KissMeData/442900/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	214100	10498670	9980	9980	9980	9980	970
3	20250123	214000	10498670	9980	9980	9980	9980	0
4	20250123	213900	10498670	9980	9980	9980	9980	0
5	20250123	213800	10498670	9980	9980	9980	9980	0
6	20250123	213700	10498670	9980	9980	9980	9980	0
7	20250123	213600	10498670	9980	9980	9980	9980	0
8	20250123	213500	10498670	9980	9980	9980	9980	0
9	20250123	213400	10498670	9980	9980	9980	9980	0
10	20250123	213300	10498670	9980	9980	9980	9980	0
11	20250123	213200	10498670	9980	9980	9980	9980	0
12	20250123	213100	10498670	9980	9980	9980	9980	0
13	20250123	213000	10498670	9980	9980	9980	9980	0
14	20250123	212900	10498670	9980	9980	9980	9980	0
15	20250123	212800	10498670	9980	9980	9980	9980	0
16	20250123	212700	10498670	9980	9980	9980	9980	0
17	20250123	212600	10498670	9980	9980	9980	9980	0
18	20250123	212500	10498670	9980	9980	9980	9980	0
19	20250123	212400	10498670	9980	9980	9980	9980	0
20	20250123	212300	10498670	9980	9980	9980	9980	0
21	20250123	212200	10498670	9980	9980	9980	9980	0
22	20250123	212100	10498670	9980	9980	9980	9980	0
23	20250123	212000	10498670	9980	9980	9980	9980	0
24	20250123	211900	10498670	9980	9980	9980	9980	0
25	20250123	211800	10498670	9980	9980	9980	9980	0
26	20250123	211700	10498670	9980	9980	9980	9980	0
27	20250123	211600	10498670	9980	9980	9980	9980	0
28	20250123	211500	10498670	9980	9980	9980	9980	0
29	20250123	211400	10498670	9980	9980	9980	9980	0
30	20250123	211300	10498670	9980	9980	9980	9980	0
31	20250123	211200	10498670	9980	9980	9980	9980	0
32	20250123	211100	10498670	9980	9980	9980	9980	970
33	20250123	211000	10498670	9980	9980	9980	9980	0
34	20250123	210900	10498670	9980	9980	9980	9980	0
35	20250123	210800	10498670	9980	9980	9980	9980	0
36	20250123	210700	10498670	9980	9980	9980	9980	0
37	20250123	210600	10498670	9980	9980	9980	9980	0
38	20250123	210500	10498670	9980	9980	9980	9980	0
39	20250123	210400	10498670	9980	9980	9980	9980	0
40	20250123	210300	10498670	9980	9980	9980	9980	0
41	20250123	210200	10498670	9980	9980	9980	9980	0
42	20250123	210100	10498670	9980	9980	9980	9980	0
43	20250123	210000	10498670	9980	9980	9980	9980	0
44	20250123	205900	10498670	9980	9980	9980	9980	0
45	20250123	205800	10498670	9980	9980	9980	9980	0
46	20250123	205700	10498670	9980	9980	9980	9980	0
47	20250123	205600	10498670	9980	9980	9980	9980	0
48	20250123	205500	10498670	9980	9980	9980	9980	0
49	20250123	205400	10498670	9980	9980	9980	9980	0
50	20250123	205300	10498670	9980	9980	9980	9980	0
51	20250123	205200	10498670	9980	9980	9980	9980	0
52	20250123	205100	10498670	9980	9980	9980	9980	0
53	20250123	205000	10498670	9980	9980	9980	9980	0
54	20250123	204900	10498670	9980	9980	9980	9980	0
55	20250123	204800	10498670	9980	9980	9980	9980	0
56	20250123	204700	10498670	9980	9980	9980	9980	0
57	20250123	204600	10498670	9980	9980	9980	9980	0
58	20250123	204500	10498670	9980	9980	9980	9980	0
59	20250123	204400	10498670	9980	9980	9980	9980	0
60	20250123	204300	10498670	9980	9980	9980	9980	0
61	20250123	204200	10498670	9980	9980	9980	9980	0
62	20250123	204100	10498670	9980	9980	9980	9980	970
63	20250123	204000	10498670	9980	9980	9980	9980	0
64	20250123	203900	10498670	9980	9980	9980	9980	0
65	20250123	203800	10498670	9980	9980	9980	9980	0
66	20250123	203700	10498670	9980	9980	9980	9980	0
67	20250123	203600	10498670	9980	9980	9980	9980	0
68	20250123	203500	10498670	9980	9980	9980	9980	0
69	20250123	203400	10498670	9980	9980	9980	9980	0
70	20250123	203300	10498670	9980	9980	9980	9980	0
71	20250123	203200	10498670	9980	9980	9980	9980	0
72	20250123	203100	10498670	9980	9980	9980	9980	0
73	20250123	203000	10498670	9980	9980	9980	9980	0
74	20250123	202900	10498670	9980	9980	9980	9980	0
75	20250123	202800	10498670	9980	9980	9980	9980	0
76	20250123	202700	10498670	9980	9980	9980	9980	0
77	20250123	202600	10498670	9980	9980	9980	9980	0
78	20250123	202500	10498670	9980	9980	9980	9980	0
79	20250123	202400	10498670	9980	9980	9980	9980	0
80	20250123	202300	10498670	9980	9980	9980	9980	0
81	20250123	202200	10498670	9980	9980	9980	9980	0
82	20250123	202100	10498670	9980	9980	9980	9980	0
83	20250123	202000	10498670	9980	9980	9980	9980	0
84	20250123	201900	10498670	9980	9980	9980	9980	0
85	20250123	201800	10498670	9980	9980	9980	9980	0
86	20250123	201700	10498670	9980	9980	9980	9980	0
87	20250123	201600	10498670	9980	9980	9980	9980	0
88	20250123	201500	10498670	9980	9980	9980	9980	0
89	20250123	201400	10498670	9980	9980	9980	9980	0
90	20250123	201300	10498670	9980	9980	9980	9980	0
91	20250123	201200	10498670	9980	9980	9980	9980	0
92	20250123	201100	10498670	9980	9980	9980	9980	970
93	20250123	201000	10498670	9980	9980	9980	9980	0
94	20250123	200900	10498670	9980	9980	9980	9980	0
95	20250123	200800	10498670	9980	9980	9980	9980	0
96	20250123	200700	10498670	9980	9980	9980	9980	0
97	20250123	200600	10498670	9980	9980	9980	9980	0
98	20250123	200500	10498670	9980	9980	9980	9980	0
99	20250123	200400	10498670	9980	9980	9980	9980	0
100	20250123	200300	10498670	9980	9980	9980	9980	0
101	20250123	200200	10498670	9980	9980	9980	9980	0
102	20250123	200100	10498670	9980	9980	9980	9980	0
103	20250123	200000	10498670	9980	9980	9980	9980	0
104	20250123	195900	10498670	9980	9980	9980	9980	0
105	20250123	195800	10498670	9980	9980	9980	9980	0
106	20250123	195700	10498670	9980	9980	9980	9980	0
107	20250123	195600	10498670	9980	9980	9980	9980	0
108	20250123	195500	10498670	9980	9980	9980	9980	0
109	20250123	195400	10498670	9980	9980	9980	9980	0
110	20250123	195300	10498670	9980	9980	9980	9980	0
111	20250123	195200	10498670	9980	9980	9980	9980	0
112	20250123	195100	10498670	9980	9980	9980	9980	0
113	20250123	195000	10498670	9980	9980	9980	9980	0
114	20250123	194900	10498670	9980	9980	9980	9980	0
115	20250123	194800	10498670	9980	9980	9980	9980	0
116	20250123	194700	10498670	9980	9980	9980	9980	0
117	20250123	194600	10498670	9980	9980	9980	9980	0
118	20250123	194500	10498670	9980	9980	9980	9980	0
119	20250123	194400	10498670	9980	9980	9980	9980	0
120	20250123	194300	10498670	9980	9980	9980	9980	0
121	20250123	194200	10498670	9980	9980	9980	9980	0
122	20250123	194100	10498670	9980	9980	9980	9980	970
123	20250123	194000	10498670	9980	9980	9980	9980	0
124	20250123	193900	10498670	9980	9980	9980	9980	0
125	20250123	193800	10498670	9980	9980	9980	9980	0
126	20250123	193700	10498670	9980	9980	9980	9980	0
127	20250123	193600	10498670	9980	9980	9980	9980	0
128	20250123	193500	10498670	9980	9980	9980	9980	0
129	20250123	193400	10498670	9980	9980	9980	9980	0
130	20250123	193300	10498670	9980	9980	9980	9980	0
131	20250123	193200	10498670	9980	9980	9980	9980	0
132	20250123	193100	10498670	9980	9980	9980	9980	0
133	20250123	193000	10498670	9980	9980	9980	9980	0
134	20250123	192900	10498670	9980	9980	9980	9980	0
135	20250123	192800	10498670	9980	9980	9980	9980	0
136	20250123	192700	10498670	9980	9980	9980	9980	0
137	20250123	192600	10498670	9980	9980	9980	9980	0
138	20250123	192500	10498670	9980	9980	9980	9980	0
139	20250123	192400	10498670	9980	9980	9980	9980	0
140	20250123	192300	10498670	9980	9980	9980	9980	0
141	20250123	192200	10498670	9980	9980	9980	9980	0
142	20250123	192100	10498670	9980	9980	9980	9980	0
143	20250123	192000	10498670	9980	9980	9980	9980	0
144	20250123	191900	10498670	9980	9980	9980	9980	0
145	20250123	191800	10498670	9980	9980	9980	9980	0
146	20250123	191700	10498670	9980	9980	9980	9980	0
147	20250123	191600	10498670	9980	9980	9980	9980	0
148	20250123	191500	10498670	9980	9980	9980	9980	0
149	20250123	191400	10498670	9980	9980	9980	9980	0
150	20250123	191300	10498670	9980	9980	9980	9980	0
151	20250123	191200	10498670	9980	9980	9980	9980	0
152	20250123	191100	10498670	9980	9980	9980	9980	970
153	20250123	191000	10498670	9980	9980	9980	9980	0
154	20250123	190900	10498670	9980	9980	9980	9980	0
155	20250123	190800	10498670	9980	9980	9980	9980	0
156	20250123	190700	10498670	9980	9980	9980	9980	0
157	20250123	190600	10498670	9980	9980	9980	9980	0
158	20250123	190500	10498670	9980	9980	9980	9980	0
159	20250123	190400	10498670	9980	9980	9980	9980	0
160	20250123	190300	10498670	9980	9980	9980	9980	0
161	20250123	190200	10498670	9980	9980	9980	9980	0
162	20250123	190100	10498670	9980	9980	9980	9980	0
163	20250123	190000	10498670	9980	9980	9980	9980	0
164	20250123	185900	10498670	9980	9980	9980	9980	0
165	20250123	185800	10498670	9980	9980	9980	9980	0
166	20250123	185700	10498670	9980	9980	9980	9980	0
167	20250123	185600	10498670	9980	9980	9980	9980	0
168	20250123	185500	10498670	9980	9980	9980	9980	0
169	20250123	185400	10498670	9980	9980	9980	9980	0
170	20250123	185300	10498670	9980	9980	9980	9980	0
171	20250123	185200	10498670	9980	9980	9980	9980	0
172	20250123	185100	10498670	9980	9980	9980	9980	0
173	20250123	185000	10498670	9980	9980	9980	9980	0
174	20250123	184900	10498670	9980	9980	9980	9980	0
175	20250123	184800	10498670	9980	9980	9980	9980	0
176	20250123	184700	10498670	9980	9980	9980	9980	0
177	20250123	184600	10498670	9980	9980	9980	9980	0
178	20250123	184500	10498670	9980	9980	9980	9980	0
179	20250123	184400	10498670	9980	9980	9980	9980	0
180	20250123	184300	10498670	9980	9980	9980	9980	0
181	20250123	184200	10498670	9980	9980	9980	9980	0
182	20250123	184100	10498670	9980	9980	9980	9980	970
183	20250123	184000	10498670	9980	9980	9980	9980	0
184	20250123	183900	10498670	9980	9980	9980	9980	0
185	20250123	183800	10498670	9980	9980	9980	9980	0
186	20250123	183700	10498670	9980	9980	9980	9980	0
187	20250123	183600	10498670	9980	9980	9980	9980	0
188	20250123	183500	10498670	9980	9980	9980	9980	0
189	20250123	183400	10498670	9980	9980	9980	9980	0
190	20250123	183300	10498670	9980	9980	9980	9980	0
191	20250123	183200	10498670	9980	9980	9980	9980	0
192	20250123	183100	10498670	9980	9980	9980	9980	0
193	20250123	183000	10498670	9980	9980	9980	9980	0
194	20250123	182900	10498670	9980	9980	9980	9980	0
195	20250123	182800	10498670	9980	9980	9980	9980	0
196	20250123	182700	10498670	9980	9980	9980	9980	0
197	20250123	182600	10498670	9980	9980	9980	9980	0
198	20250123	182500	10498670	9980	9980	9980	9980	0
199	20250123	182400	10498670	9980	9980	9980	9980	0
200	20250123	182300	10498670	9980	9980	9980	9980	0
201	20250123	182200	10498670	9980	9980	9980	9980	0
202	20250123	182100	10498670	9980	9980	9980	9980	0
203	20250123	182000	10498670	9980	9980	9980	9980	0
204	20250123	181900	10498670	9980	9980	9980	9980	0
205	20250123	181800	10498670	9980	9980	9980	9980	0
206	20250123	181700	10498670	9980	9980	9980	9980	0
207	20250123	181600	10498670	9980	9980	9980	9980	0
208	20250123	181500	10498670	9980	9980	9980	9980	0
209	20250123	181400	10498670	9980	9980	9980	9980	0
210	20250123	181300	10498670	9980	9980	9980	9980	0
211	20250123	181200	10498670	9980	9980	9980	9980	0
212	20250123	181100	10498670	9980	9980	9980	9980	970
213	20250123	181000	10498670	9980	9980	9980	9980	0
214	20250123	180900	10498670	9980	9980	9980	9980	0
215	20250123	180800	10498670	9980	9980	9980	9980	0
216	20250123	180700	10498670	9980	9980	9980	9980	0
217	20250123	180600	10498670	9980	9980	9980	9980	0
218	20250123	180500	10498670	9980	9980	9980	9980	0
219	20250123	180400	10498670	9980	9980	9980	9980	0
220	20250123	180300	10498670	9980	9980	9980	9980	0
221	20250123	180200	10498670	9980	9980	9980	9980	0
222	20250123	180100	10498670	9980	9980	9980	9980	0
223	20250123	180000	10498670	9980	9980	9980	9980	0
224	20250123	175900	10498670	9980	9980	9980	9980	0
225	20250123	175800	10498670	9980	9980	9980	9980	0
226	20250123	175700	10498670	9980	9980	9980	9980	0
227	20250123	175600	10498670	9980	9980	9980	9980	0
228	20250123	175500	10498670	9980	9980	9980	9980	0
229	20250123	175400	10498670	9980	9980	9980	9980	0
230	20250123	175300	10498670	9980	9980	9980	9980	0
231	20250123	175200	10498670	9980	9980	9980	9980	0
232	20250123	175100	10498670	9980	9980	9980	9980	0
233	20250123	175000	10498670	9980	9980	9980	9980	0
234	20250123	174900	10498670	9980	9980	9980	9980	0
235	20250123	174800	10498670	9980	9980	9980	9980	0
236	20250123	174700	10498670	9980	9980	9980	9980	0
237	20250123	174600	10498670	9980	9980	9980	9980	0
238	20250123	174500	10498670	9980	9980	9980	9980	0
239	20250123	174400	10498670	9980	9980	9980	9980	0
240	20250123	174300	10498670	9980	9980	9980	9980	0
241	20250123	174200	10498670	9980	9980	9980	9980	0
242	20250123	174100	10498670	9980	9980	9980	9980	970
243	20250123	174000	10498670	9980	9980	9980	9980	0
244	20250123	173900	10498670	9980	9980	9980	9980	0
245	20250123	173800	10498670	9980	9980	9980	9980	0
246	20250123	173700	10498670	9980	9980	9980	9980	0
247	20250123	173600	10498670	9980	9980	9980	9980	0
248	20250123	173500	10498670	9980	9980	9980	9980	0
249	20250123	173400	10498670	9980	9980	9980	9980	0
250	20250123	173300	10498670	9980	9980	9980	9980	0
251	20250123	173200	10498670	9980	9980	9980	9980	0
252	20250123	173100	10498670	9980	9980	9980	9980	0
253	20250123	173000	10498670	9980	9980	9980	9980	0
254	20250123	172900	10498670	9980	9980	9980	9980	0
255	20250123	172800	10498670	9980	9980	9980	9980	0
256	20250123	172700	10498670	9980	9980	9980	9980	0
257	20250123	172600	10498670	9980	9980	9980	9980	0
258	20250123	172500	10498670	9980	9980	9980	9980	0
259	20250123	172400	10498670	9980	9980	9980	9980	0
260	20250123	172300	10498670	9980	9980	9980	9980	0
261	20250123	172200	10498670	9980	9980	9980	9980	0
262	20250123	172100	10498670	9980	9980	9980	9980	0
263	20250123	172000	10498670	9980	9980	9980	9980	0
264	20250123	171900	10498670	9980	9980	9980	9980	0
265	20250123	171800	10498670	9980	9980	9980	9980	0
266	20250123	171700	10498670	9980	9980	9980	9980	0
267	20250123	171600	10498670	9980	9980	9980	9980	0
268	20250123	171500	10498670	9980	9980	9980	9980	0
269	20250123	171400	10498670	9980	9980	9980	9980	0
270	20250123	171300	10498670	9980	9980	9980	9980	0
271	20250123	171200	10498670	9980	9980	9980	9980	0
272	20250123	171100	10498670	9980	9980	9980	9980	970
273	20250123	171000	10498670	9980	9980	9980	9980	0
274	20250123	170900	10498670	9980	9980	9980	9980	0
275	20250123	170800	10498670	9980	9980	9980	9980	0
276	20250123	170700	10498670	9980	9980	9980	9980	0
277	20250123	170600	10498670	9980	9980	9980	9980	0
278	20250123	170500	10498670	9980	9980	9980	9980	0
279	20250123	170400	10498670	9980	9980	9980	9980	0
280	20250123	170300	10498670	9980	9980	9980	9980	0
281	20250123	170200	10498670	9980	9980	9980	9980	0
282	20250123	170100	10498670	9980	9980	9980	9980	0
283	20250123	170000	10498670	9980	9980	9980	9980	0
284	20250123	165900	10498670	9980	9980	9980	9980	0
285	20250123	165800	10498670	9980	9980	9980	9980	0
286	20250123	165700	10498670	9980	9980	9980	9980	0
287	20250123	165600	10498670	9980	9980	9980	9980	0
288	20250123	165500	10498670	9980	9980	9980	9980	0
289	20250123	165400	10498670	9980	9980	9980	9980	0
290	20250123	165300	10498670	9980	9980	9980	9980	0
291	20250123	165200	10498670	9980	9980	9980	9980	0
292	20250123	165100	10498670	9980	9980	9980	9980	0
293	20250123	165000	10498670	9980	9980	9980	9980	0
294	20250123	164900	10498670	9980	9980	9980	9980	0
295	20250123	164800	10498670	9980	9980	9980	9980	0
296	20250123	164700	10498670	9980	9980	9980	9980	0
297	20250123	164600	10498670	9980	9980	9980	9980	0
298	20250123	164500	10498670	9980	9980	9980	9980	0
299	20250123	164400	10498670	9980	9980	9980	9980	0
300	20250123	164300	10498670	9980	9980	9980	9980	0
301	20250123	164200	10498670	9980	9980	9980	9980	0
302	20250123	164100	10498670	9980	9980	9980	9980	970
303	20250123	164000	10498670	9980	9980	9980	9980	0
304	20250123	163900	10498670	9980	9980	9980	9980	0
305	20250123	163800	10498670	9980	9980	9980	9980	0
306	20250123	163700	10498670	9980	9980	9980	9980	0
307	20250123	163600	10498670	9980	9980	9980	9980	0
308	20250123	163500	10498670	9980	9980	9980	9980	0
309	20250123	163400	10498670	9980	9980	9980	9980	0
310	20250123	163300	10498670	9980	9980	9980	9980	0
311	20250123	163200	10498670	9980	9980	9980	9980	0
312	20250123	163100	10498670	9980	9980	9980	9980	0
313	20250123	163000	10498670	9980	9980	9980	9980	0
314	20250123	162900	10498670	9980	9980	9980	9980	0
315	20250123	162800	10498670	9980	9980	9980	9980	0
316	20250123	162700	10498670	9980	9980	9980	9980	0
317	20250123	162600	10498670	9980	9980	9980	9980	0
318	20250123	162500	10498670	9980	9980	9980	9980	0
319	20250123	162400	10498670	9980	9980	9980	9980	0
320	20250123	162300	10498670	9980	9980	9980	9980	0
321	20250123	162200	10498670	9980	9980	9980	9980	0
322	20250123	162100	10498670	9980	9980	9980	9980	0
323	20250123	162000	10498670	9980	9980	9980	9980	0
324	20250123	161900	10498670	9980	9980	9980	9980	0
325	20250123	161800	10498670	9980	9980	9980	9980	0
326	20250123	161700	10498670	9980	9980	9980	9980	0
327	20250123	161600	10498670	9980	9980	9980	9980	0
328	20250123	161500	10498670	9980	9980	9980	9980	0
329	20250123	161400	10498670	9980	9980	9980	9980	0
330	20250123	161300	10498670	9980	9980	9980	9980	0
331	20250123	161200	10498670	9980	9980	9980	9980	0
332	20250123	161100	10498670	9980	9980	9980	9980	970
333	20250123	161000	10498670	9980	9980	9980	9980	0
334	20250123	160900	10498670	9980	9980	9980	9980	0
335	20250123	160800	10498670	9980	9980	9980	9980	0
336	20250123	160700	10498670	9980	9980	9980	9980	0
337	20250123	160600	10498670	9980	9980	9980	9980	0
338	20250123	160500	10498670	9980	9980	9980	9980	0
339	20250123	160400	10498670	9980	9980	9980	9980	0
340	20250123	160300	10498670	9980	9980	9980	9980	0
341	20250123	160200	10498670	9980	9980	9980	9980	0
342	20250123	160100	10498670	9980	9980	9980	9980	0
343	20250123	160000	10498670	9980	9980	9980	9980	0
344	20250123	155900	10498670	9980	9980	9980	9980	0
345	20250123	155800	10498670	9980	9980	9980	9980	0
346	20250123	155700	10498670	9980	9980	9980	9980	0
347	20250123	155600	10498670	9980	9980	9980	9980	0
348	20250123	155500	10498670	9980	9980	9980	9980	0
349	20250123	155400	10498670	9980	9980	9980	9980	0
350	20250123	155300	10498670	9980	9980	9980	9980	0
351	20250123	155200	10498670	9980	9980	9980	9980	0
352	20250123	155100	10498670	9980	9980	9980	9980	0
353	20250123	155000	10498670	9980	9980	9980	9980	0
354	20250123	154900	10498670	9980	9980	9980	9980	0
355	20250123	154800	10498670	9980	9980	9980	9980	0
356	20250123	154700	10498670	9980	9980	9980	9980	0
357	20250123	154600	10498670	9980	9980	9980	9980	0
358	20250123	154500	10498670	9980	9980	9980	9980	0
359	20250123	154400	10498670	9980	9980	9980	9980	0
360	20250123	154300	10498670	9980	9980	9980	9980	0
361	20250123	154200	10498670	9980	9980	9980	9980	0
362	20250123	154100	10498670	9980	9980	9980	9980	970
363	20250123	154000	10498670	9980	9980	9980	9980	0
364	20250123	153900	10498670	9980	9980	9980	9980	0
365	20250123	153800	10498670	9980	9980	9980	9980	0
366	20250123	153700	10498670	9980	9980	9980	9980	0
367	20250123	153600	10498670	9980	9980	9980	9980	0
368	20250123	153500	10498670	9980	9980	9980	9980	0
369	20250123	153400	10498670	9980	9980	9980	9980	0
370	20250123	153300	10498670	9980	9980	9980	9980	0
371	20250123	153200	10498670	9980	9980	9980	9980	0
372	20250123	153100	10498670	9980	9980	9980	9980	0
373	20250123	153000	10498670	9980	9980	9980	9980	970
374	20250123	152900	818070	9980	9980	9980	9980	0
375	20250123	152800	818070	9980	9980	9980	9980	0
376	20250123	152700	818070	9980	9980	9980	9980	0
377	20250123	152600	818070	9980	9980	9980	9980	0
378	20250123	152500	818070	9980	9980	9980	9980	0
379	20250123	152400	818070	9980	9980	9980	9980	0
380	20250123	152300	818070	9980	9980	9980	9980	0
381	20250123	152200	818070	9980	9980	9980	9980	0
382	20250123	152100	818070	9980	9980	9980	9980	0
383	20250123	152000	818070	9980	9980	9980	9980	0
384	20250123	151900	818070	9980	9980	9980	9980	0
385	20250123	151800	818070	9980	9980	9980	9980	1
386	20250123	151700	808090	9980	9980	9980	9980	0
387	20250123	151600	808090	9980	9980	9980	9980	0
388	20250123	151500	808090	9980	9980	9980	9980	0
389	20250123	151400	808090	9980	9980	9980	9980	0
390	20250123	151300	808090	9980	9980	9980	9980	0
391	20250123	151200	808090	9980	9980	9980	9980	0
392	20250123	151100	808090	9980	9980	9980	9980	0
393	20250123	151000	808090	9980	9980	9980	9980	0
394	20250123	150900	808090	9980	9980	9980	9980	0
395	20250123	150800	808090	9980	9980	9980	9980	0
396	20250123	150700	808090	9980	9980	9980	9980	0
397	20250123	150600	808090	9980	9980	9980	9980	0
398	20250123	150500	808090	9980	9980	9980	9980	0
399	20250123	150400	808090	9980	9980	9980	9980	0
400	20250123	150300	808090	9980	9980	9980	9980	0
401	20250123	150200	808090	9980	9980	9980	9980	0
402	20250123	150100	808090	9980	9980	9980	9980	0
403	20250123	150000	808090	9980	9980	9980	9980	0
404	20250123	145900	808090	9980	9980	9980	9980	0
405	20250123	145800	808090	9980	9980	9980	9980	0
406	20250123	145700	808090	9980	9980	9980	9980	0
407	20250123	145600	808090	9980	9980	9980	9980	0
408	20250123	145500	808090	9980	9980	9980	9980	0
409	20250123	145400	808090	9980	9980	9980	9980	0
410	20250123	145300	808090	9980	9980	9980	9980	0
411	20250123	145200	808090	9980	9980	9980	9980	0
412	20250123	145100	808090	9980	9980	9980	9980	0
413	20250123	145000	808090	9980	9980	9980	9980	0
414	20250123	144900	808090	9980	9980	9980	9980	0
415	20250123	144800	808090	9980	9980	9980	9980	0
416	20250123	144700	808090	9980	9980	9980	9980	0
417	20250123	144600	808090	9980	9980	9980	9980	0
418	20250123	144500	808090	9980	9980	9980	9980	0
419	20250123	144400	808090	9980	9980	9980	9980	0
420	20250123	144300	808090	9980	9980	9980	9980	0
421	20250123	144200	808090	9980	9980	9980	9980	0
422	20250123	144100	808090	9980	9980	9980	9980	0
423	20250123	144000	808090	9980	9980	9980	9980	0
424	20250123	143900	808090	9980	9980	9980	9980	0
425	20250123	143800	808090	9980	9980	9980	9980	0
426	20250123	143700	808090	9980	9980	9980	9980	0
427	20250123	143600	808090	9980	9980	9980	9980	0
428	20250123	143500	808090	9980	9980	9980	9980	0
429	20250123	143400	808090	9980	9980	9980	9980	0
430	20250123	143300	808090	9980	9980	9980	9980	0
431	20250123	143200	808090	9980	9980	9980	9980	0
432	20250123	143100	808090	9980	9980	9980	9980	0
433	20250123	143000	808090	9980	9980	9980	9980	0
434	20250123	142900	808090	9980	9980	9980	9980	0
435	20250123	142800	808090	9980	9980	9980	9980	0
436	20250123	142700	808090	9980	9980	9980	9980	0
437	20250123	142600	808090	9980	9980	9980	9980	0
438	20250123	142500	808090	9980	9980	9980	9980	0
439	20250123	142400	808090	9980	9980	9980	9980	0
440	20250123	142300	808090	9980	9980	9980	9980	0
441	20250123	142200	808090	9980	9980	9980	9980	0
442	20250123	142100	808090	9980	9980	9980	9980	0
443	20250123	142000	808090	9980	9980	9980	9980	0
444	20250123	141900	808090	9980	9980	9980	9980	0
445	20250123	141800	808090	9980	9980	9980	9980	0
446	20250123	141700	808090	9980	9980	9980	9980	0
447	20250123	141600	808090	9980	9980	9980	9980	0
448	20250123	141500	808090	9980	9980	9980	9980	0
449	20250123	141400	808090	9980	9980	9980	9980	0
450	20250123	141300	808090	9980	9980	9980	9980	0
451	20250123	141200	808090	9980	9980	9980	9980	0
452	20250123	141100	808090	9980	9980	9980	9980	0
453	20250123	141000	808090	9980	9980	9980	9980	0
454	20250123	140900	808090	9980	9980	9980	9980	0
455	20250123	140800	808090	9980	9980	9980	9980	0
456	20250123	140700	808090	9980	9980	9980	9980	0
457	20250123	140600	808090	9980	9980	9980	9980	0
458	20250123	140500	808090	9980	9980	9980	9980	0
459	20250123	140400	808090	9980	9980	9980	9980	0
460	20250123	140300	808090	9980	9980	9980	9980	0
461	20250123	140200	808090	9980	9980	9980	9980	0
462	20250123	140100	808090	9980	9980	9980	9980	0
463	20250123	140000	808090	9980	9980	9980	9980	0
464	20250123	135900	808090	9980	9980	9980	9980	0
465	20250123	135800	808090	9980	9980	9980	9980	0
466	20250123	135700	808090	9980	9980	9980	9980	0
467	20250123	135600	808090	9980	9980	9980	9980	0
468	20250123	135500	808090	9980	9980	9980	9980	0
469	20250123	135400	808090	9980	9980	9980	9980	0
470	20250123	135300	808090	9980	9980	9980	9980	0
471	20250123	135200	808090	9980	9980	9980	9980	0
472	20250123	135100	808090	9980	9980	9980	9980	0
473	20250123	135000	808090	9980	9980	9980	9980	0
474	20250123	134900	808090	9980	9980	9980	9980	0
475	20250123	134800	808090	9980	9980	9980	9980	0
476	20250123	134700	808090	9980	9980	9980	9980	0
477	20250123	134600	808090	9980	9980	9980	9980	0
478	20250123	134500	808090	9980	9980	9980	9980	0
479	20250123	134400	808090	9980	9980	9980	9980	0
480	20250123	134300	808090	9980	9980	9980	9980	0
481	20250123	134200	808090	9980	9980	9980	9980	0
482	20250123	134100	808090	9980	9980	9980	9980	0
483	20250123	134000	808090	9980	9980	9980	9980	0
484	20250123	133900	808090	9980	9980	9980	9980	0
485	20250123	133800	808090	9980	9980	9980	9980	0
486	20250123	133700	808090	9980	9980	9980	9980	0
487	20250123	133600	808090	9980	9980	9980	9980	0
488	20250123	133500	808090	9980	9980	9980	9980	0
489	20250123	133400	808090	9980	9980	9980	9980	0
490	20250123	133300	808090	9980	9980	9980	9980	0
491	20250123	133200	808090	9980	9980	9980	9980	0
492	20250123	133100	808090	9980	9980	9980	9980	0
493	20250123	133000	808090	9980	9980	9980	9980	0
494	20250123	132900	808090	9980	9980	9980	9980	0
495	20250123	132800	808090	9980	9980	9980	9980	0
496	20250123	132700	808090	9980	9980	9980	9980	0
497	20250123	132600	808090	9980	9980	9980	9980	50
498	20250123	132500	309090	9970	9970	9970	9970	0
499	20250123	132400	309090	9970	9970	9970	9970	0
500	20250123	132300	309090	9970	9970	9970	9970	0
501	20250123	132200	309090	9970	9970	9970	9970	0
502	20250123	132100	309090	9970	9970	9970	9970	0
503	20250123	132000	309090	9970	9970	9970	9970	0
504	20250123	131900	309090	9970	9970	9970	9970	0
505	20250123	131800	309090	9970	9970	9970	9970	0
506	20250123	131700	309090	9970	9970	9970	9970	0
507	20250123	131600	309090	9970	9970	9970	9970	0
508	20250123	131500	309090	9970	9970	9970	9970	0
509	20250123	131400	309090	9970	9970	9970	9970	0
510	20250123	131300	309090	9970	9970	9970	9970	0
511	20250123	131200	309090	9970	9970	9970	9970	0
512	20250123	131100	309090	9970	9970	9970	9970	0
513	20250123	131000	309090	9970	9970	9970	9970	0
514	20250123	130900	309090	9970	9970	9970	9970	0
515	20250123	130800	309090	9970	9970	9970	9970	0
516	20250123	130700	309090	9970	9970	9970	9970	0
517	20250123	130600	309090	9970	9970	9970	9970	0
518	20250123	130500	309090	9970	9970	9970	9970	0
519	20250123	130400	309090	9970	9970	9970	9970	0
520	20250123	130300	309090	9970	9970	9970	9970	0
521	20250123	130200	309090	9970	9970	9970	9970	0
522	20250123	130100	309090	9970	9970	9970	9970	0
523	20250123	130000	309090	9970	9970	9970	9970	0
524	20250123	125900	309090	9970	9970	9970	9970	0
525	20250123	125800	309090	9970	9970	9970	9970	0
526	20250123	125700	309090	9970	9970	9970	9970	0
527	20250123	125600	309090	9970	9970	9970	9970	0
528	20250123	125500	309090	9970	9970	9970	9970	0
529	20250123	125400	309090	9970	9970	9970	9970	0
530	20250123	125300	309090	9970	9970	9970	9970	0
531	20250123	125200	309090	9970	9970	9970	9970	0
532	20250123	125100	309090	9970	9970	9970	9970	0
533	20250123	125000	309090	9970	9970	9970	9970	0
534	20250123	124900	309090	9970	9970	9970	9970	0
535	20250123	124800	309090	9970	9970	9970	9970	0
536	20250123	124700	309090	9970	9970	9970	9970	0
537	20250123	124600	309090	9970	9970	9970	9970	0
538	20250123	124500	309090	9970	9970	9970	9970	0
539	20250123	124400	309090	9970	9970	9970	9970	0
540	20250123	124300	309090	9970	9970	9970	9970	0
541	20250123	124200	309090	9970	9970	9970	9970	0
542	20250123	124100	309090	9970	9970	9970	9970	0
543	20250123	124000	309090	9970	9970	9970	9970	0
544	20250123	123900	309090	9970	9970	9970	9970	0
545	20250123	123800	309090	9970	9970	9970	9970	0
546	20250123	123700	309090	9970	9970	9970	9970	0
547	20250123	123600	309090	9970	9970	9970	9970	0
548	20250123	123500	309090	9970	9970	9970	9970	0
549	20250123	123400	309090	9970	9970	9970	9970	0
550	20250123	123300	309090	9970	9970	9970	9970	0
551	20250123	123200	309090	9970	9970	9970	9970	0
552	20250123	123100	309090	9970	9970	9970	9970	0
553	20250123	123000	309090	9970	9970	9970	9970	0
554	20250123	122900	309090	9970	9970	9970	9970	0
555	20250123	122800	309090	9970	9970	9970	9970	0
556	20250123	122700	309090	9970	9970	9970	9970	0
557	20250123	122600	309090	9970	9970	9970	9970	0
558	20250123	122500	309090	9970	9970	9970	9970	0
559	20250123	122400	309090	9970	9970	9970	9970	0
560	20250123	122300	309090	9970	9970	9970	9970	0
561	20250123	122200	309090	9970	9970	9970	9970	0
562	20250123	122100	309090	9970	9970	9970	9970	0
563	20250123	122000	309090	9970	9970	9970	9970	0
564	20250123	121900	309090	9970	9970	9970	9970	0
565	20250123	121800	309090	9970	9970	9970	9970	0
566	20250123	121700	309090	9970	9970	9970	9970	0
567	20250123	121600	309090	9970	9970	9970	9970	0
568	20250123	121500	309090	9970	9970	9970	9970	0
569	20250123	121400	309090	9970	9970	9970	9970	0
570	20250123	121300	309090	9970	9970	9970	9970	0
571	20250123	121200	309090	9970	9970	9970	9970	0
572	20250123	121100	309090	9970	9970	9970	9970	0
573	20250123	121000	309090	9970	9970	9970	9970	0
574	20250123	120900	309090	9970	9970	9970	9970	0
575	20250123	120800	309090	9970	9970	9970	9970	0
576	20250123	120700	309090	9970	9970	9970	9970	0
577	20250123	120600	309090	9970	9970	9970	9970	0
578	20250123	120500	309090	9970	9970	9970	9970	0
579	20250123	120400	309090	9970	9970	9970	9970	0
580	20250123	120300	309090	9970	9970	9970	9970	0
581	20250123	120200	309090	9970	9970	9970	9970	0
582	20250123	120100	309090	9970	9970	9970	9970	0
583	20250123	120000	309090	9970	9970	9970	9970	0
584	20250123	115900	309090	9970	9970	9970	9970	0
585	20250123	115800	309090	9970	9970	9970	9970	0
586	20250123	115700	309090	9970	9970	9970	9970	0
587	20250123	115600	309090	9970	9970	9970	9970	0
588	20250123	115500	309090	9970	9970	9970	9970	0
589	20250123	115400	309090	9970	9970	9970	9970	0
590	20250123	115300	309090	9970	9970	9970	9970	0
591	20250123	115200	309090	9970	9970	9970	9970	0
592	20250123	115100	309090	9970	9970	9970	9970	0
593	20250123	115000	309090	9970	9970	9970	9970	0
594	20250123	114900	309090	9970	9970	9970	9970	0
595	20250123	114800	309090	9970	9970	9970	9970	0
596	20250123	114700	309090	9970	9970	9970	9970	0
597	20250123	114600	309090	9970	9970	9970	9970	0
598	20250123	114500	309090	9970	9970	9970	9970	0
599	20250123	114400	309090	9970	9970	9970	9970	0
600	20250123	114300	309090	9970	9970	9970	9970	0
601	20250123	114200	309090	9970	9970	9970	9970	0
602	20250123	114100	309090	9970	9970	9970	9970	0
603	20250123	114000	309090	9970	9970	9970	9970	0
604	20250123	113900	309090	9970	9970	9970	9970	0
605	20250123	113800	309090	9970	9970	9970	9970	0
606	20250123	113700	309090	9970	9970	9970	9970	0
607	20250123	113600	309090	9970	9970	9970	9970	0
608	20250123	113500	309090	9970	9970	9970	9970	0
609	20250123	113400	309090	9970	9970	9970	9970	0
610	20250123	113300	309090	9970	9970	9970	9970	0
611	20250123	113200	309090	9970	9970	9970	9970	0
612	20250123	113100	309090	9970	9970	9970	9970	0
613	20250123	113000	309090	9970	9970	9970	9970	0
614	20250123	112900	309090	9970	9970	9970	9970	0
615	20250123	112800	309090	9970	9970	9970	9970	10
616	20250123	112700	209390	9990	9990	9990	9990	0
617	20250123	112600	209390	9990	9990	9990	9990	0
618	20250123	112500	209390	9990	9990	9990	9990	0
619	20250123	112400	209390	9990	9990	9990	9990	0
620	20250123	112300	209390	9990	9990	9990	9990	0
621	20250123	112200	209390	9990	9990	9990	9990	0
622	20250123	112100	209390	9990	9990	9990	9990	0
623	20250123	112000	209390	9990	9990	9990	9990	0
624	20250123	111900	209390	9990	9990	9990	9990	0
625	20250123	111800	209390	9990	9990	9990	9990	0
626	20250123	111700	209390	9990	9990	9990	9990	0
627	20250123	111600	209390	9990	9990	9990	9990	0
628	20250123	111500	209390	9990	9990	9990	9990	0
629	20250123	111400	209390	9990	9990	9990	9990	0
630	20250123	111300	209390	9990	9990	9990	9990	0
631	20250123	111200	209390	9990	9990	9990	9990	0
632	20250123	111100	209390	9990	9990	9990	9990	0
633	20250123	111000	209390	9990	9990	9990	9990	0
634	20250123	110900	209390	9990	9990	9990	9990	0
635	20250123	110800	209390	9990	9990	9990	9990	0
636	20250123	110700	209390	9990	9990	9990	9990	0
637	20250123	110600	209390	9990	9990	9990	9990	0
638	20250123	110500	209390	9990	9990	9990	9990	0
639	20250123	110400	209390	9990	9990	9990	9990	0
640	20250123	110300	209390	9990	9990	9990	9990	0
641	20250123	110200	209390	9990	9990	9990	9990	0
642	20250123	110100	209390	9990	9990	9990	9990	0
643	20250123	110000	209390	9990	9990	9990	9990	0
644	20250123	105900	209390	9990	9990	9990	9990	0
645	20250123	105800	209390	9990	9990	9990	9990	0
646	20250123	105700	209390	9990	9990	9990	9990	0
647	20250123	105600	209390	9990	9990	9990	9990	0
648	20250123	105500	209390	9990	9990	9990	9990	0
649	20250123	105400	209390	9990	9990	9990	9990	0
650	20250123	105300	209390	9990	9990	9990	9990	0
651	20250123	105200	209390	9990	9990	9990	9990	0
652	20250123	105100	209390	9990	9990	9990	9990	0
653	20250123	105000	209390	9990	9990	9990	9990	0
654	20250123	104900	209390	9990	9990	9990	9990	0
655	20250123	104800	209390	9990	9990	9990	9990	0
656	20250123	104700	209390	9990	9990	9990	9990	0
657	20250123	104600	209390	9990	9990	9990	9990	0
658	20250123	104500	209390	9990	9990	9990	9990	0
659	20250123	104400	209390	9990	9990	9990	9990	0
660	20250123	104300	209390	9990	9990	9990	9990	0
661	20250123	104200	209390	9990	9990	9990	9990	0
662	20250123	104100	209390	9990	9990	9990	9990	0
663	20250123	104000	209390	9990	9990	9990	9990	0
664	20250123	103900	209390	9990	9990	9990	9990	0
665	20250123	103800	209390	9990	9990	9990	9990	0
666	20250123	103700	209390	9990	9990	9990	9990	0
667	20250123	103600	209390	9990	9990	9990	9990	0
668	20250123	103500	209390	9990	9990	9990	9990	0
669	20250123	103400	209390	9990	9990	9990	9990	0
670	20250123	103300	209390	9990	9990	9990	9990	0
671	20250123	103200	209390	9990	9990	9990	9990	0
672	20250123	103100	209390	9990	9990	9990	9990	0
673	20250123	103000	209390	9990	9990	9990	9990	0
674	20250123	102900	209390	9990	9990	9990	9990	0
675	20250123	102800	209390	9990	9990	9990	9990	0
676	20250123	102700	209390	9990	9990	9990	9990	0
677	20250123	102600	209390	9990	9990	9990	9990	0
678	20250123	102500	209390	9990	9990	9990	9990	0
679	20250123	102400	209390	9990	9990	9990	9990	0
680	20250123	102300	209390	9990	9990	9990	9990	0
681	20250123	102200	209390	9990	9990	9990	9990	0
682	20250123	102100	209390	9990	9990	9990	9990	0
683	20250123	102000	209390	9990	9990	9990	9990	0
684	20250123	101900	209390	9990	9990	9990	9990	0
685	20250123	101800	209390	9990	9990	9990	9990	0
686	20250123	101700	209390	9990	9990	9990	9990	0
687	20250123	101600	209390	9990	9990	9990	9990	0
688	20250123	101500	209390	9990	9990	9990	9990	0
689	20250123	101400	209390	9990	9990	9990	9990	0
690	20250123	101300	209390	9990	9990	9990	9990	0
691	20250123	101200	209390	9990	9990	9990	9990	0
692	20250123	101100	209390	9990	9990	9990	9990	0
693	20250123	101000	209390	9990	9990	9990	9990	0
694	20250123	100900	209390	9990	9990	9990	9990	0
695	20250123	100800	209390	9990	9990	9990	9990	1
696	20250123	100700	199400	9970	9970	9970	9970	0
697	20250123	100600	199400	9970	9970	9970	9970	0
698	20250123	100500	199400	9970	9970	9970	9970	0
699	20250123	100400	199400	9970	9970	9970	9970	0
700	20250123	100300	199400	9970	9970	9970	9970	0
701	20250123	100200	199400	9970	9970	9970	9970	0
702	20250123	100100	199400	9970	9970	9970	9970	0
703	20250123	100000	199400	9970	9970	9970	9970	0
704	20250123	095900	199400	9970	9970	9970	9970	0
705	20250123	095800	199400	9970	9970	9970	9970	0
706	20250123	095700	199400	9970	9970	9970	9970	0
707	20250123	095600	199400	9970	9970	9970	9970	0
708	20250123	095500	199400	9970	9970	9970	9970	0
709	20250123	095400	199400	9970	9970	9970	9970	0
710	20250123	095300	199400	9970	9970	9970	9970	0
711	20250123	095200	199400	9970	9970	9970	9970	0
712	20250123	095100	199400	9970	9970	9970	9970	0
713	20250123	095000	199400	9970	9970	9970	9970	0
714	20250123	094900	199400	9970	9970	9970	9970	0
715	20250123	094800	199400	9970	9970	9970	9970	0
716	20250123	094700	199400	9970	9970	9970	9970	0
717	20250123	094600	199400	9970	9970	9970	9970	0
718	20250123	094500	199400	9970	9970	9970	9970	0
719	20250123	094400	199400	9970	9970	9970	9970	0
720	20250123	094300	199400	9970	9970	9970	9970	0
721	20250123	094200	199400	9970	9970	9970	9970	0
722	20250123	094100	199400	9970	9970	9970	9970	0
723	20250123	094000	199400	9970	9970	9970	9970	0
724	20250123	093900	199400	9970	9970	9970	9970	0
725	20250123	093800	199400	9970	9970	9970	9970	0
726	20250123	093700	199400	9970	9970	9970	9970	0
727	20250123	093600	199400	9970	9970	9970	9970	0
728	20250123	093500	199400	9970	9970	9970	9970	0
729	20250123	093400	199400	9970	9970	9970	9970	0
730	20250123	093300	199400	9970	9970	9970	9970	0
731	20250123	093200	199400	9970	9970	9970	9970	0
732	20250123	093100	199400	9970	9970	9970	9970	0
733	20250123	093000	199400	9970	9970	9970	9970	0
734	20250123	092900	199400	9970	9970	9970	9970	0
735	20250123	092800	199400	9970	9970	9970	9970	0
736	20250123	092700	199400	9970	9970	9970	9970	0
737	20250123	092600	199400	9970	9970	9970	9970	0
738	20250123	092500	199400	9970	9970	9970	9970	0
739	20250123	092400	199400	9970	9970	9970	9970	0
740	20250123	092300	199400	9970	9970	9970	9970	0
741	20250123	092200	199400	9970	9970	9970	9970	0
742	20250123	092100	199400	9970	9970	9970	9970	0
743	20250123	092000	199400	9970	9970	9970	9970	0
744	20250123	091900	199400	9970	9970	9970	9970	0
745	20250123	091800	199400	9970	9970	9970	9970	0
746	20250123	091700	199400	9970	9970	9970	9970	0
747	20250123	091600	199400	9970	9970	9970	9970	0
748	20250123	091500	199400	9970	9970	9970	9970	0
749	20250123	091400	199400	9970	9970	9970	9970	0
750	20250123	091300	199400	9970	9970	9970	9970	20
751	20250123	091200	0	9970	9970	9970	9970	0
752	20250123	091100	0	9970	9970	9970	9970	0
753	20250123	091000	0	9970	9970	9970	9970	0
754	20250123	090900	0	9970	9970	9970	9970	0
755	20250123	090800	0	9970	9970	9970	9970	0
756	20250123	090700	0	9970	9970	9970	9970	0
757	20250123	090600	0	9970	9970	9970	9970	0
758	20250123	090500	0	9970	9970	9970	9970	0
759	20250123	090400	0	9970	9970	9970	9970	0
760	20250123	090300	0	9970	9970	9970	9970	0
761	20250123	090200	0	9970	9970	9970	9970	0
762	20250123	090100	0	9970	9970	9970	9970	0
763	20250123	090000	0	9970	9970	9970	9970	0