KissMeData/305090/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211100	406099560	9760	9760	9760	9760	1534
3	20250123	211000	406099560	9760	9760	9760	9760	0
4	20250123	210900	406099560	9760	9760	9760	9760	0
5	20250123	210800	406099560	9760	9760	9760	9760	0
6	20250123	210700	406099560	9760	9760	9760	9760	0
7	20250123	210600	406099560	9760	9760	9760	9760	0
8	20250123	210500	406099560	9760	9760	9760	9760	0
9	20250123	210400	406099560	9760	9760	9760	9760	0
10	20250123	210300	406099560	9760	9760	9760	9760	0
11	20250123	210200	406099560	9760	9760	9760	9760	0
12	20250123	210100	406099560	9760	9760	9760	9760	0
13	20250123	210000	406099560	9760	9760	9760	9760	0
14	20250123	205900	406099560	9760	9760	9760	9760	0
15	20250123	205800	406099560	9760	9760	9760	9760	0
16	20250123	205700	406099560	9760	9760	9760	9760	0
17	20250123	205600	406099560	9760	9760	9760	9760	0
18	20250123	205500	406099560	9760	9760	9760	9760	0
19	20250123	205400	406099560	9760	9760	9760	9760	0
20	20250123	205300	406099560	9760	9760	9760	9760	0
21	20250123	205200	406099560	9760	9760	9760	9760	0
22	20250123	205100	406099560	9760	9760	9760	9760	0
23	20250123	205000	406099560	9760	9760	9760	9760	0
24	20250123	204900	406099560	9760	9760	9760	9760	0
25	20250123	204800	406099560	9760	9760	9760	9760	0
26	20250123	204700	406099560	9760	9760	9760	9760	0
27	20250123	204600	406099560	9760	9760	9760	9760	0
28	20250123	204500	406099560	9760	9760	9760	9760	0
29	20250123	204400	406099560	9760	9760	9760	9760	0
30	20250123	204300	406099560	9760	9760	9760	9760	0
31	20250123	204200	406099560	9760	9760	9760	9760	0
32	20250123	204100	406099560	9760	9760	9760	9760	1534
33	20250123	204000	406099560	9760	9760	9760	9760	0
34	20250123	203900	406099560	9760	9760	9760	9760	0
35	20250123	203800	406099560	9760	9760	9760	9760	0
36	20250123	203700	406099560	9760	9760	9760	9760	0
37	20250123	203600	406099560	9760	9760	9760	9760	0
38	20250123	203500	406099560	9760	9760	9760	9760	0
39	20250123	203400	406099560	9760	9760	9760	9760	0
40	20250123	203300	406099560	9760	9760	9760	9760	0
41	20250123	203200	406099560	9760	9760	9760	9760	0
42	20250123	203100	406099560	9760	9760	9760	9760	0
43	20250123	203000	406099560	9760	9760	9760	9760	0
44	20250123	202900	406099560	9760	9760	9760	9760	0
45	20250123	202800	406099560	9760	9760	9760	9760	0
46	20250123	202700	406099560	9760	9760	9760	9760	0
47	20250123	202600	406099560	9760	9760	9760	9760	0
48	20250123	202500	406099560	9760	9760	9760	9760	0
49	20250123	202400	406099560	9760	9760	9760	9760	0
50	20250123	202300	406099560	9760	9760	9760	9760	0
51	20250123	202200	406099560	9760	9760	9760	9760	0
52	20250123	202100	406099560	9760	9760	9760	9760	0
53	20250123	202000	406099560	9760	9760	9760	9760	0
54	20250123	201900	406099560	9760	9760	9760	9760	0
55	20250123	201800	406099560	9760	9760	9760	9760	0
56	20250123	201700	406099560	9760	9760	9760	9760	0
57	20250123	201600	406099560	9760	9760	9760	9760	0
58	20250123	201500	406099560	9760	9760	9760	9760	0
59	20250123	201400	406099560	9760	9760	9760	9760	0
60	20250123	201300	406099560	9760	9760	9760	9760	0
61	20250123	201200	406099560	9760	9760	9760	9760	0
62	20250123	201100	406099560	9760	9760	9760	9760	1534
63	20250123	201000	406099560	9760	9760	9760	9760	0
64	20250123	200900	406099560	9760	9760	9760	9760	0
65	20250123	200800	406099560	9760	9760	9760	9760	0
66	20250123	200700	406099560	9760	9760	9760	9760	0
67	20250123	200600	406099560	9760	9760	9760	9760	0
68	20250123	200500	406099560	9760	9760	9760	9760	0
69	20250123	200400	406099560	9760	9760	9760	9760	0
70	20250123	200300	406099560	9760	9760	9760	9760	0
71	20250123	200200	406099560	9760	9760	9760	9760	0
72	20250123	200100	406099560	9760	9760	9760	9760	0
73	20250123	200000	406099560	9760	9760	9760	9760	0
74	20250123	195900	406099560	9760	9760	9760	9760	0
75	20250123	195800	406099560	9760	9760	9760	9760	0
76	20250123	195700	406099560	9760	9760	9760	9760	0
77	20250123	195600	406099560	9760	9760	9760	9760	0
78	20250123	195500	406099560	9760	9760	9760	9760	0
79	20250123	195400	406099560	9760	9760	9760	9760	0
80	20250123	195300	406099560	9760	9760	9760	9760	0
81	20250123	195200	406099560	9760	9760	9760	9760	0
82	20250123	195100	406099560	9760	9760	9760	9760	0
83	20250123	195000	406099560	9760	9760	9760	9760	0
84	20250123	194900	406099560	9760	9760	9760	9760	0
85	20250123	194800	406099560	9760	9760	9760	9760	0
86	20250123	194700	406099560	9760	9760	9760	9760	0
87	20250123	194600	406099560	9760	9760	9760	9760	0
88	20250123	194500	406099560	9760	9760	9760	9760	0
89	20250123	194400	406099560	9760	9760	9760	9760	0
90	20250123	194300	406099560	9760	9760	9760	9760	0
91	20250123	194200	406099560	9760	9760	9760	9760	0
92	20250123	194100	406099560	9760	9760	9760	9760	1534
93	20250123	194000	406099560	9760	9760	9760	9760	0
94	20250123	193900	406099560	9760	9760	9760	9760	0
95	20250123	193800	406099560	9760	9760	9760	9760	0
96	20250123	193700	406099560	9760	9760	9760	9760	0
97	20250123	193600	406099560	9760	9760	9760	9760	0
98	20250123	193500	406099560	9760	9760	9760	9760	0
99	20250123	193400	406099560	9760	9760	9760	9760	0
100	20250123	193300	406099560	9760	9760	9760	9760	0
101	20250123	193200	406099560	9760	9760	9760	9760	0
102	20250123	193100	406099560	9760	9760	9760	9760	0
103	20250123	193000	406099560	9760	9760	9760	9760	0
104	20250123	192900	406099560	9760	9760	9760	9760	0
105	20250123	192800	406099560	9760	9760	9760	9760	0
106	20250123	192700	406099560	9760	9760	9760	9760	0
107	20250123	192600	406099560	9760	9760	9760	9760	0
108	20250123	192500	406099560	9760	9760	9760	9760	0
109	20250123	192400	406099560	9760	9760	9760	9760	0
110	20250123	192300	406099560	9760	9760	9760	9760	0
111	20250123	192200	406099560	9760	9760	9760	9760	0
112	20250123	192100	406099560	9760	9760	9760	9760	0
113	20250123	192000	406099560	9760	9760	9760	9760	0
114	20250123	191900	406099560	9760	9760	9760	9760	0
115	20250123	191800	406099560	9760	9760	9760	9760	0
116	20250123	191700	406099560	9760	9760	9760	9760	0
117	20250123	191600	406099560	9760	9760	9760	9760	0
118	20250123	191500	406099560	9760	9760	9760	9760	0
119	20250123	191400	406099560	9760	9760	9760	9760	0
120	20250123	191300	406099560	9760	9760	9760	9760	0
121	20250123	191200	406099560	9760	9760	9760	9760	0
122	20250123	191100	406099560	9760	9760	9760	9760	1534
123	20250123	191000	406099560	9760	9760	9760	9760	0
124	20250123	190900	406099560	9760	9760	9760	9760	0
125	20250123	190800	406099560	9760	9760	9760	9760	0
126	20250123	190700	406099560	9760	9760	9760	9760	0
127	20250123	190600	406099560	9760	9760	9760	9760	0
128	20250123	190500	406099560	9760	9760	9760	9760	0
129	20250123	190400	406099560	9760	9760	9760	9760	0
130	20250123	190300	406099560	9760	9760	9760	9760	0
131	20250123	190200	406099560	9760	9760	9760	9760	0
132	20250123	190100	406099560	9760	9760	9760	9760	0
133	20250123	190000	406099560	9760	9760	9760	9760	0
134	20250123	185900	406099560	9760	9760	9760	9760	0
135	20250123	185800	406099560	9760	9760	9760	9760	0
136	20250123	185700	406099560	9760	9760	9760	9760	0
137	20250123	185600	406099560	9760	9760	9760	9760	0
138	20250123	185500	406099560	9760	9760	9760	9760	0
139	20250123	185400	406099560	9760	9760	9760	9760	0
140	20250123	185300	406099560	9760	9760	9760	9760	0
141	20250123	185200	406099560	9760	9760	9760	9760	0
142	20250123	185100	406099560	9760	9760	9760	9760	0
143	20250123	185000	406099560	9760	9760	9760	9760	0
144	20250123	184900	406099560	9760	9760	9760	9760	0
145	20250123	184800	406099560	9760	9760	9760	9760	0
146	20250123	184700	406099560	9760	9760	9760	9760	0
147	20250123	184600	406099560	9760	9760	9760	9760	0
148	20250123	184500	406099560	9760	9760	9760	9760	0
149	20250123	184400	406099560	9760	9760	9760	9760	0
150	20250123	184300	406099560	9760	9760	9760	9760	0
151	20250123	184200	406099560	9760	9760	9760	9760	0
152	20250123	184100	406099560	9760	9760	9760	9760	1534
153	20250123	184000	406099560	9760	9760	9760	9760	0
154	20250123	183900	406099560	9760	9760	9760	9760	0
155	20250123	183800	406099560	9760	9760	9760	9760	0
156	20250123	183700	406099560	9760	9760	9760	9760	0
157	20250123	183600	406099560	9760	9760	9760	9760	0
158	20250123	183500	406099560	9760	9760	9760	9760	0
159	20250123	183400	406099560	9760	9760	9760	9760	0
160	20250123	183300	406099560	9760	9760	9760	9760	0
161	20250123	183200	406099560	9760	9760	9760	9760	0
162	20250123	183100	406099560	9760	9760	9760	9760	0
163	20250123	183000	406099560	9760	9760	9760	9760	0
164	20250123	182900	406099560	9760	9760	9760	9760	0
165	20250123	182800	406099560	9760	9760	9760	9760	0
166	20250123	182700	406099560	9760	9760	9760	9760	0
167	20250123	182600	406099560	9760	9760	9760	9760	0
168	20250123	182500	406099560	9760	9760	9760	9760	0
169	20250123	182400	406099560	9760	9760	9760	9760	0
170	20250123	182300	406099560	9760	9760	9760	9760	0
171	20250123	182200	406099560	9760	9760	9760	9760	0
172	20250123	182100	406099560	9760	9760	9760	9760	0
173	20250123	182000	406099560	9760	9760	9760	9760	0
174	20250123	181900	406099560	9760	9760	9760	9760	0
175	20250123	181800	406099560	9760	9760	9760	9760	0
176	20250123	181700	406099560	9760	9760	9760	9760	0
177	20250123	181600	406099560	9760	9760	9760	9760	0
178	20250123	181500	406099560	9760	9760	9760	9760	0
179	20250123	181400	406099560	9760	9760	9760	9760	0
180	20250123	181300	406099560	9760	9760	9760	9760	0
181	20250123	181200	406099560	9760	9760	9760	9760	0
182	20250123	181100	406099560	9760	9760	9760	9760	1534
183	20250123	181000	406099560	9760	9760	9760	9760	0
184	20250123	180900	406099560	9760	9760	9760	9760	0
185	20250123	180800	406099560	9760	9760	9760	9760	0
186	20250123	180700	406099560	9760	9760	9760	9760	0
187	20250123	180600	406099560	9760	9760	9760	9760	0
188	20250123	180500	406099560	9760	9760	9760	9760	0
189	20250123	180400	406099560	9760	9760	9760	9760	0
190	20250123	180300	406099560	9760	9760	9760	9760	0
191	20250123	180200	406099560	9760	9760	9760	9760	0
192	20250123	180100	406099560	9760	9760	9760	9760	0
193	20250123	180000	406099560	9760	9760	9760	9760	0
194	20250123	175900	406099560	9760	9760	9760	9760	0
195	20250123	175800	406099560	9760	9760	9760	9760	0
196	20250123	175700	406099560	9760	9760	9760	9760	0
197	20250123	175600	406099560	9760	9760	9760	9760	0
198	20250123	175500	406099560	9760	9760	9760	9760	0
199	20250123	175400	406099560	9760	9760	9760	9760	0
200	20250123	175300	406099560	9760	9760	9760	9760	0
201	20250123	175200	406099560	9760	9760	9760	9760	0
202	20250123	175100	406099560	9760	9760	9760	9760	0
203	20250123	175000	406099560	9760	9760	9760	9760	0
204	20250123	174900	406099560	9760	9760	9760	9760	0
205	20250123	174800	406099560	9760	9760	9760	9760	0
206	20250123	174700	406099560	9760	9760	9760	9760	0
207	20250123	174600	406099560	9760	9760	9760	9760	0
208	20250123	174500	406099560	9760	9760	9760	9760	0
209	20250123	174400	406099560	9760	9760	9760	9760	0
210	20250123	174300	406099560	9760	9760	9760	9760	0
211	20250123	174200	406099560	9760	9760	9760	9760	0
212	20250123	174100	406099560	9760	9760	9760	9760	1534
213	20250123	174000	406099560	9760	9760	9760	9760	0
214	20250123	173900	406099560	9760	9760	9760	9760	0
215	20250123	173800	406099560	9760	9760	9760	9760	0
216	20250123	173700	406099560	9760	9760	9760	9760	0
217	20250123	173600	406099560	9760	9760	9760	9760	0
218	20250123	173500	406099560	9760	9760	9760	9760	0
219	20250123	173400	406099560	9760	9760	9760	9760	0
220	20250123	173300	406099560	9760	9760	9760	9760	0
221	20250123	173200	406099560	9760	9760	9760	9760	0
222	20250123	173100	406099560	9760	9760	9760	9760	0
223	20250123	173000	406099560	9760	9760	9760	9760	0
224	20250123	172900	406099560	9760	9760	9760	9760	0
225	20250123	172800	406099560	9760	9760	9760	9760	0
226	20250123	172700	406099560	9760	9760	9760	9760	0
227	20250123	172600	406099560	9760	9760	9760	9760	0
228	20250123	172500	406099560	9760	9760	9760	9760	0
229	20250123	172400	406099560	9760	9760	9760	9760	0
230	20250123	172300	406099560	9760	9760	9760	9760	0
231	20250123	172200	406099560	9760	9760	9760	9760	0
232	20250123	172100	406099560	9760	9760	9760	9760	0
233	20250123	172000	406099560	9760	9760	9760	9760	0
234	20250123	171900	406099560	9760	9760	9760	9760	0
235	20250123	171800	406099560	9760	9760	9760	9760	0
236	20250123	171700	406099560	9760	9760	9760	9760	0
237	20250123	171600	406099560	9760	9760	9760	9760	0
238	20250123	171500	406099560	9760	9760	9760	9760	0
239	20250123	171400	406099560	9760	9760	9760	9760	0
240	20250123	171300	406099560	9760	9760	9760	9760	0
241	20250123	171200	406099560	9760	9760	9760	9760	0
242	20250123	171100	406099560	9760	9760	9760	9760	1534
243	20250123	171000	406099560	9760	9760	9760	9760	0
244	20250123	170900	406099560	9760	9760	9760	9760	0
245	20250123	170800	406099560	9760	9760	9760	9760	0
246	20250123	170700	406099560	9760	9760	9760	9760	0
247	20250123	170600	406099560	9760	9760	9760	9760	0
248	20250123	170500	406099560	9760	9760	9760	9760	0
249	20250123	170400	406099560	9760	9760	9760	9760	0
250	20250123	170300	406099560	9760	9760	9760	9760	0
251	20250123	170200	406099560	9760	9760	9760	9760	0
252	20250123	170100	406099560	9760	9760	9760	9760	0
253	20250123	170000	406099560	9760	9760	9760	9760	0
254	20250123	165900	406099560	9760	9760	9760	9760	0
255	20250123	165800	406099560	9760	9760	9760	9760	0
256	20250123	165700	406099560	9760	9760	9760	9760	0
257	20250123	165600	406099560	9760	9760	9760	9760	0
258	20250123	165500	406099560	9760	9760	9760	9760	0
259	20250123	165400	406099560	9760	9760	9760	9760	0
260	20250123	165300	406099560	9760	9760	9760	9760	0
261	20250123	165200	406099560	9760	9760	9760	9760	0
262	20250123	165100	406099560	9760	9760	9760	9760	0
263	20250123	165000	406099560	9760	9760	9760	9760	0
264	20250123	164900	406099560	9760	9760	9760	9760	0
265	20250123	164800	406099560	9760	9760	9760	9760	0
266	20250123	164700	406099560	9760	9760	9760	9760	0
267	20250123	164600	406099560	9760	9760	9760	9760	0
268	20250123	164500	406099560	9760	9760	9760	9760	0
269	20250123	164400	406099560	9760	9760	9760	9760	0
270	20250123	164300	406099560	9760	9760	9760	9760	0
271	20250123	164200	406099560	9760	9760	9760	9760	0
272	20250123	164100	406099560	9760	9760	9760	9760	1534
273	20250123	164000	406099560	9760	9760	9760	9760	0
274	20250123	163900	406099560	9760	9760	9760	9760	0
275	20250123	163800	406099560	9760	9760	9760	9760	0
276	20250123	163700	406099560	9760	9760	9760	9760	0
277	20250123	163600	406099560	9760	9760	9760	9760	0
278	20250123	163500	406099560	9760	9760	9760	9760	0
279	20250123	163400	406099560	9760	9760	9760	9760	0
280	20250123	163300	406099560	9760	9760	9760	9760	0
281	20250123	163200	406099560	9760	9760	9760	9760	0
282	20250123	163100	406099560	9760	9760	9760	9760	0
283	20250123	163000	406099560	9760	9760	9760	9760	0
284	20250123	162900	406099560	9760	9760	9760	9760	0
285	20250123	162800	406099560	9760	9760	9760	9760	0
286	20250123	162700	406099560	9760	9760	9760	9760	0
287	20250123	162600	406099560	9760	9760	9760	9760	0
288	20250123	162500	406099560	9760	9760	9760	9760	0
289	20250123	162400	406099560	9760	9760	9760	9760	0
290	20250123	162300	406099560	9760	9760	9760	9760	0
291	20250123	162200	406099560	9760	9760	9760	9760	0
292	20250123	162100	406099560	9760	9760	9760	9760	0
293	20250123	162000	406099560	9760	9760	9760	9760	0
294	20250123	161900	406099560	9760	9760	9760	9760	0
295	20250123	161800	406099560	9760	9760	9760	9760	0
296	20250123	161700	406099560	9760	9760	9760	9760	0
297	20250123	161600	406099560	9760	9760	9760	9760	0
298	20250123	161500	406099560	9760	9760	9760	9760	0
299	20250123	161400	406099560	9760	9760	9760	9760	0
300	20250123	161300	406099560	9760	9760	9760	9760	0
301	20250123	161200	406099560	9760	9760	9760	9760	0
302	20250123	161100	406099560	9760	9760	9760	9760	1534
303	20250123	161000	406099560	9760	9760	9760	9760	0
304	20250123	160900	406099560	9760	9760	9760	9760	0
305	20250123	160800	406099560	9760	9760	9760	9760	0
306	20250123	160700	406099560	9760	9760	9760	9760	0
307	20250123	160600	406099560	9760	9760	9760	9760	0
308	20250123	160500	406099560	9760	9760	9760	9760	0
309	20250123	160400	406099560	9760	9760	9760	9760	0
310	20250123	160300	406099560	9760	9760	9760	9760	0
311	20250123	160200	406099560	9760	9760	9760	9760	0
312	20250123	160100	406099560	9760	9760	9760	9760	0
313	20250123	160000	406099560	9760	9760	9760	9760	0
314	20250123	155900	406099560	9760	9760	9760	9760	0
315	20250123	155800	406099560	9760	9760	9760	9760	0
316	20250123	155700	406099560	9760	9760	9760	9760	0
317	20250123	155600	406099560	9760	9760	9760	9760	0
318	20250123	155500	406099560	9760	9760	9760	9760	0
319	20250123	155400	406099560	9760	9760	9760	9760	0
320	20250123	155300	406099560	9760	9760	9760	9760	0
321	20250123	155200	406099560	9760	9760	9760	9760	0
322	20250123	155100	406099560	9760	9760	9760	9760	0
323	20250123	155000	406099560	9760	9760	9760	9760	0
324	20250123	154900	406099560	9760	9760	9760	9760	0
325	20250123	154800	406099560	9760	9760	9760	9760	0
326	20250123	154700	406099560	9760	9760	9760	9760	0
327	20250123	154600	406099560	9760	9760	9760	9760	0
328	20250123	154500	406099560	9760	9760	9760	9760	0
329	20250123	154400	406099560	9760	9760	9760	9760	0
330	20250123	154300	406099560	9760	9760	9760	9760	0
331	20250123	154200	406099560	9760	9760	9760	9760	0
332	20250123	154100	406099560	9760	9760	9760	9760	1534
333	20250123	154000	406099560	9760	9760	9760	9760	0
334	20250123	153900	406099560	9760	9760	9760	9760	0
335	20250123	153800	406099560	9760	9760	9760	9760	0
336	20250123	153700	406099560	9760	9760	9760	9760	0
337	20250123	153600	406099560	9760	9760	9760	9760	0
338	20250123	153500	406099560	9760	9760	9760	9760	0
339	20250123	153400	406099560	9760	9760	9760	9760	0
340	20250123	153300	406099560	9760	9760	9760	9760	0
341	20250123	153200	406099560	9760	9760	9760	9760	0
342	20250123	153100	406099560	9760	9760	9760	9760	0
343	20250123	153000	406099560	9760	9760	9760	9760	1534
344	20250123	152900	391127720	9740	9740	9740	9740	0
345	20250123	152800	391127720	9740	9740	9740	9740	0
346	20250123	152700	391127720	9740	9740	9740	9740	0
347	20250123	152600	391127720	9740	9740	9740	9740	0
348	20250123	152500	391127720	9740	9740	9740	9740	0
349	20250123	152400	391127720	9740	9740	9740	9740	0
350	20250123	152300	391127720	9740	9740	9740	9740	0
351	20250123	152200	391127720	9740	9740	9740	9740	0
352	20250123	152100	391127720	9740	9740	9740	9740	0
353	20250123	152000	391127720	9740	9740	9740	9740	0
354	20250123	151900	391127720	9740	9700	9740	9680	1020
355	20250123	151800	381249920	9740	9740	9740	9740	0
356	20250123	151700	381249920	9740	9710	9740	9710	194
357	20250123	151600	379360500	9730	9730	9730	9730	2
358	20250123	151500	379341040	9730	9680	9730	9670	2805
359	20250123	151400	352184110	9700	9700	9700	9700	1
360	20250123	151300	352174410	9700	9700	9700	9700	24
361	20250123	151200	351941610	9670	9670	9670	9670	1
362	20250123	151100	351931940	9680	9680	9680	9680	0
363	20250123	151000	351931940	9680	9680	9680	9680	35
364	20250123	150900	351593140	9670	9670	9670	9670	0
365	20250123	150800	351593140	9670	9680	9680	9670	26
366	20250123	150700	351341470	9670	9670	9670	9670	0
367	20250123	150600	351341470	9670	9670	9670	9670	66
368	20250123	150500	350703250	9660	9660	9660	9660	0
369	20250123	150400	350703250	9660	9660	9660	9660	1
370	20250123	150300	350693590	9720	9730	9730	9720	24
371	20250123	150200	350460300	9660	9660	9660	9660	0
372	20250123	150100	350460300	9660	9680	9680	9660	1147
373	20250123	150000	339361800	9680	9680	9680	9680	3
374	20250123	145900	339332760	9680	9680	9680	9680	298
375	20250123	145800	336448120	9740	9740	9740	9740	24
376	20250123	145700	336214360	9740	9740	9740	9740	0
377	20250123	145600	336214360	9740	9740	9740	9680	28
378	20250123	145500	335941820	9680	9680	9680	9680	1
379	20250123	145400	335932140	9740	9740	9740	9740	0
380	20250123	145300	335932140	9740	9680	9740	9680	3
381	20250123	145200	335903040	9740	9740	9740	9740	1
382	20250123	145100	335893300	9690	9690	9690	9690	179
383	20250123	145000	334158790	9750	9750	9750	9750	0
384	20250123	144900	334158790	9750	9760	9760	9700	153
385	20250123	144800	332673140	9700	9700	9700	9700	0
386	20250123	144700	332673140	9700	9700	9700	9700	1
387	20250123	144600	332663440	9760	9700	9760	9700	27
388	20250123	144500	332400100	9760	9760	9760	9760	10
389	20250123	144400	332302500	9700	9700	9700	9700	0
390	20250123	144300	332302500	9700	9700	9700	9700	0
391	20250123	144200	332302500	9700	9740	9740	9700	207
392	20250123	144100	330287450	9770	9770	9770	9770	25
393	20250123	144000	330043200	9730	9730	9730	9730	0
394	20250123	143900	330043200	9730	9730	9730	9730	3
395	20250123	143800	330014010	9730	9730	9730	9730	90
396	20250123	143700	329138310	9780	9780	9780	9780	0
397	20250123	143600	329138310	9780	9730	9780	9730	26
398	20250123	143500	328884130	9780	9780	9780	9780	0
399	20250123	143400	328884130	9780	9730	9780	9730	25
400	20250123	143300	328639680	9780	9780	9780	9780	0
401	20250123	143200	328639680	9780	9780	9780	9730	26
402	20250123	143100	328385500	9780	9780	9780	9780	0
403	20250123	143000	328385500	9780	9770	9780	9770	5
404	20250123	142900	328336640	9720	9720	9770	9720	33
405	20250123	142800	328014680	9780	9780	9780	9780	0
406	20250123	142700	328014680	9780	9780	9780	9780	25
407	20250123	142600	327770180	9720	9720	9720	9720	0
408	20250123	142500	327770180	9720	9720	9720	9720	3
409	20250123	142400	327741020	9800	9790	9800	9790	174
410	20250123	142300	326036920	9800	9730	9800	9730	1977
411	20250123	142200	306723920	9670	9730	9730	9670	26
412	20250123	142100	306471060	9670	9670	9670	9670	1
413	20250123	142000	306461390	9730	9730	9730	9730	0
414	20250123	141900	306461390	9730	9730	9730	9730	24
415	20250123	141800	306227870	9670	9670	9670	9670	3
416	20250123	141700	306198860	9680	9680	9680	9680	56
417	20250123	141600	305656780	9680	9680	9680	9680	0
418	20250123	141500	305656780	9680	9680	9680	9680	2
419	20250123	141400	305637420	9740	9730	9740	9730	24
420	20250123	141300	305403670	9680	9680	9680	9680	0
421	20250123	141200	305403670	9680	9690	9690	9680	73
422	20250123	141100	304696310	9750	9750	9750	9750	0
423	20250123	141000	304696310	9750	9750	9750	9750	0
424	20250123	140900	304696310	9750	9740	9750	9740	23
425	20250123	140800	304472070	9690	9690	9690	9690	4
426	20250123	140700	304433310	9700	9690	9700	9690	421
427	20250123	140600	300352600	9690	9690	9690	9690	1
428	20250123	140500	300342910	9670	9670	9670	9670	2
429	20250123	140400	300323570	9700	9660	9700	9660	36
430	20250123	140300	299974410	9700	9700	9700	9700	0
431	20250123	140200	299974410	9700	9700	9700	9700	21
432	20250123	140100	299770710	9660	9660	9660	9660	3
433	20250123	140000	299741730	9700	9700	9700	9700	22
434	20250123	135900	299528330	9660	9700	9700	9660	2
435	20250123	135800	299508970	9660	9660	9660	9660	2
436	20250123	135700	299489650	9690	9690	9690	9690	324
437	20250123	135600	296350090	9650	9650	9650	9650	200
438	20250123	135500	294420090	9650	9650	9690	9650	26
439	20250123	135400	294168270	9660	9660	9660	9660	0
440	20250123	135300	294168270	9660	9660	9660	9660	0
441	20250123	135200	294168270	9660	9660	9660	9660	0
442	20250123	135100	294168270	9660	9660	9660	9660	104
443	20250123	135000	293163630	9690	9690	9690	9690	24
444	20250123	134900	292931070	9660	9660	9660	9660	0
445	20250123	134800	292931070	9660	9690	9690	9660	26
446	20250123	134700	292679190	9660	9660	9660	9660	1
447	20250123	134600	292669530	9690	9690	9690	9690	0
448	20250123	134500	292669530	9690	9690	9690	9690	24
449	20250123	134400	292436970	9660	9660	9660	9660	159
450	20250123	134300	290901030	9660	9660	9660	9660	50
451	20250123	134200	290418030	9660	9660	9660	9660	1
452	20250123	134100	290408370	9700	9670	9700	9670	164
453	20250123	134000	288821410	9700	9700	9700	9700	0
454	20250123	133900	288821410	9700	9670	9700	9670	692
455	20250123	133800	282129740	9700	9670	9700	9670	24
456	20250123	133700	281896970	9670	9670	9670	9670	2
457	20250123	133600	281877630	9700	9700	9700	9700	0
458	20250123	133500	281877630	9700	9700	9700	9700	1
459	20250123	133400	281867930	9670	9680	9700	9670	35
460	20250123	133300	281529140	9700	9680	9700	9680	56
461	20250123	133200	280986380	9670	9670	9670	9670	0
462	20250123	133100	280986380	9670	9670	9670	9670	2
463	20250123	133000	280967040	9670	9700	9700	9670	100
464	20250123	132900	279997340	9670	9690	9690	9670	42
465	20250123	132800	279590380	9690	9680	9690	9680	8
466	20250123	132700	279512910	9670	9690	9690	9670	56
467	20250123	132600	278970510	9700	9710	9710	9700	113
468	20250123	132500	277873490	9760	9710	9760	9710	2
469	20250123	132400	277854020	9710	9710	9710	9710	3
470	20250123	132300	277824890	9770	9770	9770	9770	24
471	20250123	132200	277590410	9710	9710	9710	9710	0
472	20250123	132100	277590410	9710	9770	9780	9710	25
473	20250123	132000	277346000	9710	9710	9710	9710	180
474	20250123	131900	275598200	9710	9710	9710	9710	6
475	20250123	131800	275539940	9710	9710	9710	9710	11
476	20250123	131700	275433130	9700	9730	9730	9700	454
477	20250123	131600	271023280	9730	9770	9770	9730	69
478	20250123	131500	270350510	9790	9790	9790	9790	0
479	20250123	131400	270350510	9790	9790	9790	9790	25
480	20250123	131300	270105760	9730	9730	9730	9730	3
481	20250123	131200	270076570	9730	9730	9730	9730	1
482	20250123	131100	270066840	9740	9740	9740	9740	330
483	20250123	131000	266852640	9740	9740	9740	9740	172
484	20250123	130900	265177360	9790	9790	9790	9790	24
485	20250123	130800	264942400	9790	9740	9790	9740	25
486	20250123	130700	264697700	9740	9740	9740	9740	2
487	20250123	130600	264678220	9800	9790	9800	9790	23
488	20250123	130500	264452870	9800	9800	9800	9800	0
489	20250123	130400	264452870	9800	9730	9800	9730	725
490	20250123	130300	257354710	9740	9730	9740	9730	4
491	20250123	130200	257315780	9800	9800	9800	9800	24
492	20250123	130100	257080580	9800	9800	9800	9800	0
493	20250123	130000	257080580	9800	9730	9800	9730	6
494	20250123	125900	257021920	9800	9790	9800	9730	59
495	20250123	125800	256443920	9800	9800	9800	9800	0
496	20250123	125700	256443920	9800	9800	9800	9800	24
497	20250123	125600	256208720	9730	9730	9730	9730	3
498	20250123	125500	256179530	9790	9730	9790	9730	2
499	20250123	125400	256160010	9800	9790	9800	9790	24
500	20250123	125300	255924910	9730	9730	9730	9730	2
501	20250123	125200	255905450	9800	9790	9800	9790	24
502	20250123	125100	255670300	9730	9730	9730	9730	1
503	20250123	125000	255660570	9730	9730	9730	9730	2
504	20250123	124900	255641110	9800	9790	9800	9790	23
505	20250123	124800	255415760	9800	9800	9800	9800	0
506	20250123	124700	255415760	9800	9730	9800	9730	25
507	20250123	124600	255170870	9790	9730	9790	9730	4
508	20250123	124500	255131890	9800	9790	9800	9790	24
509	20250123	124400	254896740	9730	9730	9730	9730	0
510	20250123	124300	254896740	9730	9730	9730	9730	2
511	20250123	124200	254877280	9730	9790	9800	9730	115
512	20250123	124100	253756700	9800	9800	9800	9800	0
513	20250123	124000	253756700	9800	9790	9800	9790	24
514	20250123	123900	253521570	9730	9730	9730	9730	2
515	20250123	123800	253502110	9730	9730	9730	9730	1
516	20250123	123700	253492380	9790	9780	9790	9780	24
517	20250123	123600	253257490	9730	9730	9730	9730	3
518	20250123	123500	253228300	9790	9760	9790	9760	24
519	20250123	123400	252993550	9740	9740	9740	9740	1
520	20250123	123300	252983810	9760	9750	9760	9750	97
521	20250123	123200	252037290	9760	9760	9760	9720	129
522	20250123	123100	250778330	9730	9730	9730	9730	0
523	20250123	123000	250778330	9730	9730	9730	9730	335
524	20250123	122900	247518780	9730	9730	9730	9730	503
525	20250123	122800	242624590	9750	9750	9750	9750	0
526	20250123	122700	242624590	9750	9750	9750	9750	14
527	20250123	122600	242488090	9730	9750	9750	9730	89
528	20250123	122500	241620400	9750	9760	9760	9750	25
529	20250123	122400	241376410	9760	9760	9760	9760	18
530	20250123	122300	241200730	9760	9760	9760	9760	0
531	20250123	122200	241200730	9760	9740	9760	9740	23
532	20250123	122100	240976290	9760	9740	9760	9740	2
533	20250123	122000	240956790	9760	9760	9760	9760	22
534	20250123	121900	240742070	9740	9740	9740	9740	3
535	20250123	121800	240712850	9760	9760	9760	9760	19
536	20250123	121700	240527410	9740	9740	9740	9740	1
537	20250123	121600	240517670	9740	9740	9740	9740	2
538	20250123	121500	240498190	9740	9760	9760	9740	46
539	20250123	121400	240049270	9740	9740	9740	9740	153
540	20250123	121300	238559050	9760	9760	9760	9760	27
541	20250123	121200	238295530	9760	9740	9760	9740	6
542	20250123	121100	238237070	9760	9760	9760	9760	0
543	20250123	121000	238237070	9760	9760	9760	9760	38
544	20250123	120900	237866190	9730	9730	9730	9730	0
545	20250123	120800	237866190	9730	9730	9730	9730	4
546	20250123	120700	237827270	9760	9760	9760	9760	124
547	20250123	120600	236617030	9790	9790	9790	9790	0
548	20250123	120500	236617030	9790	9730	9790	9730	26
549	20250123	120400	236362610	9730	9730	9730	9730	1
550	20250123	120300	236352880	9790	9790	9790	9790	24
551	20250123	120200	236117920	9730	9730	9730	9730	2
552	20250123	120100	236098460	9790	9790	9790	9790	9
553	20250123	120000	236010350	9790	9790	9790	9790	23
554	20250123	115900	235785180	9730	9730	9730	9730	1
555	20250123	115800	235775450	9730	9790	9790	9730	27
556	20250123	115700	235511300	9790	9790	9790	9790	0
557	20250123	115600	235511300	9790	9790	9790	9790	24
558	20250123	115500	235276340	9730	9730	9730	9730	3
559	20250123	115400	235247150	9800	9800	9800	9800	0
560	20250123	115300	235247150	9800	9790	9800	9790	26
561	20250123	115200	234992430	9730	9730	9730	9730	0
562	20250123	115100	234992430	9730	9730	9730	9730	4
563	20250123	115000	234953510	9730	9790	9800	9730	109
564	20250123	114900	233892290	9800	9800	9800	9800	1
565	20250123	114800	233882490	9800	9730	9800	9730	24
566	20250123	114700	233647440	9730	9730	9730	9730	1
567	20250123	114600	233637710	9800	9790	9800	9790	24
568	20250123	114500	233402610	9800	9720	9800	9720	5
569	20250123	114400	233353790	9790	9790	9790	9790	41
570	20250123	114300	232952400	9790	9790	9790	9790	24
571	20250123	114200	232717440	9710	9790	9800	9710	20
572	20250123	114100	232521710	9790	9700	9790	9700	27
573	20250123	114000	232257680	9790	9780	9790	9780	7
574	20250123	113900	232189180	9780	9780	9780	9780	24
575	20250123	113800	231954460	9780	9690	9780	9690	4
576	20250123	113700	231915610	9790	9790	9790	9790	0
577	20250123	113600	231915610	9790	9790	9790	9790	3
578	20250123	113500	231886240	9790	9790	9790	9790	1
579	20250123	113400	231876450	9720	9780	9780	9700	302
580	20250123	113300	228939260	9790	9790	9790	9790	30
581	20250123	113200	228645560	9790	9790	9790	9790	0
582	20250123	113100	228645560	9790	9800	9800	9690	5
583	20250123	113000	228596900	9680	9760	9760	9680	858
584	20250123	112900	220257680	9760	9760	9760	9760	1
585	20250123	112800	220247920	9800	9760	9800	9760	21
586	20250123	112700	220042920	9760	9800	9800	9760	25
587	20250123	112600	219798000	9800	9800	9800	9800	0
588	20250123	112500	219798000	9800	9800	9800	9740	3
589	20250123	112400	219768660	9790	9740	9790	9740	308
590	20250123	112300	216753440	9770	9770	9770	9770	199
591	20250123	112200	214809210	9770	9760	9770	9760	55
592	20250123	112100	214271920	9760	9760	9760	9760	941
593	20250123	112000	205087760	9750	9750	9750	9750	0
594	20250123	111900	205087760	9750	9740	9750	9740	391
595	20250123	111800	201277080	9720	9720	9720	9720	587
596	20250123	111700	195571440	9670	9670	9720	9670	628
597	20250123	111600	189497430	9720	9660	9720	9660	32
598	20250123	111500	189188250	9710	9710	9710	9710	0
599	20250123	111400	189188250	9710	9660	9710	9660	132
600	20250123	111300	187906680	9710	9710	9710	9710	0
601	20250123	111200	187906680	9710	9710	9710	9660	26
602	20250123	111100	187654270	9660	9660	9660	9660	0
603	20250123	111000	187654270	9660	9710	9710	9660	26
604	20250123	110900	187401910	9660	9660	9660	9660	0
605	20250123	110800	187401910	9660	9660	9660	9660	1
606	20250123	110700	187392250	9710	9660	9710	9660	26
607	20250123	110600	187140060	9700	9700	9700	9700	34
608	20250123	110500	186810260	9710	9710	9710	9710	22
609	20250123	110400	186596640	9660	9660	9660	9660	1
610	20250123	110300	186586980	9660	9660	9660	9660	3
611	20250123	110200	186558000	9710	9700	9710	9700	185
612	20250123	110100	184763490	9700	9700	9700	9700	1
613	20250123	110000	184753790	9660	9660	9660	9660	2
614	20250123	105900	184734470	9660	9660	9660	9660	1
615	20250123	105800	184724810	9690	9690	9690	9690	94
616	20250123	105700	183813950	9690	9660	9690	9660	30
617	20250123	105600	183523310	9650	9650	9650	9650	1
618	20250123	105500	183513660	9650	9650	9650	9650	1
619	20250123	105400	183504010	9630	9630	9630	9630	0
620	20250123	105300	183504010	9630	9630	9630	9630	3
621	20250123	105200	183475120	9710	9680	9710	9680	279
622	20250123	105100	180773830	9620	9620	9620	9620	1
623	20250123	105000	180764210	9620	9620	9620	9620	2
624	20250123	104900	180744970	9630	9630	9660	9630	1152
625	20250123	104800	169651180	9630	9630	9630	9630	0
626	20250123	104700	169651180	9630	9630	9630	9630	1
627	20250123	104600	169641550	9630	9680	9680	9630	51
628	20250123	104500	169147970	9680	9680	9680	9680	1
629	20250123	104400	169138290	9630	9630	9630	9630	0
630	20250123	104300	169138290	9630	9630	9630	9630	3
631	20250123	104200	169109400	9630	9630	9630	9630	1
632	20250123	104100	169099770	9690	9690	9690	9690	0
633	20250123	104000	169099770	9690	9630	9690	9630	48
634	20250123	103900	168634770	9630	9630	9630	9630	0
635	20250123	103800	168634770	9630	9630	9630	9630	1
636	20250123	103700	168625140	9630	9630	9630	9630	0
637	20250123	103600	168625140	9630	9630	9630	9630	3
638	20250123	103500	168596250	9700	9700	9700	9700	0
639	20250123	103400	168596250	9700	9700	9700	9630	3
640	20250123	103300	168567220	9630	9630	9630	9630	54
641	20250123	103200	168047200	9710	9710	9710	9710	0
642	20250123	103100	168047200	9710	9710	9710	9710	1
643	20250123	103000	168037490	9710	9650	9730	9650	3546
644	20250123	102900	133636010	9650	9560	9650	9560	158
645	20250123	102800	132119270	9600	9600	9600	9600	0
646	20250123	102700	132119270	9600	9590	9600	9590	209
647	20250123	102600	130114420	9590	9550	9590	9550	107
648	20250123	102500	129088410	9550	9550	9550	9550	1
649	20250123	102400	129078860	9590	9590	9590	9590	0
650	20250123	102300	129078860	9590	9590	9590	9590	16
651	20250123	102200	128925420	9550	9550	9550	9550	2
652	20250123	102100	128906320	9550	9550	9550	9550	1
653	20250123	102000	128896770	9550	9550	9550	9550	2
654	20250123	101900	128877670	9590	9590	9590	9550	5
655	20250123	101800	128829800	9550	9550	9550	9550	0
656	20250123	101700	128829800	9550	9550	9550	9550	3
657	20250123	101600	128801150	9550	9550	9550	9550	3
658	20250123	101500	128772500	9550	9550	9550	9550	0
659	20250123	101400	128772500	9550	9550	9550	9550	0
660	20250123	101300	128772500	9550	9550	9550	9550	0
661	20250123	101200	128772500	9550	9550	9550	9550	3
662	20250123	101100	128743850	9600	9600	9600	9600	8
663	20250123	101000	128667050	9600	9600	9600	9600	21
664	20250123	100900	128465450	9540	9540	9540	9540	3
665	20250123	100800	128436830	9540	9540	9540	9540	1
666	20250123	100700	128427290	9540	9540	9540	9540	11
667	20250123	100600	128322350	9540	9600	9600	9540	11
668	20250123	100500	128217350	9540	9600	9600	9540	4
669	20250123	100400	128179070	9580	9540	9580	9540	7
670	20250123	100300	128112050	9580	9580	9580	9580	1017
671	20250123	100200	118369190	9530	9530	9530	9530	2
672	20250123	100100	118350130	9530	9530	9530	9530	0
673	20250123	100000	118350130	9530	9530	9530	9530	0
674	20250123	095900	118350130	9530	9630	9630	9530	11
675	20250123	095800	118244450	9530	9650	9650	9530	112
676	20250123	095700	117176040	9550	9550	9550	9550	14
677	20250123	095600	117042340	9550	9550	9550	9550	3
678	20250123	095500	117013690	9550	9500	9550	9500	2308
679	20250123	095400	95087540	9500	9590	9590	9500	3395
680	20250123	095300	62698930	9690	9690	9690	9690	0
681	20250123	095200	62698930	9690	9590	9690	9590	379
682	20250123	095100	59056700	9590	9590	9590	9590	1
683	20250123	095000	59047110	9580	9580	9580	9580	0
684	20250123	094900	59047110	9580	9580	9580	9580	9
685	20250123	094800	58960890	9580	9620	9620	9570	565
686	20250123	094700	53538880	9620	9620	9620	9620	1
687	20250123	094600	53529260	9670	9670	9670	9670	0
688	20250123	094500	53529260	9670	9620	9670	9620	7
689	20250123	094400	53461670	9670	9670	9670	9670	0
690	20250123	094300	53461670	9670	9670	9670	9670	3
691	20250123	094200	53432660	9680	9680	9680	9610	22
692	20250123	094100	53219770	9610	9620	9620	9610	264
693	20250123	094000	50680110	9680	9680	9680	9680	0
694	20250123	093900	50680110	9680	9650	9680	9650	2
695	20250123	093800	50660780	9620	9640	9640	9620	14
696	20250123	093700	50525900	9640	9640	9640	9640	0
697	20250123	093600	50525900	9640	9700	9700	9640	6
698	20250123	093500	50468000	9640	9630	9710	9620	176
699	20250123	093400	48763970	9640	9680	9680	9640	509
700	20250123	093300	43851430	9680	9720	9720	9680	30
701	20250123	093200	43560750	9720	9670	9720	9670	3
702	20250123	093100	43531690	9680	9730	9730	9670	11
703	20250123	093000	43425190	9660	9660	9660	9660	0
704	20250123	092900	43425190	9660	9730	9730	9660	20
705	20250123	092800	43230660	9660	9660	9660	9660	2
706	20250123	092700	43211340	9730	9730	9730	9730	1
707	20250123	092600	43201610	9750	9750	9750	9750	1
708	20250123	092500	43191860	9740	9650	9740	9650	27
709	20250123	092400	42928970	9650	9650	9650	9650	2
710	20250123	092300	42909670	9650	9650	9650	9650	0
711	20250123	092200	42909670	9650	9650	9650	9650	56
712	20250123	092100	42369270	9650	9650	9650	9650	4
713	20250123	092000	42330670	9650	9650	9650	9650	0
714	20250123	091900	42330670	9650	9650	9650	9650	0
715	20250123	091800	42330670	9650	9650	9650	9650	97
716	20250123	091700	41394620	9650	9650	9650	9650	1
717	20250123	091600	41384970	9770	9770	9770	9770	5
718	20250123	091500	41336120	9770	9700	9770	9700	1526
719	20250123	091400	26468260	9700	9700	9700	9700	55
720	20250123	091300	25934760	9700	9700	9700	9700	1
721	20250123	091200	25925060	9620	9720	9720	9620	39
722	20250123	091100	25546480	9720	9720	9720	9720	23
723	20250123	091000	25322920	9720	9610	9730	9610	15
724	20250123	090900	25178430	9730	9700	9730	9700	25
725	20250123	090800	24935900	9600	9700	9700	9600	32
726	20250123	090700	24625600	9700	9700	9700	9700	4
727	20250123	090600	24586800	9700	9600	9700	9600	39
728	20250123	090500	24211580	9600	9550	9600	9520	188
729	20250123	090400	22419440	9600	9630	9630	9600	1348
730	20250123	090300	9465530	9770	9770	9770	9770	55
731	20250123	090200	8928180	9770	9770	9770	9770	10
732	20250123	090100	8830480	9770	9790	9790	9700	162
733	20250123	090000	7258220	9710	9740	9740	9710	747