KissMeData/094820/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200600	1708574680	9600	9600	9600	9600	2830
3	20250123	200500	1708574680	9600	9600	9600	9600	0
4	20250123	200400	1708574680	9600	9600	9600	9600	0
5	20250123	200300	1708574680	9600	9600	9600	9600	0
6	20250123	200200	1708574680	9600	9600	9600	9600	0
7	20250123	200100	1708574680	9600	9600	9600	9600	0
8	20250123	200000	1708574680	9600	9600	9600	9600	0
9	20250123	195900	1708574680	9600	9600	9600	9600	0
10	20250123	195800	1708574680	9600	9600	9600	9600	0
11	20250123	195700	1708574680	9600	9600	9600	9600	0
12	20250123	195600	1708574680	9600	9600	9600	9600	0
13	20250123	195500	1708574680	9600	9600	9600	9600	0
14	20250123	195400	1708574680	9600	9600	9600	9600	0
15	20250123	195300	1708574680	9600	9600	9600	9600	0
16	20250123	195200	1708574680	9600	9600	9600	9600	0
17	20250123	195100	1708574680	9600	9600	9600	9600	0
18	20250123	195000	1708574680	9600	9600	9600	9600	0
19	20250123	194900	1708574680	9600	9600	9600	9600	0
20	20250123	194800	1708574680	9600	9600	9600	9600	0
21	20250123	194700	1708574680	9600	9600	9600	9600	0
22	20250123	194600	1708574680	9600	9600	9600	9600	0
23	20250123	194500	1708574680	9600	9600	9600	9600	0
24	20250123	194400	1708574680	9600	9600	9600	9600	0
25	20250123	194300	1708574680	9600	9600	9600	9600	0
26	20250123	194200	1708574680	9600	9600	9600	9600	0
27	20250123	194100	1708574680	9600	9600	9600	9600	0
28	20250123	194000	1708574680	9600	9600	9600	9600	0
29	20250123	193900	1708574680	9600	9600	9600	9600	0
30	20250123	193800	1708574680	9600	9600	9600	9600	0
31	20250123	193700	1708574680	9600	9600	9600	9600	0
32	20250123	193600	1708574680	9600	9600	9600	9600	2830
33	20250123	193500	1708574680	9600	9600	9600	9600	0
34	20250123	193400	1708574680	9600	9600	9600	9600	0
35	20250123	193300	1708574680	9600	9600	9600	9600	0
36	20250123	193200	1708574680	9600	9600	9600	9600	0
37	20250123	193100	1708574680	9600	9600	9600	9600	0
38	20250123	193000	1708574680	9600	9600	9600	9600	0
39	20250123	192900	1708574680	9600	9600	9600	9600	0
40	20250123	192800	1708574680	9600	9600	9600	9600	0
41	20250123	192700	1708574680	9600	9600	9600	9600	0
42	20250123	192600	1708574680	9600	9600	9600	9600	0
43	20250123	192500	1708574680	9600	9600	9600	9600	0
44	20250123	192400	1708574680	9600	9600	9600	9600	0
45	20250123	192300	1708574680	9600	9600	9600	9600	0
46	20250123	192200	1708574680	9600	9600	9600	9600	0
47	20250123	192100	1708574680	9600	9600	9600	9600	0
48	20250123	192000	1708574680	9600	9600	9600	9600	0
49	20250123	191900	1708574680	9600	9600	9600	9600	0
50	20250123	191800	1708574680	9600	9600	9600	9600	0
51	20250123	191700	1708574680	9600	9600	9600	9600	0
52	20250123	191600	1708574680	9600	9600	9600	9600	0
53	20250123	191500	1708574680	9600	9600	9600	9600	0
54	20250123	191400	1708574680	9600	9600	9600	9600	0
55	20250123	191300	1708574680	9600	9600	9600	9600	0
56	20250123	191200	1708574680	9600	9600	9600	9600	0
57	20250123	191100	1708574680	9600	9600	9600	9600	0
58	20250123	191000	1708574680	9600	9600	9600	9600	0
59	20250123	190900	1708574680	9600	9600	9600	9600	0
60	20250123	190800	1708574680	9600	9600	9600	9600	0
61	20250123	190700	1708574680	9600	9600	9600	9600	0
62	20250123	190600	1708574680	9600	9600	9600	9600	2830
63	20250123	190500	1708574680	9600	9600	9600	9600	0
64	20250123	190400	1708574680	9600	9600	9600	9600	0
65	20250123	190300	1708574680	9600	9600	9600	9600	0
66	20250123	190200	1708574680	9600	9600	9600	9600	0
67	20250123	190100	1708574680	9600	9600	9600	9600	0
68	20250123	190000	1708574680	9600	9600	9600	9600	0
69	20250123	185900	1708574680	9600	9600	9600	9600	0
70	20250123	185800	1708574680	9600	9600	9600	9600	0
71	20250123	185700	1708574680	9600	9600	9600	9600	0
72	20250123	185600	1708574680	9600	9600	9600	9600	0
73	20250123	185500	1708574680	9600	9600	9600	9600	0
74	20250123	185400	1708574680	9600	9600	9600	9600	0
75	20250123	185300	1708574680	9600	9600	9600	9600	0
76	20250123	185200	1708574680	9600	9600	9600	9600	0
77	20250123	185100	1708574680	9600	9600	9600	9600	0
78	20250123	185000	1708574680	9600	9600	9600	9600	0
79	20250123	184900	1708574680	9600	9600	9600	9600	0
80	20250123	184800	1708574680	9600	9600	9600	9600	0
81	20250123	184700	1708574680	9600	9600	9600	9600	0
82	20250123	184600	1708574680	9600	9600	9600	9600	0
83	20250123	184500	1708574680	9600	9600	9600	9600	0
84	20250123	184400	1708574680	9600	9600	9600	9600	0
85	20250123	184300	1708574680	9600	9600	9600	9600	0
86	20250123	184200	1708574680	9600	9600	9600	9600	0
87	20250123	184100	1708574680	9600	9600	9600	9600	0
88	20250123	184000	1708574680	9600	9600	9600	9600	0
89	20250123	183900	1708574680	9600	9600	9600	9600	0
90	20250123	183800	1708574680	9600	9600	9600	9600	0
91	20250123	183700	1708574680	9600	9600	9600	9600	0
92	20250123	183600	1708574680	9600	9600	9600	9600	2830
93	20250123	183500	1708574680	9600	9600	9600	9600	0
94	20250123	183400	1708574680	9600	9600	9600	9600	0
95	20250123	183300	1708574680	9600	9600	9600	9600	0
96	20250123	183200	1708574680	9600	9600	9600	9600	0
97	20250123	183100	1708574680	9600	9600	9600	9600	0
98	20250123	183000	1708574680	9600	9600	9600	9600	0
99	20250123	182900	1708574680	9600	9600	9600	9600	0
100	20250123	182800	1708574680	9600	9600	9600	9600	0
101	20250123	182700	1708574680	9600	9600	9600	9600	0
102	20250123	182600	1708574680	9600	9600	9600	9600	0
103	20250123	182500	1708574680	9600	9600	9600	9600	0
104	20250123	182400	1708574680	9600	9600	9600	9600	0
105	20250123	182300	1708574680	9600	9600	9600	9600	0
106	20250123	182200	1708574680	9600	9600	9600	9600	0
107	20250123	182100	1708574680	9600	9600	9600	9600	0
108	20250123	182000	1708574680	9600	9600	9600	9600	0
109	20250123	181900	1708574680	9600	9600	9600	9600	0
110	20250123	181800	1708574680	9600	9600	9600	9600	0
111	20250123	181700	1708574680	9600	9600	9600	9600	0
112	20250123	181600	1708574680	9600	9600	9600	9600	0
113	20250123	181500	1708574680	9600	9600	9600	9600	0
114	20250123	181400	1708574680	9600	9600	9600	9600	0
115	20250123	181300	1708574680	9600	9600	9600	9600	0
116	20250123	181200	1708574680	9600	9600	9600	9600	0
117	20250123	181100	1708574680	9600	9600	9600	9600	0
118	20250123	181000	1708574680	9600	9600	9600	9600	0
119	20250123	180900	1708574680	9600	9600	9600	9600	0
120	20250123	180800	1708574680	9600	9600	9600	9600	0
121	20250123	180700	1708574680	9600	9600	9600	9600	0
122	20250123	180600	1708574680	9600	9600	9600	9600	2830
123	20250123	180500	1708574680	9600	9600	9600	9600	0
124	20250123	180400	1708574680	9600	9600	9600	9600	0
125	20250123	180300	1708574680	9600	9600	9600	9600	0
126	20250123	180200	1708574680	9600	9600	9600	9600	0
127	20250123	180100	1708574680	9600	9600	9600	9600	0
128	20250123	180000	1708574680	9600	9600	9600	9600	0
129	20250123	175900	1708574680	9600	9600	9600	9600	0
130	20250123	175800	1708574680	9600	9600	9600	9600	0
131	20250123	175700	1708574680	9600	9600	9600	9600	0
132	20250123	175600	1708574680	9600	9600	9600	9600	0
133	20250123	175500	1708574680	9600	9600	9600	9600	0
134	20250123	175400	1708574680	9600	9600	9600	9600	0
135	20250123	175300	1708574680	9600	9600	9600	9600	0
136	20250123	175200	1708574680	9600	9600	9600	9600	0
137	20250123	175100	1708574680	9600	9600	9600	9600	0
138	20250123	175000	1708574680	9600	9600	9600	9600	0
139	20250123	174900	1708574680	9600	9600	9600	9600	0
140	20250123	174800	1708574680	9600	9600	9600	9600	0
141	20250123	174700	1708574680	9600	9600	9600	9600	0
142	20250123	174600	1708574680	9600	9600	9600	9600	0
143	20250123	174500	1708574680	9600	9600	9600	9600	0
144	20250123	174400	1708574680	9600	9600	9600	9600	0
145	20250123	174300	1708574680	9600	9600	9600	9600	0
146	20250123	174200	1708574680	9600	9600	9600	9600	0
147	20250123	174100	1708574680	9600	9600	9600	9600	0
148	20250123	174000	1708574680	9600	9600	9600	9600	0
149	20250123	173900	1708574680	9600	9600	9600	9600	0
150	20250123	173800	1708574680	9600	9600	9600	9600	0
151	20250123	173700	1708574680	9600	9600	9600	9600	0
152	20250123	173600	1708574680	9600	9600	9600	9600	2830
153	20250123	173500	1708574680	9600	9600	9600	9600	0
154	20250123	173400	1708574680	9600	9600	9600	9600	0
155	20250123	173300	1708574680	9600	9600	9600	9600	0
156	20250123	173200	1708574680	9600	9600	9600	9600	0
157	20250123	173100	1708574680	9600	9600	9600	9600	0
158	20250123	173000	1708574680	9600	9600	9600	9600	0
159	20250123	172900	1708574680	9600	9600	9600	9600	0
160	20250123	172800	1708574680	9600	9600	9600	9600	0
161	20250123	172700	1708574680	9600	9600	9600	9600	0
162	20250123	172600	1708574680	9600	9600	9600	9600	0
163	20250123	172500	1708574680	9600	9600	9600	9600	0
164	20250123	172400	1708574680	9600	9600	9600	9600	0
165	20250123	172300	1708574680	9600	9600	9600	9600	0
166	20250123	172200	1708574680	9600	9600	9600	9600	0
167	20250123	172100	1708574680	9600	9600	9600	9600	0
168	20250123	172000	1708574680	9600	9600	9600	9600	0
169	20250123	171900	1708574680	9600	9600	9600	9600	0
170	20250123	171800	1708574680	9600	9600	9600	9600	0
171	20250123	171700	1708574680	9600	9600	9600	9600	0
172	20250123	171600	1708574680	9600	9600	9600	9600	0
173	20250123	171500	1708574680	9600	9600	9600	9600	0
174	20250123	171400	1708574680	9600	9600	9600	9600	0
175	20250123	171300	1708574680	9600	9600	9600	9600	0
176	20250123	171200	1708574680	9600	9600	9600	9600	0
177	20250123	171100	1708574680	9600	9600	9600	9600	0
178	20250123	171000	1708574680	9600	9600	9600	9600	0
179	20250123	170900	1708574680	9600	9600	9600	9600	0
180	20250123	170800	1708574680	9600	9600	9600	9600	0
181	20250123	170700	1708574680	9600	9600	9600	9600	0
182	20250123	170600	1708574680	9600	9600	9600	9600	2830
183	20250123	170500	1708574680	9600	9600	9600	9600	0
184	20250123	170400	1708574680	9600	9600	9600	9600	0
185	20250123	170300	1708574680	9600	9600	9600	9600	0
186	20250123	170200	1708574680	9600	9600	9600	9600	0
187	20250123	170100	1708574680	9600	9600	9600	9600	0
188	20250123	170000	1708574680	9600	9600	9600	9600	0
189	20250123	165900	1708574680	9600	9600	9600	9600	0
190	20250123	165800	1708574680	9600	9600	9600	9600	0
191	20250123	165700	1708574680	9600	9600	9600	9600	0
192	20250123	165600	1708574680	9600	9600	9600	9600	0
193	20250123	165500	1708574680	9600	9600	9600	9600	0
194	20250123	165400	1708574680	9600	9600	9600	9600	0
195	20250123	165300	1708574680	9600	9600	9600	9600	0
196	20250123	165200	1708574680	9600	9600	9600	9600	0
197	20250123	165100	1708574680	9600	9600	9600	9600	0
198	20250123	165000	1708574680	9600	9600	9600	9600	0
199	20250123	164900	1708574680	9600	9600	9600	9600	0
200	20250123	164800	1708574680	9600	9600	9600	9600	0
201	20250123	164700	1708574680	9600	9600	9600	9600	0
202	20250123	164600	1708574680	9600	9600	9600	9600	0
203	20250123	164500	1708574680	9600	9600	9600	9600	0
204	20250123	164400	1708574680	9600	9600	9600	9600	0
205	20250123	164300	1708574680	9600	9600	9600	9600	0
206	20250123	164200	1708574680	9600	9600	9600	9600	0
207	20250123	164100	1708574680	9600	9600	9600	9600	0
208	20250123	164000	1708574680	9600	9600	9600	9600	0
209	20250123	163900	1708574680	9600	9600	9600	9600	0
210	20250123	163800	1708574680	9600	9600	9600	9600	0
211	20250123	163700	1708574680	9600	9600	9600	9600	0
212	20250123	163600	1708574680	9600	9600	9600	9600	2830
213	20250123	163500	1708574680	9600	9600	9600	9600	0
214	20250123	163400	1708574680	9600	9600	9600	9600	0
215	20250123	163300	1708574680	9600	9600	9600	9600	0
216	20250123	163200	1708574680	9600	9600	9600	9600	0
217	20250123	163100	1708574680	9600	9600	9600	9600	0
218	20250123	163000	1708574680	9600	9600	9600	9600	0
219	20250123	162900	1708574680	9600	9600	9600	9600	0
220	20250123	162800	1708574680	9600	9600	9600	9600	0
221	20250123	162700	1708574680	9600	9600	9600	9600	0
222	20250123	162600	1708574680	9600	9600	9600	9600	0
223	20250123	162500	1708574680	9600	9600	9600	9600	0
224	20250123	162400	1708574680	9600	9600	9600	9600	0
225	20250123	162300	1708574680	9600	9600	9600	9600	0
226	20250123	162200	1708574680	9600	9600	9600	9600	0
227	20250123	162100	1708574680	9600	9600	9600	9600	0
228	20250123	162000	1708574680	9600	9600	9600	9600	0
229	20250123	161900	1708574680	9600	9600	9600	9600	0
230	20250123	161800	1708574680	9600	9600	9600	9600	0
231	20250123	161700	1708574680	9600	9600	9600	9600	0
232	20250123	161600	1708574680	9600	9600	9600	9600	0
233	20250123	161500	1708574680	9600	9600	9600	9600	0
234	20250123	161400	1708574680	9600	9600	9600	9600	0
235	20250123	161300	1708574680	9600	9600	9600	9600	0
236	20250123	161200	1708574680	9600	9600	9600	9600	0
237	20250123	161100	1708574680	9600	9600	9600	9600	0
238	20250123	161000	1708574680	9600	9600	9600	9600	0
239	20250123	160900	1708574680	9600	9600	9600	9600	0
240	20250123	160800	1708574680	9600	9600	9600	9600	0
241	20250123	160700	1708574680	9600	9600	9600	9600	0
242	20250123	160600	1708574680	9600	9600	9600	9600	2830
243	20250123	160500	1708574680	9600	9600	9600	9600	0
244	20250123	160400	1708574680	9600	9600	9600	9600	0
245	20250123	160300	1708574680	9600	9600	9600	9600	0
246	20250123	160200	1708574680	9600	9600	9600	9600	0
247	20250123	160100	1708574680	9600	9600	9600	9600	0
248	20250123	160000	1708574680	9600	9600	9600	9600	0
249	20250123	155900	1708574680	9600	9600	9600	9600	0
250	20250123	155800	1708574680	9600	9600	9600	9600	0
251	20250123	155700	1708574680	9600	9600	9600	9600	0
252	20250123	155600	1708574680	9600	9600	9600	9600	0
253	20250123	155500	1708574680	9600	9600	9600	9600	0
254	20250123	155400	1708574680	9600	9600	9600	9600	0
255	20250123	155300	1708574680	9600	9600	9600	9600	0
256	20250123	155200	1708574680	9600	9600	9600	9600	0
257	20250123	155100	1708574680	9600	9600	9600	9600	0
258	20250123	155000	1708574680	9600	9600	9600	9600	0
259	20250123	154900	1708574680	9600	9600	9600	9600	0
260	20250123	154800	1708574680	9600	9600	9600	9600	0
261	20250123	154700	1708574680	9600	9600	9600	9600	0
262	20250123	154600	1708574680	9600	9600	9600	9600	0
263	20250123	154500	1708574680	9600	9600	9600	9600	0
264	20250123	154400	1708574680	9600	9600	9600	9600	0
265	20250123	154300	1708574680	9600	9600	9600	9600	0
266	20250123	154200	1708574680	9600	9600	9600	9600	0
267	20250123	154100	1708574680	9600	9600	9600	9600	0
268	20250123	154000	1708574680	9600	9600	9600	9600	0
269	20250123	153900	1708574680	9600	9600	9600	9600	0
270	20250123	153800	1708574680	9600	9600	9600	9600	0
271	20250123	153700	1708574680	9600	9600	9600	9600	0
272	20250123	153600	1708574680	9600	9600	9600	9600	2830
273	20250123	153500	1708574680	9600	9600	9600	9600	0
274	20250123	153400	1708574680	9600	9600	9600	9600	0
275	20250123	153300	1708574680	9600	9600	9600	9600	0
276	20250123	153200	1708574680	9600	9600	9600	9600	0
277	20250123	153100	1708574680	9600	9600	9600	9600	0
278	20250123	153000	1708574680	9600	9600	9600	9600	2830
279	20250123	152900	1681406680	9600	9600	9600	9600	0
280	20250123	152800	1681406680	9600	9600	9600	9600	0
281	20250123	152700	1681406680	9600	9600	9600	9600	0
282	20250123	152600	1681406680	9600	9600	9600	9600	0
283	20250123	152500	1681406680	9600	9600	9600	9600	0
284	20250123	152400	1681406680	9600	9600	9600	9600	0
285	20250123	152300	1681406680	9600	9600	9600	9600	0
286	20250123	152200	1681406680	9600	9600	9600	9600	0
287	20250123	152100	1681406680	9600	9600	9600	9600	0
288	20250123	152000	1681406680	9600	9600	9600	9600	0
289	20250123	151900	1681406680	9600	9590	9600	9590	148
290	20250123	151800	1679986380	9600	9590	9600	9590	57
291	20250123	151700	1679439590	9590	9590	9600	9590	155
292	20250123	151600	1677953070	9590	9590	9590	9590	120
293	20250123	151500	1676802270	9590	9550	9590	9550	1372
294	20250123	151400	1663645190	9550	9550	9550	9550	217
295	20250123	151300	1661572840	9590	9580	9590	9580	103
296	20250123	151200	1660586070	9560	9560	9560	9560	121
297	20250123	151100	1659429310	9560	9530	9560	9530	46
298	20250123	151000	1658990720	9550	9540	9550	9540	1827
299	20250123	150900	1641550360	9530	9550	9550	9520	2821
300	20250123	150800	1614679620	9550	9550	9550	9540	479
301	20250123	150700	1610105180	9550	9560	9560	9550	317
302	20250123	150600	1607077670	9550	9550	9550	9550	0
303	20250123	150500	1607077670	9550	9550	9550	9550	193
304	20250123	150400	1605234520	9590	9560	9590	9550	103
305	20250123	150300	1604250620	9560	9560	9560	9560	5
306	20250123	150200	1604202820	9550	9560	9560	9550	127
307	20250123	150100	1602988720	9550	9560	9560	9550	280
308	20250123	150000	1600313820	9560	9560	9570	9560	62
309	20250123	145900	1599721080	9560	9560	9560	9560	375
310	20250123	145800	1596136080	9560	9570	9580	9560	411
311	20250123	145700	1592200150	9570	9570	9570	9570	91
312	20250123	145600	1591329280	9570	9570	9580	9570	309
313	20250123	145500	1588372100	9600	9570	9600	9570	1077
314	20250123	145400	1578049220	9560	9570	9570	9560	1468
315	20250123	145300	1564000630	9570	9580	9610	9570	2121
316	20250123	145200	1543697540	9580	9580	9580	9570	392
317	20250123	145100	1539942480	9580	9580	9580	9580	218
318	20250123	145000	1537854040	9580	9580	9580	9580	239
319	20250123	144900	1535564420	9580	9590	9590	9580	1010
320	20250123	144800	1525884870	9590	9610	9610	9590	3576
321	20250123	144700	1491539140	9620	9620	9620	9620	1064
322	20250123	144600	1481303460	9630	9620	9630	9620	400
323	20250123	144500	1477454960	9620	9630	9630	9620	23
324	20250123	144400	1477233650	9630	9630	9630	9630	50
325	20250123	144300	1476752150	9630	9630	9630	9630	1
326	20250123	144200	1476742520	9630	9630	9630	9630	520
327	20250123	144100	1471734920	9630	9630	9630	9620	45
328	20250123	144000	1471301690	9630	9630	9630	9630	10
329	20250123	143900	1471205390	9630	9630	9630	9630	0
330	20250123	143800	1471205390	9630	9630	9630	9630	0
331	20250123	143700	1471205390	9630	9640	9640	9630	1183
332	20250123	143600	1459811090	9630	9630	9630	9630	300
333	20250123	143500	1456922090	9630	9630	9630	9630	50
334	20250123	143400	1456440590	9630	9640	9640	9630	182
335	20250123	143300	1454687920	9650	9650	9650	9650	0
336	20250123	143200	1454687920	9650	9650	9650	9650	0
337	20250123	143100	1454687920	9650	9650	9650	9650	500
338	20250123	143000	1449862920	9630	9640	9640	9630	710
339	20250123	142900	1443020210	9640	9640	9640	9640	0
340	20250123	142800	1443020210	9640	9640	9640	9640	76
341	20250123	142700	1442287570	9630	9630	9630	9630	96
342	20250123	142600	1441363090	9630	9630	9630	9630	10
343	20250123	142500	1441266790	9640	9640	9640	9640	100
344	20250123	142400	1440302790	9640	9640	9640	9640	0
345	20250123	142300	1440302790	9640	9640	9650	9640	830
346	20250123	142200	1432301580	9640	9640	9640	9640	112
347	20250123	142100	1431221900	9650	9650	9650	9650	200
348	20250123	142000	1429291900	9650	9650	9650	9650	1
349	20250123	141900	1429282250	9640	9640	9640	9640	51
350	20250123	141800	1428790610	9650	9650	9650	9650	0
351	20250123	141700	1428790610	9650	9650	9650	9640	12
352	20250123	141600	1428674860	9640	9650	9650	9640	25
353	20250123	141500	1428433760	9650	9650	9650	9650	0
354	20250123	141400	1428433760	9650	9650	9650	9650	3
355	20250123	141300	1428404810	9650	9650	9650	9650	412
356	20250123	141200	1424429010	9650	9650	9650	9650	15
357	20250123	141100	1424284260	9660	9660	9660	9660	0
358	20250123	141000	1424284260	9660	9660	9660	9660	0
359	20250123	140900	1424284260	9660	9660	9660	9660	0
360	20250123	140800	1424284260	9660	9660	9660	9660	3
361	20250123	140700	1424255280	9660	9660	9660	9660	5
362	20250123	140600	1424206980	9650	9650	9650	9650	1
363	20250123	140500	1424197330	9650	9660	9660	9650	44
364	20250123	140400	1423772530	9660	9650	9660	9650	3
365	20250123	140300	1423743570	9650	9660	9660	9650	640
366	20250123	140200	1417567170	9650	9650	9650	9650	463
367	20250123	140100	1413099220	9660	9660	9660	9660	0
368	20250123	140000	1413099220	9660	9660	9660	9660	3
369	20250123	135900	1413070240	9660	9660	9660	9660	454
370	20250123	135800	1408684600	9670	9670	9670	9670	25
371	20250123	135700	1408442850	9670	9670	9670	9670	1
372	20250123	135600	1408433180	9670	9670	9670	9670	1145
373	20250123	135500	1397361030	9670	9670	9670	9670	50
374	20250123	135400	1396877530	9670	9680	9680	9670	111
375	20250123	135300	1395804050	9680	9680	9680	9680	26
376	20250123	135200	1395552370	9680	9680	9680	9680	3
377	20250123	135100	1395523330	9680	9680	9680	9680	0
378	20250123	135000	1395523330	9680	9670	9680	9670	67
379	20250123	134900	1394874790	9680	9680	9680	9680	10
380	20250123	134800	1394777990	9670	9670	9670	9670	5
381	20250123	134700	1394729640	9670	9670	9670	9670	1
382	20250123	134600	1394719970	9670	9670	9670	9670	143
383	20250123	134500	1393337160	9670	9670	9670	9670	2
384	20250123	134400	1393317820	9670	9670	9670	9670	0
385	20250123	134300	1393317820	9670	9670	9670	9670	80
386	20250123	134200	1392544220	9670	9670	9670	9670	7
387	20250123	134100	1392476530	9670	9670	9670	9670	134
388	20250123	134000	1391180750	9670	9670	9670	9670	31
389	20250123	133900	1390880980	9670	9680	9680	9670	70
390	20250123	133800	1390203480	9680	9680	9680	9680	1
391	20250123	133700	1390193800	9690	9690	9700	9690	1102
392	20250123	133600	1379515410	9700	9700	9700	9700	0
393	20250123	133500	1379515410	9700	9700	9700	9700	0
394	20250123	133400	1379515410	9700	9700	9700	9700	25
395	20250123	133300	1379272910	9700	9700	9700	9700	25
396	20250123	133200	1379030410	9700	9700	9700	9690	8
397	20250123	133100	1378952830	9700	9700	9700	9700	69
398	20250123	133000	1378283530	9700	9710	9710	9700	153
399	20250123	132900	1376798920	9710	9720	9720	9710	210
400	20250123	132800	1374759720	9720	9720	9720	9720	0
401	20250123	132700	1374759720	9720	9720	9720	9720	1
402	20250123	132600	1374750000	9720	9710	9720	9710	118
403	20250123	132500	1373603640	9720	9720	9720	9720	50
404	20250123	132400	1373117640	9710	9700	9710	9700	1938
405	20250123	132300	1354318460	9700	9700	9700	9690	158
406	20250123	132200	1352786260	9700	9690	9700	9690	1298
407	20250123	132100	1340198140	9690	9690	9690	9690	52
408	20250123	132000	1339694260	9690	9690	9690	9690	1
409	20250123	131900	1339684570	9700	9700	9700	9700	1
410	20250123	131800	1339674870	9690	9690	9700	9690	152
411	20250123	131700	1338201760	9680	9680	9680	9680	0
412	20250123	131600	1338201760	9680	9680	9680	9680	0
413	20250123	131500	1338201760	9680	9680	9680	9680	89
414	20250123	131400	1337340240	9680	9680	9680	9680	196
415	20250123	131300	1335442960	9680	9680	9680	9680	0
416	20250123	131200	1335442960	9680	9680	9680	9680	0
417	20250123	131100	1335442960	9680	9680	9680	9680	0
418	20250123	131000	1335442960	9680	9690	9690	9680	98
419	20250123	130900	1334493930	9690	9690	9690	9690	0
420	20250123	130800	1334493930	9690	9690	9690	9690	0
421	20250123	130700	1334493930	9690	9690	9690	9690	1
422	20250123	130600	1334484240	9680	9680	9680	9680	4
423	20250123	130500	1334445520	9680	9680	9680	9680	3
424	20250123	130400	1334416480	9690	9690	9690	9690	0
425	20250123	130300	1334416480	9690	9690	9690	9690	0
426	20250123	130200	1334416480	9690	9690	9690	9690	6
427	20250123	130100	1334358340	9690	9690	9690	9690	1
428	20250123	130000	1334348650	9690	9690	9690	9690	0
429	20250123	125900	1334348650	9690	9690	9690	9690	50
430	20250123	125800	1333864150	9700	9700	9700	9700	0
431	20250123	125700	1333864150	9700	9700	9700	9700	0
432	20250123	125600	1333864150	9700	9690	9700	9690	60
433	20250123	125500	1333282650	9700	9700	9700	9700	30
434	20250123	125400	1332991650	9690	9700	9700	9690	50
435	20250123	125300	1332506690	9700	9700	9700	9700	30
436	20250123	125200	1332215690	9700	9700	9700	9700	1
437	20250123	125100	1332205990	9700	9690	9700	9690	61
438	20250123	125000	1331614880	9700	9700	9700	9700	10
439	20250123	124900	1331517880	9690	9680	9690	9680	2
440	20250123	124800	1331498510	9680	9690	9690	9680	250
441	20250123	124700	1329076960	9700	9700	9700	9700	51
442	20250123	124600	1328582260	9700	9700	9700	9700	0
443	20250123	124500	1328582260	9700	9700	9700	9700	1
444	20250123	124400	1328572560	9690	9710	9710	9690	408
445	20250123	124300	1324614890	9710	9710	9710	9710	1
446	20250123	124200	1324605180	9720	9720	9720	9710	551
447	20250123	124100	1319249960	9710	9710	9710	9710	0
448	20250123	124000	1319249960	9710	9710	9710	9710	59
449	20250123	123900	1318677070	9720	9720	9720	9720	58
450	20250123	123800	1318113310	9720	9720	9720	9720	41
451	20250123	123700	1317714790	9710	9710	9710	9710	204
452	20250123	123600	1315733950	9710	9700	9710	9700	50
453	20250123	123500	1315248750	9700	9690	9700	9690	2
454	20250123	123400	1315229360	9690	9690	9690	9690	0
455	20250123	123300	1315229360	9690	9690	9690	9690	0
456	20250123	123200	1315229360	9690	9660	9690	9660	501
457	20250123	123100	1310374820	9680	9660	9680	9660	3430
458	20250123	123000	1277207480	9640	9660	9660	9640	669
459	20250123	122900	1270757640	9660	9660	9660	9660	0
460	20250123	122800	1270757640	9660	9660	9660	9660	500
461	20250123	122700	1265927640	9670	9660	9670	9650	3902
462	20250123	122600	1228268220	9660	9660	9670	9660	43
463	20250123	122500	1227852810	9660	9660	9660	9660	0
464	20250123	122400	1227852810	9660	9660	9660	9660	3
465	20250123	122300	1227823830	9650	9650	9650	9650	20
466	20250123	122200	1227630830	9650	9650	9650	9650	0
467	20250123	122100	1227630830	9650	9650	9650	9640	987
468	20250123	122000	1218112480	9650	9650	9670	9650	335
469	20250123	121900	1214875640	9650	9670	9670	9650	2237
470	20250123	121800	1193261650	9670	9670	9670	9670	10
471	20250123	121700	1193164950	9680	9680	9680	9680	0
472	20250123	121600	1193164950	9680	9680	9680	9680	54
473	20250123	121500	1192642230	9680	9680	9680	9680	710
474	20250123	121400	1185769430	9690	9680	9690	9680	204
475	20250123	121300	1183794670	9690	9680	9690	9680	140
476	20250123	121200	1182438670	9690	9680	9690	9680	2
477	20250123	121100	1182419300	9680	9680	9680	9680	0
478	20250123	121000	1182419300	9680	9680	9680	9680	1
479	20250123	120900	1182409620	9680	9680	9680	9680	6
480	20250123	120800	1182351540	9690	9710	9710	9690	302
481	20250123	120700	1179425040	9680	9680	9710	9680	9
482	20250123	120600	1179337820	9680	9680	9680	9680	10
483	20250123	120500	1179241020	9680	9700	9700	9680	1245
484	20250123	120400	1167187420	9700	9700	9700	9690	393
485	20250123	120300	1163378170	9700	9700	9700	9700	105
486	20250123	120200	1162359670	9710	9710	9710	9710	0
487	20250123	120100	1162359670	9710	9720	9720	9710	220
488	20250123	120000	1160223270	9710	9710	9710	9710	0
489	20250123	115900	1160223270	9710	9710	9710	9710	194
490	20250123	115800	1158339530	9720	9700	9720	9680	2866
491	20250123	115700	1130542290	9700	9700	9700	9700	0
492	20250123	115600	1130542290	9700	9700	9700	9700	50
493	20250123	115500	1130057290	9690	9690	9690	9690	0
494	20250123	115400	1130057290	9690	9690	9690	9680	2340
495	20250123	115300	1107385650	9700	9700	9700	9700	0
496	20250123	115200	1107385650	9700	9700	9700	9700	100
497	20250123	115100	1106415650	9700	9700	9700	9700	0
498	20250123	115000	1106415650	9700	9700	9700	9700	1
499	20250123	114900	1106405950	9690	9690	9690	9690	0
500	20250123	114800	1106405950	9690	9690	9690	9690	173
501	20250123	114700	1104729580	9690	9690	9690	9690	0
502	20250123	114600	1104729580	9690	9690	9690	9690	171
503	20250123	114500	1103072590	9690	9690	9690	9690	60
504	20250123	114400	1102491190	9690	9690	9690	9690	535
505	20250123	114300	1097307040	9690	9690	9690	9690	0
506	20250123	114200	1097307040	9690	9690	9690	9690	5
507	20250123	114100	1097258590	9700	9700	9700	9700	150
508	20250123	114000	1095803590	9700	9700	9700	9700	45
509	20250123	113900	1095367090	9710	9710	9710	9710	3
510	20250123	113800	1095337960	9710	9710	9710	9710	1
511	20250123	113700	1095328250	9700	9700	9700	9700	0
512	20250123	113600	1095328250	9700	9700	9700	9700	10
513	20250123	113500	1095231250	9710	9710	9710	9710	0
514	20250123	113400	1095231250	9710	9710	9710	9710	0
515	20250123	113300	1095231250	9710	9710	9710	9710	39
516	20250123	113200	1094852560	9720	9720	9720	9720	70
517	20250123	113100	1094172160	9700	9720	9720	9700	103
518	20250123	113000	1093173000	9710	9710	9710	9710	131
519	20250123	112900	1091900990	9700	9700	9700	9700	0
520	20250123	112800	1091900990	9700	9700	9700	9700	0
521	20250123	112700	1091900990	9700	9700	9700	9700	0
522	20250123	112600	1091900990	9700	9700	9700	9700	0
523	20250123	112500	1091900990	9700	9700	9700	9700	1
524	20250123	112400	1091891290	9700	9700	9700	9700	231
525	20250123	112300	1089650590	9720	9720	9720	9720	0
526	20250123	112200	1089650590	9720	9690	9720	9690	133
527	20250123	112100	1088361370	9720	9720	9720	9720	24
528	20250123	112000	1088128090	9720	9720	9720	9720	1
529	20250123	111900	1088118370	9690	9690	9690	9690	11
530	20250123	111800	1088011780	9690	9690	9690	9690	64
531	20250123	111700	1087391620	9690	9710	9710	9690	363
532	20250123	111600	1083871580	9730	9730	9730	9730	1
533	20250123	111500	1083861850	9710	9710	9710	9710	0
534	20250123	111400	1083861850	9710	9710	9710	9710	27
535	20250123	111300	1083599680	9730	9730	9730	9730	0
536	20250123	111200	1083599680	9730	9730	9730	9730	0
537	20250123	111100	1083599680	9730	9730	9730	9730	0
538	20250123	111000	1083599680	9730	9730	9730	9730	0
539	20250123	110900	1083599680	9730	9730	9730	9730	1
540	20250123	110800	1083589950	9710	9710	9710	9710	0
541	20250123	110700	1083589950	9710	9710	9710	9710	20
542	20250123	110600	1083395750	9730	9730	9730	9730	2
543	20250123	110500	1083376290	9730	9730	9730	9730	0
544	20250123	110400	1083376290	9730	9720	9730	9720	314
545	20250123	110300	1080324200	9720	9700	9720	9700	2
546	20250123	110200	1080304780	9690	9690	9690	9690	0
547	20250123	110100	1080304780	9690	9690	9690	9690	1
548	20250123	110000	1080295090	9700	9700	9700	9700	324
549	20250123	105900	1077152290	9700	9700	9700	9700	0
550	20250123	105800	1077152290	9700	9700	9700	9700	0
551	20250123	105700	1077152290	9700	9700	9700	9700	1
552	20250123	105600	1077142590	9690	9690	9690	9690	1681
553	20250123	105500	1060853700	9680	9690	9690	9680	7
554	20250123	105400	1060785890	9690	9690	9690	9690	948
555	20250123	105300	1051599770	9700	9700	9700	9700	0
556	20250123	105200	1051599770	9700	9690	9700	9690	93
557	20250123	105100	1050698590	9700	9720	9720	9700	502
558	20250123	105000	1045829170	9730	9730	9730	9730	0
559	20250123	104900	1045829170	9730	9730	9730	9730	0
560	20250123	104800	1045829170	9730	9730	9730	9730	0
561	20250123	104700	1045829170	9730	9730	9730	9730	1
562	20250123	104600	1045819440	9700	9730	9730	9700	66
563	20250123	104500	1045179210	9730	9730	9730	9730	100
564	20250123	104400	1044206210	9730	9730	9730	9730	0
565	20250123	104300	1044206210	9730	9730	9730	9730	0
566	20250123	104200	1044206210	9730	9720	9730	9690	991
567	20250123	104100	1034589330	9720	9730	9730	9720	2
568	20250123	104000	1034569880	9720	9720	9720	9720	3
569	20250123	103900	1034540720	9730	9710	9730	9710	6
570	20250123	103800	1034482440	9720	9720	9720	9720	0
571	20250123	103700	1034482440	9720	9740	9740	9720	11
572	20250123	103600	1034375450	9720	9730	9730	9720	258
573	20250123	103500	1031867680	9740	9720	9740	9720	16
574	20250123	103400	1031712140	9740	9730	9740	9730	316
575	20250123	103300	1028636460	9750	9730	9750	9730	1135
576	20250123	103200	1017581970	9710	9710	9710	9710	55
577	20250123	103100	1017047920	9730	9730	9730	9730	0
578	20250123	103000	1017047920	9730	9730	9730	9730	0
579	20250123	102900	1017047920	9730	9720	9730	9700	181
580	20250123	102800	1015291300	9720	9720	9720	9720	59
581	20250123	102700	1014717820	9720	9720	9720	9720	45
582	20250123	102600	1014280420	9720	9720	9720	9720	103
583	20250123	102500	1013279260	9690	9720	9720	9680	25
584	20250123	102400	1013037190	9670	9670	9670	9670	0
585	20250123	102300	1013037190	9670	9710	9730	9670	881
586	20250123	102200	1004493120	9710	9710	9710	9710	1
587	20250123	102100	1004483410	9700	9690	9700	9690	1417
588	20250123	102000	990743500	9690	9670	9690	9660	409
589	20250123	101900	986790480	9660	9660	9660	9660	0
590	20250123	101800	986790480	9660	9650	9660	9650	1404
591	20250123	101700	973236850	9660	9680	9680	9660	4000
592	20250123	101600	934556850	9710	9690	9710	9680	448
593	20250123	101500	930216370	9710	9710	9710	9710	1
594	20250123	101400	930206660	9720	9720	9720	9720	0
595	20250123	101300	930206660	9720	9700	9720	9700	535
596	20250123	101200	925017140	9700	9720	9720	9700	11
597	20250123	101100	924910420	9700	9700	9700	9700	169
598	20250123	101000	923271120	9700	9700	9700	9700	0
599	20250123	100900	923271120	9700	9700	9700	9700	10
600	20250123	100800	923174120	9700	9700	9700	9700	211
601	20250123	100700	921127420	9720	9720	9720	9720	0
602	20250123	100600	921127420	9720	9690	9720	9690	3
603	20250123	100500	921098320	9700	9700	9700	9700	1077
604	20250123	100400	910651420	9720	9700	9720	9700	51
605	20250123	100300	910155720	9720	9710	9720	9710	518
606	20250123	100200	905125930	9710	9720	9720	9710	21
607	20250123	100100	904921920	9710	9710	9710	9710	465
608	20250123	100000	900406770	9710	9710	9720	9710	228
609	20250123	095900	898192710	9720	9720	9720	9720	206
610	20250123	095800	896190390	9720	9710	9720	9710	167
611	20250123	095700	894567170	9710	9700	9710	9700	124
612	20250123	095600	893364170	9700	9700	9700	9700	3
613	20250123	095500	893335070	9710	9720	9720	9710	11
614	20250123	095400	893228160	9720	9720	9720	9720	1
615	20250123	095300	893218440	9700	9710	9710	9700	948
616	20250123	095200	884015620	9710	9720	9720	9710	837
617	20250123	095100	875888170	9720	9720	9720	9720	794
618	20250123	095000	868170490	9720	9740	9740	9720	2007
619	20250123	094900	848650330	9740	9750	9750	9740	1112
620	20250123	094800	837816230	9750	9770	9770	9750	2920
621	20250123	094700	809321410	9770	9800	9800	9770	250
622	20250123	094600	806878820	9770	9770	9770	9770	58
623	20250123	094500	806312160	9800	9800	9800	9800	31
624	20250123	094400	806008360	9760	9760	9760	9760	2
625	20250123	094300	805988840	9810	9780	9810	9760	2198
626	20250123	094200	784512360	9780	9780	9780	9780	10
627	20250123	094100	784414560	9780	9780	9780	9780	20
628	20250123	094000	784218960	9780	9800	9800	9780	1266
629	20250123	093900	771812260	9780	9760	9790	9760	2436
630	20250123	093800	748008320	9750	9770	9770	9750	569
631	20250123	093700	742455700	9760	9770	9770	9760	296
632	20250123	093600	739564280	9780	9810	9830	9780	14241
633	20250123	093500	600001120	9810	9810	9810	9810	1098
634	20250123	093400	589229740	9810	9820	9830	9810	1191
635	20250123	093300	577541790	9840	9820	9840	9820	656
636	20250123	093200	571099850	9830	9820	9850	9820	3395
637	20250123	093100	537739490	9800	9800	9820	9800	1333
638	20250123	093000	524674870	9820	9830	9830	9800	2452
639	20250123	092900	500640690	9820	9800	9830	9800	992
640	20250123	092800	490891320	9830	9830	9830	9800	240
641	20250123	092700	488533620	9830	9810	9830	9800	183
642	20250123	092600	486740000	9800	9810	9850	9800	893
643	20250123	092500	477970700	9800	9820	9820	9800	3610
644	20250123	092400	442562970	9820	9820	9830	9820	74
645	20250123	092300	441836250	9820	9820	9860	9820	441
646	20250123	092200	437505590	9860	9820	9860	9820	712
647	20250123	092100	430513710	9820	9830	9870	9820	1545
648	20250123	092000	415340190	9830	9880	9880	9830	1321
649	20250123	091900	402325280	9870	9900	9900	9870	568
650	20250123	091800	396713840	9900	9960	9960	9860	3782
651	20250123	091700	359160560	9960	9870	9970	9870	14347
652	20250123	091600	216546200	9870	9790	9880	9790	2699
653	20250123	091500	189995100	9740	9730	9780	9730	1805
654	20250123	091400	172379510	9720	9720	9730	9720	203
655	20250123	091300	170406340	9710	9730	9730	9710	1962
656	20250123	091200	151333900	9730	9730	9750	9730	721
657	20250123	091100	144318550	9750	9750	9760	9730	854
658	20250123	091000	135992300	9750	9750	9750	9750	1
659	20250123	090900	135982550	9740	9730	9740	9710	1277
660	20250123	090800	123557540	9730	9700	9730	9680	1134
661	20250123	090700	112566620	9690	9690	9730	9690	2377
662	20250123	090600	89533450	9690	9700	9750	9690	192
663	20250123	090500	87671900	9700	9700	9700	9700	263
664	20250123	090400	85120800	9750	9700	9760	9700	85
665	20250123	090300	84295680	9700	9710	9710	9700	896
666	20250123	090200	75603920	9710	9730	9740	9710	3787
667	20250123	090100	38779300	9780	9770	9780	9730	548
668	20250123	090000	33441080	9780	9750	9780	9720	3429