960	7980	7980	7960	319
658	20250123	095600	100485400	8000	8000	8000	8000	0
659	20250123	095500	100485400	8000	8000	8000	8000	0
660	20250123	095400	100485400	8000	8000	8000	8000	0
661	20250123	095300	100485400	8000	8000	8000	8000	0
662	20250123	095200	100485400	8000	8000	8000	8000	0
663	20250123	095100	100485400	8000	8000	8000	8000	416
664	20250123	095000	97157400	8000	8000	8000	8000	0
665	20250123	094900	97157400	8000	8000	8000	8000	0
666	20250123	094800	97157400	8000	8030	8030	8000	721
667	20250123	094700	91373910	7980	7970	8190	7970	1098
668	20250123	094600	82472620	7970	7970	7970	7970	0
669	20250123	094500	82472620	7970	7960	7970	7960	100
670	20250123	094400	81675660	7960	7960	7960	7960	30
671	20250123	094300	81436860	7940	7970	7970	7940	102
672	20250123	094200	80626920	7940	7940	7940	7940	0
673	20250123	094100	80626920	7940	7940	7940	7940	0
674	20250123	094000	80626920	7940	7940	7940	7940	0
675	20250123	093900	80626920	7940	7940	7940	7940	0
676	20250123	093800	80626920	7940	7940	7940	7940	0
677	20250123	093700	80626920	7940	7940	7940	7940	0
678	20250123	093600	80626920	7940	7940	7940	7940	100
679	20250123	093500	79832920	7940	7940	7940	7940	0
680	20250123	093400	79832920	7940	7940	7940	7940	0
681	20250123	093300	79832920	7940	7940	7940	7940	375
682	20250123	093200	76855420	7920	7920	7920	7920	0
683	20250123	093100	76855420	7920	7920	7920	7920	876
684	20250123	093000	69917500	7920	7920	7920	7920	0
685	20250123	092900	69917500	7920	7920	7920	7920	489
686	20250123	092800	66044620	7930	7930	7930	7930	1
687	20250123	092700	66036690	7930	7930	7930	7930	102
688	20250123	092600	65227830	7940	7940	7940	7940	152
689	20250123	092500	64020950	7940	7940	7940	7940	0
690	20250123	092400	64020950	7940	7940	7940	7940	0
691	20250123	092300	64020950	7940	7940	7940	7940	0
692	20250123	092200	64020950	7940	7940	7940	7940	0
693	20250123	092100	64020950	7940	7970	7970	7940	645
694	20250123	092000	58894580	7950	7960	7960	7920	2974
695	20250123	091900	35326630	7960	7960	7960	7960	0
696	20250123	091800	35326630	7960	7960	7960	7960	100
697	20250123	091700	34530630	7980	7980	7980	7980	0
698	20250123	091600	34530630	7980	7980	7980	7980	0
699	20250123	091500	34530630	7980	7980	7980	7980	0
700	20250123	091400	34530630	7980	7980	7980	7980	502
701	20250123	091300	30524670	7960	7960	7960	7960	0
702	20250123	091200	30524670	7960	7980	7980	7960	495
703	20250123	091100	26582500	7990	7990	7990	7990	0
704	20250123	091000	26582500	7990	7990	7990	7990	0
705	20250123	090900	26582500	7990	8030	8030	7990	549
706	20250123	090800	22190050	8050	8050	8050	8050	0
707	20250123	090700	22190050	8050	8050	8050	8050	7
708	20250123	090600	22133700	8030	8020	8030	8020	316
709	20250123	090500	19598520	8000	8000	8000	8000	0
710	20250123	090400	19598520	8000	8010	8010	8000	12
711	20250123	090300	19502460	8020	7970	8020	7960	1135
712	20250123	090200	10444400	7950	7950	7950	7950	0
713	20250123	090100	10444400	7950	8000	8000	7950	269
714	20250123	090000	8305110	8010	8070	8070	8010	1031