KissMeData/080160/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195500	338343240	9620	9620	9620	9620	1295
3	20250123	195400	338343240	9620	9620	9620	9620	0
4	20250123	195300	338343240	9620	9620	9620	9620	0
5	20250123	195200	338343240	9620	9620	9620	9620	0
6	20250123	195100	338343240	9620	9620	9620	9620	0
7	20250123	195000	338343240	9620	9620	9620	9620	0
8	20250123	194900	338343240	9620	9620	9620	9620	0
9	20250123	194800	338343240	9620	9620	9620	9620	0
10	20250123	194700	338343240	9620	9620	9620	9620	0
11	20250123	194600	338343240	9620	9620	9620	9620	0
12	20250123	194500	338343240	9620	9620	9620	9620	0
13	20250123	194400	338343240	9620	9620	9620	9620	0
14	20250123	194300	338343240	9620	9620	9620	9620	0
15	20250123	194200	338343240	9620	9620	9620	9620	0
16	20250123	194100	338343240	9620	9620	9620	9620	0
17	20250123	194000	338343240	9620	9620	9620	9620	0
18	20250123	193900	338343240	9620	9620	9620	9620	0
19	20250123	193800	338343240	9620	9620	9620	9620	0
20	20250123	193700	338343240	9620	9620	9620	9620	0
21	20250123	193600	338343240	9620	9620	9620	9620	0
22	20250123	193500	338343240	9620	9620	9620	9620	0
23	20250123	193400	338343240	9620	9620	9620	9620	0
24	20250123	193300	338343240	9620	9620	9620	9620	0
25	20250123	193200	338343240	9620	9620	9620	9620	0
26	20250123	193100	338343240	9620	9620	9620	9620	0
27	20250123	193000	338343240	9620	9620	9620	9620	0
28	20250123	192900	338343240	9620	9620	9620	9620	0
29	20250123	192800	338343240	9620	9620	9620	9620	0
30	20250123	192700	338343240	9620	9620	9620	9620	0
31	20250123	192600	338343240	9620	9620	9620	9620	0
32	20250123	192500	338343240	9620	9620	9620	9620	1295
33	20250123	192400	338343240	9620	9620	9620	9620	0
34	20250123	192300	338343240	9620	9620	9620	9620	0
35	20250123	192200	338343240	9620	9620	9620	9620	0
36	20250123	192100	338343240	9620	9620	9620	9620	0
37	20250123	192000	338343240	9620	9620	9620	9620	0
38	20250123	191900	338343240	9620	9620	9620	9620	0
39	20250123	191800	338343240	9620	9620	9620	9620	0
40	20250123	191700	338343240	9620	9620	9620	9620	0
41	20250123	191600	338343240	9620	9620	9620	9620	0
42	20250123	191500	338343240	9620	9620	9620	9620	0
43	20250123	191400	338343240	9620	9620	9620	9620	0
44	20250123	191300	338343240	9620	9620	9620	9620	0
45	20250123	191200	338343240	9620	9620	9620	9620	0
46	20250123	191100	338343240	9620	9620	9620	9620	0
47	20250123	191000	338343240	9620	9620	9620	9620	0
48	20250123	190900	338343240	9620	9620	9620	9620	0
49	20250123	190800	338343240	9620	9620	9620	9620	0
50	20250123	190700	338343240	9620	9620	9620	9620	0
51	20250123	190600	338343240	9620	9620	9620	9620	0
52	20250123	190500	338343240	9620	9620	9620	9620	0
53	20250123	190400	338343240	9620	9620	9620	9620	0
54	20250123	190300	338343240	9620	9620	9620	9620	0
55	20250123	190200	338343240	9620	9620	9620	9620	0
56	20250123	190100	338343240	9620	9620	9620	9620	0
57	20250123	190000	338343240	9620	9620	9620	9620	0
58	20250123	185900	338343240	9620	9620	9620	9620	0
59	20250123	185800	338343240	9620	9620	9620	9620	0
60	20250123	185700	338343240	9620	9620	9620	9620	0
61	20250123	185600	338343240	9620	9620	9620	9620	0
62	20250123	185500	338343240	9620	9620	9620	9620	1295
63	20250123	185400	338343240	9620	9620	9620	9620	0
64	20250123	185300	338343240	9620	9620	9620	9620	0
65	20250123	185200	338343240	9620	9620	9620	9620	0
66	20250123	185100	338343240	9620	9620	9620	9620	0
67	20250123	185000	338343240	9620	9620	9620	9620	0
68	20250123	184900	338343240	9620	9620	9620	9620	0
69	20250123	184800	338343240	9620	9620	9620	9620	0
70	20250123	184700	338343240	9620	9620	9620	9620	0
71	20250123	184600	338343240	9620	9620	9620	9620	0
72	20250123	184500	338343240	9620	9620	9620	9620	0
73	20250123	184400	338343240	9620	9620	9620	9620	0
74	20250123	184300	338343240	9620	9620	9620	9620	0
75	20250123	184200	338343240	9620	9620	9620	9620	0
76	20250123	184100	338343240	9620	9620	9620	9620	0
77	20250123	184000	338343240	9620	9620	9620	9620	0
78	20250123	183900	338343240	9620	9620	9620	9620	0
79	20250123	183800	338343240	9620	9620	9620	9620	0
80	20250123	183700	338343240	9620	9620	9620	9620	0
81	20250123	183600	338343240	9620	9620	9620	9620	0
82	20250123	183500	338343240	9620	9620	9620	9620	0
83	20250123	183400	338343240	9620	9620	9620	9620	0
84	20250123	183300	338343240	9620	9620	9620	9620	0
85	20250123	183200	338343240	9620	9620	9620	9620	0
86	20250123	183100	338343240	9620	9620	9620	9620	0
87	20250123	183000	338343240	9620	9620	9620	9620	0
88	20250123	182900	338343240	9620	9620	9620	9620	0
89	20250123	182800	338343240	9620	9620	9620	9620	0
90	20250123	182700	338343240	9620	9620	9620	9620	0
91	20250123	182600	338343240	9620	9620	9620	9620	0
92	20250123	182500	338343240	9620	9620	9620	9620	1295
93	20250123	182400	338343240	9620	9620	9620	9620	0
94	20250123	182300	338343240	9620	9620	9620	9620	0
95	20250123	182200	338343240	9620	9620	9620	9620	0
96	20250123	182100	338343240	9620	9620	9620	9620	0
97	20250123	182000	338343240	9620	9620	9620	9620	0
98	20250123	181900	338343240	9620	9620	9620	9620	0
99	20250123	181800	338343240	9620	9620	9620	9620	0
100	20250123	181700	338343240	9620	9620	9620	9620	0
101	20250123	181600	338343240	9620	9620	9620	9620	0
102	20250123	181500	338343240	9620	9620	9620	9620	0
103	20250123	181400	338343240	9620	9620	9620	9620	0
104	20250123	181300	338343240	9620	9620	9620	9620	0
105	20250123	181200	338343240	9620	9620	9620	9620	0
106	20250123	181100	338343240	9620	9620	9620	9620	0
107	20250123	181000	338343240	9620	9620	9620	9620	0
108	20250123	180900	338343240	9620	9620	9620	9620	0
109	20250123	180800	338343240	9620	9620	9620	9620	0
110	20250123	180700	338343240	9620	9620	9620	9620	0
111	20250123	180600	338343240	9620	9620	9620	9620	0
112	20250123	180500	338343240	9620	9620	9620	9620	0
113	20250123	180400	338343240	9620	9620	9620	9620	0
114	20250123	180300	338343240	9620	9620	9620	9620	0
115	20250123	180200	338343240	9620	9620	9620	9620	0
116	20250123	180100	338343240	9620	9620	9620	9620	0
117	20250123	180000	338343240	9620	9620	9620	9620	0
118	20250123	175900	338343240	9620	9620	9620	9620	0
119	20250123	175800	338343240	9620	9620	9620	9620	0
120	20250123	175700	338343240	9620	9620	9620	9620	0
121	20250123	175600	338343240	9620	9620	9620	9620	0
122	20250123	175500	338343240	9620	9620	9620	9620	1295
123	20250123	175400	338343240	9620	9620	9620	9620	0
124	20250123	175300	338343240	9620	9620	9620	9620	0
125	20250123	175200	338343240	9620	9620	9620	9620	0
126	20250123	175100	338343240	9620	9620	9620	9620	0
127	20250123	175000	338343240	9620	9620	9620	9620	0
128	20250123	174900	338343240	9620	9620	9620	9620	0
129	20250123	174800	338343240	9620	9620	9620	9620	0
130	20250123	174700	338343240	9620	9620	9620	9620	0
131	20250123	174600	338343240	9620	9620	9620	9620	0
132	20250123	174500	338343240	9620	9620	9620	9620	0
133	20250123	174400	338343240	9620	9620	9620	9620	0
134	20250123	174300	338343240	9620	9620	9620	9620	0
135	20250123	174200	338343240	9620	9620	9620	9620	0
136	20250123	174100	338343240	9620	9620	9620	9620	0
137	20250123	174000	338343240	9620	9620	9620	9620	0
138	20250123	173900	338343240	9620	9620	9620	9620	0
139	20250123	173800	338343240	9620	9620	9620	9620	0
140	20250123	173700	338343240	9620	9620	9620	9620	0
141	20250123	173600	338343240	9620	9620	9620	9620	0
142	20250123	173500	338343240	9620	9620	9620	9620	0
143	20250123	173400	338343240	9620	9620	9620	9620	0
144	20250123	173300	338343240	9620	9620	9620	9620	0
145	20250123	173200	338343240	9620	9620	9620	9620	0
146	20250123	173100	338343240	9620	9620	9620	9620	0
147	20250123	173000	338343240	9620	9620	9620	9620	0
148	20250123	172900	338343240	9620	9620	9620	9620	0
149	20250123	172800	338343240	9620	9620	9620	9620	0
150	20250123	172700	338343240	9620	9620	9620	9620	0
151	20250123	172600	338343240	9620	9620	9620	9620	0
152	20250123	172500	338343240	9620	9620	9620	9620	1295
153	20250123	172400	338343240	9620	9620	9620	9620	0
154	20250123	172300	338343240	9620	9620	9620	9620	0
155	20250123	172200	338343240	9620	9620	9620	9620	0
156	20250123	172100	338343240	9620	9620	9620	9620	0
157	20250123	172000	338343240	9620	9620	9620	9620	0
158	20250123	171900	338343240	9620	9620	9620	9620	0
159	20250123	171800	338343240	9620	9620	9620	9620	0
160	20250123	171700	338343240	9620	9620	9620	9620	0
161	20250123	171600	338343240	9620	9620	9620	9620	0
162	20250123	171500	338343240	9620	9620	9620	9620	0
163	20250123	171400	338343240	9620	9620	9620	9620	0
164	20250123	171300	338343240	9620	9620	9620	9620	0
165	20250123	171200	338343240	9620	9620	9620	9620	0
166	20250123	171100	338343240	9620	9620	9620	9620	0
167	20250123	171000	338343240	9620	9620	9620	9620	0
168	20250123	170900	338343240	9620	9620	9620	9620	0
169	20250123	170800	338343240	9620	9620	9620	9620	0
170	20250123	170700	338343240	9620	9620	9620	9620	0
171	20250123	170600	338343240	9620	9620	9620	9620	0
172	20250123	170500	338343240	9620	9620	9620	9620	0
173	20250123	170400	338343240	9620	9620	9620	9620	0
174	20250123	170300	338343240	9620	9620	9620	9620	0
175	20250123	170200	338343240	9620	9620	9620	9620	0
176	20250123	170100	338343240	9620	9620	9620	9620	0
177	20250123	170000	338343240	9620	9620	9620	9620	0
178	20250123	165900	338343240	9620	9620	9620	9620	0
179	20250123	165800	338343240	9620	9620	9620	9620	0
180	20250123	165700	338343240	9620	9620	9620	9620	0
181	20250123	165600	338343240	9620	9620	9620	9620	0
182	20250123	165500	338343240	9620	9620	9620	9620	1295
183	20250123	165400	338343240	9620	9620	9620	9620	0
184	20250123	165300	338343240	9620	9620	9620	9620	0
185	20250123	165200	338343240	9620	9620	9620	9620	0
186	20250123	165100	338343240	9620	9620	9620	9620	0
187	20250123	165000	338343240	9620	9620	9620	9620	0
188	20250123	164900	338343240	9620	9620	9620	9620	0
189	20250123	164800	338343240	9620	9620	9620	9620	0
190	20250123	164700	338343240	9620	9620	9620	9620	0
191	20250123	164600	338343240	9620	9620	9620	9620	0
192	20250123	164500	338343240	9620	9620	9620	9620	0
193	20250123	164400	338343240	9620	9620	9620	9620	0
194	20250123	164300	338343240	9620	9620	9620	9620	0
195	20250123	164200	338343240	9620	9620	9620	9620	0
196	20250123	164100	338343240	9620	9620	9620	9620	0
197	20250123	164000	338343240	9620	9620	9620	9620	0
198	20250123	163900	338343240	9620	9620	9620	9620	0
199	20250123	163800	338343240	9620	9620	9620	9620	0
200	20250123	163700	338343240	9620	9620	9620	9620	0
201	20250123	163600	338343240	9620	9620	9620	9620	0
202	20250123	163500	338343240	9620	9620	9620	9620	0
203	20250123	163400	338343240	9620	9620	9620	9620	0
204	20250123	163300	338343240	9620	9620	9620	9620	0
205	20250123	163200	338343240	9620	9620	9620	9620	0
206	20250123	163100	338343240	9620	9620	9620	9620	0
207	20250123	163000	338343240	9620	9620	9620	9620	0
208	20250123	162900	338343240	9620	9620	9620	9620	0
209	20250123	162800	338343240	9620	9620	9620	9620	0
210	20250123	162700	338343240	9620	9620	9620	9620	0
211	20250123	162600	338343240	9620	9620	9620	9620	0
212	20250123	162500	338343240	9620	9620	9620	9620	1295
213	20250123	162400	338343240	9620	9620	9620	9620	0
214	20250123	162300	338343240	9620	9620	9620	9620	0
215	20250123	162200	338343240	9620	9620	9620	9620	0
216	20250123	162100	338343240	9620	9620	9620	9620	0
217	20250123	162000	338343240	9620	9620	9620	9620	0
218	20250123	161900	338343240	9620	9620	9620	9620	0
219	20250123	161800	338343240	9620	9620	9620	9620	0
220	20250123	161700	338343240	9620	9620	9620	9620	0
221	20250123	161600	338343240	9620	9620	9620	9620	0
222	20250123	161500	338343240	9620	9620	9620	9620	0
223	20250123	161400	338343240	9620	9620	9620	9620	0
224	20250123	161300	338343240	9620	9620	9620	9620	0
225	20250123	161200	338343240	9620	9620	9620	9620	0
226	20250123	161100	338343240	9620	9620	9620	9620	0
227	20250123	161000	338343240	9620	9620	9620	9620	0
228	20250123	160900	338343240	9620	9620	9620	9620	0
229	20250123	160800	338343240	9620	9620	9620	9620	0
230	20250123	160700	338343240	9620	9620	9620	9620	0
231	20250123	160600	338343240	9620	9620	9620	9620	0
232	20250123	160500	338343240	9620	9620	9620	9620	0
233	20250123	160400	338343240	9620	9620	9620	9620	0
234	20250123	160300	338343240	9620	9620	9620	9620	0
235	20250123	160200	338343240	9620	9620	9620	9620	0
236	20250123	160100	338343240	9620	9620	9620	9620	0
237	20250123	160000	338343240	9620	9620	9620	9620	0
238	20250123	155900	338343240	9620	9620	9620	9620	0
239	20250123	155800	338343240	9620	9620	9620	9620	0
240	20250123	155700	338343240	9620	9620	9620	9620	0
241	20250123	155600	338343240	9620	9620	9620	9620	0
242	20250123	155500	338343240	9620	9620	9620	9620	1295
243	20250123	155400	338343240	9620	9620	9620	9620	0
244	20250123	155300	338343240	9620	9620	9620	9620	0
245	20250123	155200	338343240	9620	9620	9620	9620	0
246	20250123	155100	338343240	9620	9620	9620	9620	0
247	20250123	155000	338343240	9620	9620	9620	9620	0
248	20250123	154900	338343240	9620	9620	9620	9620	0
249	20250123	154800	338343240	9620	9620	9620	9620	0
250	20250123	154700	338343240	9620	9620	9620	9620	0
251	20250123	154600	338343240	9620	9620	9620	9620	0
252	20250123	154500	338343240	9620	9620	9620	9620	0
253	20250123	154400	338343240	9620	9620	9620	9620	0
254	20250123	154300	338343240	9620	9620	9620	9620	0
255	20250123	154200	338343240	9620	9620	9620	9620	0
256	20250123	154100	338343240	9620	9620	9620	9620	0
257	20250123	154000	338343240	9620	9620	9620	9620	0
258	20250123	153900	338343240	9620	9620	9620	9620	0
259	20250123	153800	338343240	9620	9620	9620	9620	0
260	20250123	153700	338343240	9620	9620	9620	9620	0
261	20250123	153600	338343240	9620	9620	9620	9620	0
262	20250123	153500	338343240	9620	9620	9620	9620	0
263	20250123	153400	338343240	9620	9620	9620	9620	0
264	20250123	153300	338343240	9620	9620	9620	9620	0
265	20250123	153200	338343240	9620	9620	9620	9620	0
266	20250123	153100	338343240	9620	9620	9620	9620	0
267	20250123	153000	338343240	9620	9620	9620	9620	1295
268	20250123	152900	325885340	9640	9640	9640	9640	0
269	20250123	152800	325885340	9640	9640	9640	9640	0
270	20250123	152700	325885340	9640	9640	9640	9640	0
271	20250123	152600	325885340	9640	9640	9640	9640	0
272	20250123	152500	325885340	9640	9640	9640	9640	0
273	20250123	152400	325885340	9640	9640	9640	9640	0
274	20250123	152300	325885340	9640	9640	9640	9640	0
275	20250123	152200	325885340	9640	9640	9640	9640	0
276	20250123	152100	325885340	9640	9640	9640	9640	0
277	20250123	152000	325885340	9640	9640	9640	9640	0
278	20250123	151900	325885340	9640	9630	9640	9620	185
279	20250123	151800	324103360	9630	9630	9630	9630	51
280	20250123	151700	323612230	9620	9620	9630	9620	202
281	20250123	151600	321668490	9620	9620	9620	9620	1
282	20250123	151500	321658870	9630	9620	9640	9620	21
283	20250123	151400	321456550	9620	9620	9620	9620	0
284	20250123	151300	321456550	9620	9640	9640	9620	97
285	20250123	151200	320523390	9640	9640	9640	9620	63
286	20250123	151100	319916720	9640	9640	9640	9640	0
287	20250123	151000	319916720	9640	9640	9640	9640	10
288	20250123	150900	319820320	9640	9640	9640	9640	24
289	20250123	150800	319588960	9630	9630	9630	9630	6
290	20250123	150700	319531180	9620	9620	9620	9620	0
291	20250123	150600	319531180	9620	9630	9630	9620	36
292	20250123	150500	319184750	9640	9640	9640	9640	0
293	20250123	150400	319184750	9640	9640	9640	9640	9
294	20250123	150300	319097990	9630	9630	9630	9630	0
295	20250123	150200	319097990	9630	9630	9630	9630	0
296	20250123	150100	319097990	9630	9630	9630	9630	0
297	20250123	150000	319097990	9630	9630	9630	9630	53
298	20250123	145900	318587600	9630	9630	9630	9630	64
299	20250123	145800	317971280	9630	9630	9630	9630	30
300	20250123	145700	317682380	9640	9640	9640	9640	6
301	20250123	145600	317624540	9630	9640	9640	9630	17
302	20250123	145500	317460780	9640	9640	9640	9640	1
303	20250123	145400	317451140	9620	9620	9620	9620	0
304	20250123	145300	317451140	9620	9620	9620	9620	0
305	20250123	145200	317451140	9620	9630	9630	9620	840
306	20250123	145100	309364360	9640	9640	9640	9640	1
307	20250123	145000	309354720	9630	9630	9630	9630	340
308	20250123	144900	306080520	9640	9640	9640	9640	0
309	20250123	144800	306080520	9640	9640	9640	9640	0
310	20250123	144700	306080520	9640	9630	9640	9630	18
311	20250123	144600	305907010	9640	9640	9640	9640	1
312	20250123	144500	305897370	9640	9640	9640	9640	1
313	20250123	144400	305887730	9640	9640	9640	9640	5
314	20250123	144300	305839530	9650	9650	9650	9650	0
315	20250123	144200	305839530	9650	9650	9650	9650	1
316	20250123	144100	305829880	9640	9640	9640	9640	5
317	20250123	144000	305781680	9640	9640	9640	9640	0
318	20250123	143900	305781680	9640	9640	9640	9640	20
319	20250123	143800	305588880	9650	9650	9650	9650	1
320	20250123	143700	305579230	9630	9630	9630	9630	0
321	20250123	143600	305579230	9630	9640	9640	9630	993
322	20250123	143500	296007260	9650	9650	9650	9650	1
323	20250123	143400	295997610	9660	9660	9660	9660	0
324	20250123	143300	295997610	9660	9660	9660	9660	1
325	20250123	143200	295987950	9660	9660	9660	9660	3
326	20250123	143100	295958970	9640	9640	9640	9640	0
327	20250123	143000	295958970	9640	9640	9640	9640	0
328	20250123	142900	295958970	9640	9660	9660	9640	21
329	20250123	142800	295756510	9660	9660	9660	9660	5
330	20250123	142700	295708210	9660	9660	9660	9660	2
331	20250123	142600	295688890	9660	9660	9660	9660	0
332	20250123	142500	295688890	9660	9660	9660	9660	20
333	20250123	142400	295495690	9660	9660	9660	9660	6
334	20250123	142300	295437730	9660	9660	9660	9660	0
335	20250123	142200	295437730	9660	9660	9660	9660	1
336	20250123	142100	295428070	9640	9640	9640	9640	0
337	20250123	142000	295428070	9640	9660	9660	9640	7
338	20250123	141900	295360570	9650	9650	9650	9650	0
339	20250123	141800	295360570	9650	9650	9650	9650	0
340	20250123	141700	295360570	9650	9650	9650	9650	0
341	20250123	141600	295360570	9650	9650	9650	9650	0
342	20250123	141500	295360570	9650	9650	9650	9650	1
343	20250123	141400	295350920	9650	9650	9650	9650	0
344	20250123	141300	295350920	9650	9650	9650	9650	0
345	20250123	141200	295350920	9650	9650	9650	9650	0
346	20250123	141100	295350920	9650	9650	9650	9650	65
347	20250123	141000	294723670	9650	9650	9650	9650	123
348	20250123	140900	293536720	9640	9640	9640	9640	148
349	20250123	140800	292110000	9640	9640	9640	9640	0
350	20250123	140700	292110000	9640	9640	9640	9640	0
351	20250123	140600	292110000	9640	9640	9640	9640	1
352	20250123	140500	292100360	9630	9630	9630	9630	24
353	20250123	140400	291869240	9630	9630	9630	9630	0
354	20250123	140300	291869240	9630	9630	9630	9630	0
355	20250123	140200	291869240	9630	9630	9630	9630	1
356	20250123	140100	291859610	9620	9620	9620	9620	0
357	20250123	140000	291859610	9620	9630	9630	9620	32
358	20250123	135900	291551750	9630	9630	9630	9630	16
359	20250123	135800	291397670	9630	9630	9630	9630	1
360	20250123	135700	291388040	9630	9630	9630	9630	1
361	20250123	135600	291378410	9630	9630	9630	9630	7
362	20250123	135500	291311000	9640	9640	9640	9640	2
363	20250123	135400	291291720	9650	9650	9650	9650	0
364	20250123	135300	291291720	9650	9640	9650	9640	611
365	20250123	135200	285400970	9640	9640	9640	9640	2
366	20250123	135100	285381690	9640	9640	9640	9640	0
367	20250123	135000	285381690	9640	9640	9640	9640	0
368	20250123	134900	285381690	9640	9640	9640	9640	1
369	20250123	134800	285372050	9630	9630	9630	9630	16
370	20250123	134700	285217970	9630	9630	9630	9630	4
371	20250123	134600	285179450	9640	9640	9640	9640	0
372	20250123	134500	285179450	9640	9640	9640	9640	1
373	20250123	134400	285169810	9640	9640	9640	9640	1
374	20250123	134300	285160170	9640	9640	9640	9640	0
375	20250123	134200	285160170	9640	9640	9640	9640	1
376	20250123	134100	285150530	9640	9640	9640	9640	93
377	20250123	134000	284254010	9640	9640	9640	9640	1
378	20250123	133900	284244370	9620	9620	9620	9620	0
379	20250123	133800	284244370	9620	9640	9640	9620	145
380	20250123	133700	282848200	9650	9650	9650	9650	0
381	20250123	133600	282848200	9650	9650	9650	9650	0
382	20250123	133500	282848200	9650	9650	9650	9650	3
383	20250123	133400	282819250	9650	9650	9650	9650	66
384	20250123	133300	282182350	9650	9650	9650	9650	0
385	20250123	133200	282182350	9650	9650	9650	9650	0
386	20250123	133100	282182350	9650	9650	9650	9650	6
387	20250123	133000	282124450	9650	9650	9650	9650	0
388	20250123	132900	282124450	9650	9650	9650	9650	0
389	20250123	132800	282124450	9650	9650	9650	9650	0
390	20250123	132700	282124450	9650	9650	9650	9650	0
391	20250123	132600	282124450	9650	9650	9650	9650	1
392	20250123	132500	282114800	9640	9640	9640	9640	69
393	20250123	132400	281449640	9640	9640	9640	9640	0
394	20250123	132300	281449640	9640	9640	9640	9640	32
395	20250123	132200	281141160	9640	9640	9640	9640	1
396	20250123	132100	281131520	9620	9620	9620	9620	0
397	20250123	132000	281131520	9620	9620	9620	9620	0
398	20250123	131900	281131520	9620	9640	9640	9620	133
399	20250123	131800	279849840	9640	9640	9640	9640	0
400	20250123	131700	279849840	9640	9640	9640	9640	1
401	20250123	131600	279840200	9630	9630	9630	9630	101
402	20250123	131500	278867570	9640	9640	9640	9640	10
403	20250123	131400	278771170	9640	9640	9640	9640	0
404	20250123	131300	278771170	9640	9640	9640	9640	32
405	20250123	131200	278462690	9640	9640	9640	9640	0
406	20250123	131100	278462690	9640	9640	9640	9640	0
407	20250123	131000	278462690	9640	9640	9640	9640	0
408	20250123	130900	278462690	9640	9650	9650	9620	140
409	20250123	130800	277113280	9640	9640	9640	9640	0
410	20250123	130700	277113280	9640	9640	9640	9640	0
411	20250123	130600	277113280	9640	9640	9640	9640	31
412	20250123	130500	276814440	9640	9640	9640	9640	0
413	20250123	130400	276814440	9640	9640	9640	9640	1
414	20250123	130300	276804800	9640	9640	9640	9640	1
415	20250123	130200	276795160	9640	9640	9640	9640	0
416	20250123	130100	276795160	9640	9640	9640	9640	0
417	20250123	130000	276795160	9640	9650	9650	9640	68
418	20250123	125900	276139270	9630	9630	9630	9630	74
419	20250123	125800	275426650	9640	9640	9640	9640	11
420	20250123	125700	275320610	9640	9640	9640	9640	0
421	20250123	125600	275320610	9640	9640	9640	9640	0
422	20250123	125500	275320610	9640	9640	9640	9640	40
423	20250123	125400	274935010	9640	9640	9640	9640	0
424	20250123	125300	274935010	9640	9640	9640	9640	0
425	20250123	125200	274935010	9640	9640	9640	9640	0
426	20250123	125100	274935010	9640	9640	9640	9640	1
427	20250123	125000	274925370	9610	9610	9610	9610	0
428	20250123	124900	274925370	9610	9620	9620	9610	311
429	20250123	124800	271935010	9610	9620	9630	9610	547
430	20250123	124700	266671390	9620	9620	9620	9620	0
431	20250123	124600	266671390	9620	9630	9630	9620	28
432	20250123	124500	266401820	9630	9630	9630	9630	0
433	20250123	124400	266401820	9630	9630	9630	9630	0
434	20250123	124300	266401820	9630	9630	9630	9630	0
435	20250123	124200	266401820	9630	9630	9630	9630	21
436	20250123	124100	266199590	9630	9630	9630	9630	0
437	20250123	124000	266199590	9630	9630	9630	9630	0
438	20250123	123900	266199590	9630	9630	9630	9630	0
439	20250123	123800	266199590	9630	9630	9630	9630	0
440	20250123	123700	266199590	9630	9630	9630	9630	1
441	20250123	123600	266189960	9630	9630	9630	9630	0
442	20250123	123500	266189960	9630	9630	9630	9630	0
443	20250123	123400	266189960	9630	9630	9630	9630	2
444	20250123	123300	266170700	9630	9630	9630	9630	16
445	20250123	123200	266016620	9630	9630	9630	9630	0
446	20250123	123100	266016620	9630	9630	9630	9630	0
447	20250123	123000	266016620	9630	9630	9630	9630	0
448	20250123	122900	266016620	9630	9630	9630	9630	1
449	20250123	122800	266006990	9630	9630	9630	9630	0
450	20250123	122700	266006990	9630	9630	9630	9630	0
451	20250123	122600	266006990	9630	9630	9630	9630	0
452	20250123	122500	266006990	9630	9630	9630	9630	0
453	20250123	122400	266006990	9630	9630	9630	9630	1
454	20250123	122300	265997360	9620	9620	9620	9620	2
455	20250123	122200	265978120	9620	9620	9620	9620	0
456	20250123	122100	265978120	9620	9620	9620	9620	50
457	20250123	122000	265497120	9620	9620	9630	9620	12
458	20250123	121900	265381670	9620	9620	9620	9620	0
459	20250123	121800	265381670	9620	9620	9620	9620	0
460	20250123	121700	265381670	9620	9620	9620	9620	31
461	20250123	121600	265083450	9620	9620	9620	9620	72
462	20250123	121500	264390810	9620	9620	9620	9620	11
463	20250123	121400	264284990	9630	9630	9630	9630	0
464	20250123	121300	264284990	9630	9630	9630	9630	0
465	20250123	121200	264284990	9630	9630	9630	9630	0
466	20250123	121100	264284990	9630	9630	9630	9630	1
467	20250123	121000	264275360	9630	9630	9630	9630	1
468	20250123	120900	264265730	9630	9630	9630	9630	0
469	20250123	120800	264265730	9630	9630	9630	9630	1
470	20250123	120700	264256100	9640	9640	9640	9640	0
471	20250123	120600	264256100	9640	9640	9640	9640	1
472	20250123	120500	264246460	9630	9640	9640	9630	17
473	20250123	120400	264082640	9640	9640	9640	9640	0
474	20250123	120300	264082640	9640	9640	9640	9640	0
475	20250123	120200	264082640	9640	9640	9640	9640	1
476	20250123	120100	264073000	9640	9640	9640	9640	1
477	20250123	120000	264063360	9640	9640	9640	9640	0
478	20250123	115900	264063360	9640	9640	9640	9640	0
479	20250123	115800	264063360	9640	9640	9640	9640	0
480	20250123	115700	264063360	9640	9640	9640	9640	1
481	20250123	115600	264053720	9640	9640	9640	9640	0
482	20250123	115500	264053720	9640	9640	9640	9640	0
483	20250123	115400	264053720	9640	9620	9640	9610	540
484	20250123	115300	258853920	9640	9640	9640	9640	7
485	20250123	115200	258786440	9640	9640	9640	9640	0
486	20250123	115100	258786440	9640	9640	9640	9640	0
487	20250123	115000	258786440	9640	9640	9640	9640	0
488	20250123	114900	258786440	9640	9640	9640	9640	1
489	20250123	114800	258776800	9620	9620	9620	9620	0
490	20250123	114700	258776800	9620	9620	9620	9620	13
491	20250123	114600	258651740	9640	9640	9640	9640	0
492	20250123	114500	258651740	9640	9640	9640	9640	0
493	20250123	114400	258651740	9640	9640	9640	9640	1
494	20250123	114300	258642100	9640	9640	9640	9640	50
495	20250123	114200	258160100	9640	9640	9640	9640	0
496	20250123	114100	258160100	9640	9640	9640	9640	0
497	20250123	114000	258160100	9640	9640	9640	9640	1
498	20250123	113900	258150460	9640	9640	9640	9640	0
499	20250123	113800	258150460	9640	9640	9640	9640	1
500	20250123	113700	258140820	9640	9640	9640	9640	0
501	20250123	113600	258140820	9640	9640	9640	9640	0
502	20250123	113500	258140820	9640	9640	9640	9640	1
503	20250123	113400	258131180	9620	9620	9620	9620	0
504	20250123	113300	258131180	9620	9630	9630	9620	782
505	20250123	113200	250608330	9640	9640	9640	9640	3
506	20250123	113100	250579410	9640	9640	9640	9640	31
507	20250123	113000	250280570	9640	9640	9640	9640	21
508	20250123	112900	250078130	9620	9620	9620	9620	0
509	20250123	112800	250078130	9620	9620	9620	9620	0
510	20250123	112700	250078130	9620	9620	9620	9620	0
511	20250123	112600	250078130	9620	9640	9640	9620	2973
512	20250123	112500	221451890	9650	9650	9650	9650	0
513	20250123	112400	221451890	9650	9650	9650	9650	0
514	20250123	112300	221451890	9650	9650	9650	9650	1
515	20250123	112200	221442240	9650	9650	9650	9650	1
516	20250123	112100	221432590	9630	9630	9630	9630	10
517	20250123	112000	221336290	9630	9630	9630	9630	102
518	20250123	111900	220354030	9630	9630	9630	9630	0
519	20250123	111800	220354030	9630	9630	9630	9630	10
520	20250123	111700	220257730	9650	9650	9650	9650	101
521	20250123	111600	219283080	9650	9650	9650	9650	1
522	20250123	111500	219273430	9640	9640	9640	9640	0
523	20250123	111400	219273430	9640	9640	9640	9640	17
524	20250123	111300	219109550	9640	9640	9640	9640	18
525	20250123	111200	218936030	9640	9640	9640	9640	0
526	20250123	111100	218936030	9640	9640	9640	9640	51
527	20250123	111000	218444390	9640	9640	9640	9640	2
528	20250123	110900	218425110	9650	9650	9650	9650	1
529	20250123	110800	218415460	9630	9630	9630	9630	0
530	20250123	110700	218415460	9630	9630	9630	9630	0
531	20250123	110600	218415460	9630	9630	9630	9630	0
532	20250123	110500	218415460	9630	9630	9630	9630	5
533	20250123	110400	218367310	9650	9640	9650	9640	11
534	20250123	110300	218261260	9640	9640	9640	9640	7
535	20250123	110200	218193780	9640	9640	9640	9640	0
536	20250123	110100	218193780	9640	9640	9640	9640	0
537	20250123	110000	218193780	9640	9640	9640	9640	12
538	20250123	105900	218078100	9640	9640	9640	9640	0
539	20250123	105800	218078100	9640	9640	9640	9640	1
540	20250123	105700	218068460	9640	9640	9640	9640	0
541	20250123	105600	218068460	9640	9640	9640	9640	0
542	20250123	105500	218068460	9640	9640	9650	9640	225
543	20250123	105400	215899450	9640	9640	9640	9640	1
544	20250123	105300	215889810	9630	9630	9630	9630	0
545	20250123	105200	215889810	9630	9630	9630	9630	286
546	20250123	105100	213135630	9650	9650	9650	9650	1
547	20250123	105000	213125980	9640	9640	9640	9640	2
548	20250123	104900	213106700	9630	9640	9640	9630	1741
549	20250123	104800	196329510	9650	9650	9650	9650	0
550	20250123	104700	196329510	9650	9650	9650	9650	0
551	20250123	104600	196329510	9650	9650	9650	9650	11
552	20250123	104500	196223360	9640	9640	9640	9640	0
553	20250123	104400	196223360	9640	9650	9650	9640	31
554	20250123	104300	195924410	9660	9660	9660	9660	0
555	20250123	104200	195924410	9660	9650	9660	9650	12
556	20250123	104100	195808600	9660	9660	9660	9660	0
557	20250123	104000	195808600	9660	9660	9660	9660	0
558	20250123	103900	195808600	9660	9660	9660	9660	0
559	20250123	103800	195808600	9660	9660	9660	9660	1
560	20250123	103700	195798940	9670	9670	9670	9670	1
561	20250123	103600	195789270	9640	9660	9660	9640	222
562	20250123	103500	193649110	9660	9660	9660	9660	0
563	20250123	103400	193649110	9660	9660	9660	9660	1
564	20250123	103300	193639450	9670	9670	9670	9670	1
565	20250123	103200	193629780	9660	9640	9660	9640	75
566	20250123	103100	192905780	9640	9640	9640	9640	30
567	20250123	103000	192616580	9670	9670	9670	9670	1
568	20250123	102900	192606910	9670	9670	9670	9670	1
569	20250123	102800	192597240	9670	9670	9670	9670	0
570	20250123	102700	192597240	9670	9670	9670	9670	0
571	20250123	102600	192597240	9670	9670	9670	9670	10
572	20250123	102500	192500540	9670	9670	9670	9670	4
573	20250123	102400	192461860	9670	9670	9670	9670	6
574	20250123	102300	192403840	9640	9640	9640	9640	0
575	20250123	102200	192403840	9640	9640	9640	9640	15
576	20250123	102100	192259240	9680	9680	9680	9680	0
577	20250123	102000	192259240	9680	9680	9680	9680	1
578	20250123	101900	192249560	9640	9640	9640	9640	3
579	20250123	101800	192220640	9640	9640	9640	9640	101
580	20250123	101700	191247000	9630	9630	9630	9630	0
581	20250123	101600	191247000	9630	9630	9630	9630	0
582	20250123	101500	191247000	9630	9640	9640	9630	24
583	20250123	101400	191015850	9630	9640	9640	9630	114
584	20250123	101300	189917010	9640	9640	9640	9640	0
585	20250123	101200	189917010	9640	9640	9640	9630	91
586	20250123	101100	189039880	9640	9640	9640	9640	1
587	20250123	101000	189030240	9630	9630	9630	9630	0
588	20250123	100900	189030240	9630	9630	9630	9630	3
589	20250123	100800	189001350	9630	9630	9630	9630	0
590	20250123	100700	189001350	9630	9630	9630	9630	34
591	20250123	100600	188673930	9640	9640	9640	9630	149
592	20250123	100500	187237690	9650	9650	9650	9650	0
593	20250123	100400	187237690	9650	9650	9650	9650	1
594	20250123	100300	187228040	9630	9630	9630	9630	0
595	20250123	100200	187228040	9630	9660	9660	9630	177
596	20250123	100100	185520280	9630	9650	9650	9630	819
597	20250123	100000	177617890	9650	9650	9650	9650	0
598	20250123	095900	177617890	9650	9650	9650	9650	1
599	20250123	095800	177608240	9650	9650	9650	9650	0
600	20250123	095700	177608240	9650	9650	9650	9630	224
601	20250123	095600	175451020	9650	9640	9650	9640	9
602	20250123	095500	175364220	9640	9650	9650	9640	106
603	20250123	095400	174342360	9650	9650	9650	9650	0
604	20250123	095300	174342360	9650	9640	9650	9640	2
605	20250123	095200	174323070	9640	9640	9640	9640	2
606	20250123	095100	174303790	9640	9640	9640	9640	0
607	20250123	095000	174303790	9640	9640	9640	9640	70
608	20250123	094900	173628990	9640	9650	9650	9640	51
609	20250123	094800	173137340	9630	9630	9630	9630	0
610	20250123	094700	173137340	9630	9640	9640	9630	1169
611	20250123	094600	161869860	9640	9640	9640	9640	0
612	20250123	094500	161869860	9640	9640	9640	9640	7
613	20250123	094400	161802380	9640	9640	9640	9630	40
614	20250123	094300	161417090	9640	9650	9650	9640	194
615	20250123	094200	159546920	9640	9640	9640	9640	73
616	20250123	094100	158843200	9640	9640	9640	9640	10
617	20250123	094000	158746800	9650	9650	9650	9650	5
618	20250123	093900	158698550	9650	9650	9650	9650	129
619	20250123	093800	157453700	9640	9640	9640	9640	10
620	20250123	093700	157357300	9640	9640	9640	9640	0
621	20250123	093600	157357300	9640	9640	9640	9640	10
622	20250123	093500	157260900	9680	9680	9680	9680	1
623	20250123	093400	157251220	9620	9630	9630	9620	80
624	20250123	093300	156481420	9630	9640	9640	9630	20
625	20250123	093200	156288710	9630	9630	9630	9630	0
626	20250123	093100	156288710	9630	9610	9690	9610	361
627	20250123	093000	152818960	9600	9610	9610	9600	1012
628	20250123	092900	143103750	9620	9650	9650	9600	4684
629	20250123	092800	97971600	9640	9640	9640	9640	0
630	20250123	092700	97971600	9640	9670	9670	9640	2188
631	20250123	092600	76847970	9670	9700	9700	9670	11
632	20250123	092500	76741570	9700	9700	9700	9700	1
633	20250123	092400	76731870	9660	9680	9680	9660	917
634	20250123	092300	67860630	9720	9720	9720	9720	0
635	20250123	092200	67860630	9720	9720	9720	9720	1
636	20250123	092100	67850910	9730	9730	9730	9730	10
637	20250123	092000	67753610	9730	9730	9730	9730	0
638	20250123	091900	67753610	9730	9690	9730	9680	228
639	20250123	091800	65545070	9740	9740	9740	9740	0
640	20250123	091700	65545070	9740	9740	9740	9740	1
641	20250123	091600	65535330	9680	9670	9680	9670	148
642	20250123	091500	64103340	9650	9650	9650	9650	1
643	20250123	091400	64093690	9650	9650	9650	9650	343
644	20250123	091300	60783740	9670	9670	9670	9670	6
645	20250123	091200	60725720	9650	9670	9670	9650	200
646	20250123	091100	58795700	9640	9670	9670	9640	703
647	20250123	091000	52005920	9670	9650	9670	9650	421
648	20250123	090900	47939150	9650	9650	9660	9650	54
649	20250123	090800	47417540	9650	9650	9660	9650	179
650	20250123	090700	45689690	9650	9650	9650	9650	46
651	20250123	090600	45245790	9650	9720	9720	9650	719
652	20250123	090500	38296610	9730	9700	9730	9700	30
653	20250123	090400	38005010	9700	9750	9750	9700	3513
654	20250123	090300	3928860	9760	9760	9760	9760	5
655	20250123	090200	3880060	9760	9760	9760	9760	0
656	20250123	090100	3880060	9760	9760	9760	9760	0
657	20250123	090000	3880060	9760	9750	9760	9700	398