KissMeData/103140/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201200	6649546600	52900	52900	52900	52900	2283
3	20250115	201100	6649546600	52900	52900	52900	52900	0
4	20250115	201000	6649546600	52900	52900	52900	52900	0
5	20250115	200900	6649546600	52900	52900	52900	52900	0
6	20250115	200800	6649546600	52900	52900	52900	52900	0
7	20250115	200700	6649546600	52900	52900	52900	52900	0
8	20250115	200600	6649546600	52900	52900	52900	52900	0
9	20250115	200500	6649546600	52900	52900	52900	52900	0
10	20250115	200400	6649546600	52900	52900	52900	52900	0
11	20250115	200300	6649546600	52900	52900	52900	52900	0
12	20250115	200200	6649546600	52900	52900	52900	52900	0
13	20250115	200100	6649546600	52900	52900	52900	52900	0
14	20250115	200000	6649546600	52900	52900	52900	52900	0
15	20250115	195900	6649546600	52900	52900	52900	52900	0
16	20250115	195800	6649546600	52900	52900	52900	52900	0
17	20250115	195700	6649546600	52900	52900	52900	52900	0
18	20250115	195600	6649546600	52900	52900	52900	52900	0
19	20250115	195500	6649546600	52900	52900	52900	52900	0
20	20250115	195400	6649546600	52900	52900	52900	52900	0
21	20250115	195300	6649546600	52900	52900	52900	52900	0
22	20250115	195200	6649546600	52900	52900	52900	52900	0
23	20250115	195100	6649546600	52900	52900	52900	52900	0
24	20250115	195000	6649546600	52900	52900	52900	52900	0
25	20250115	194900	6649546600	52900	52900	52900	52900	0
26	20250115	194800	6649546600	52900	52900	52900	52900	0
27	20250115	194700	6649546600	52900	52900	52900	52900	0
28	20250115	194600	6649546600	52900	52900	52900	52900	0
29	20250115	194500	6649546600	52900	52900	52900	52900	0
30	20250115	194400	6649546600	52900	52900	52900	52900	0
31	20250115	194300	6649546600	52900	52900	52900	52900	0
32	20250115	194200	6649546600	52900	52900	52900	52900	2283
33	20250115	194100	6649546600	52900	52900	52900	52900	0
34	20250115	194000	6649546600	52900	52900	52900	52900	0
35	20250115	193900	6649546600	52900	52900	52900	52900	0
36	20250115	193800	6649546600	52900	52900	52900	52900	0
37	20250115	193700	6649546600	52900	52900	52900	52900	0
38	20250115	193600	6649546600	52900	52900	52900	52900	0
39	20250115	193500	6649546600	52900	52900	52900	52900	0
40	20250115	193400	6649546600	52900	52900	52900	52900	0
41	20250115	193300	6649546600	52900	52900	52900	52900	0
42	20250115	193200	6649546600	52900	52900	52900	52900	0
43	20250115	193100	6649546600	52900	52900	52900	52900	0
44	20250115	193000	6649546600	52900	52900	52900	52900	0
45	20250115	192900	6649546600	52900	52900	52900	52900	0
46	20250115	192800	6649546600	52900	52900	52900	52900	0
47	20250115	192700	6649546600	52900	52900	52900	52900	0
48	20250115	192600	6649546600	52900	52900	52900	52900	0
49	20250115	192500	6649546600	52900	52900	52900	52900	0
50	20250115	192400	6649546600	52900	52900	52900	52900	0
51	20250115	192300	6649546600	52900	52900	52900	52900	0
52	20250115	192200	6649546600	52900	52900	52900	52900	0
53	20250115	192100	6649546600	52900	52900	52900	52900	0
54	20250115	192000	6649546600	52900	52900	52900	52900	0
55	20250115	191900	6649546600	52900	52900	52900	52900	0
56	20250115	191800	6649546600	52900	52900	52900	52900	0
57	20250115	191700	6649546600	52900	52900	52900	52900	0
58	20250115	191600	6649546600	52900	52900	52900	52900	0
59	20250115	191500	6649546600	52900	52900	52900	52900	0
60	20250115	191400	6649546600	52900	52900	52900	52900	0
61	20250115	191300	6649546600	52900	52900	52900	52900	0
62	20250115	191200	6649546600	52900	52900	52900	52900	2283
63	20250115	191100	6649546600	52900	52900	52900	52900	0
64	20250115	191000	6649546600	52900	52900	52900	52900	0
65	20250115	190900	6649546600	52900	52900	52900	52900	0
66	20250115	190800	6649546600	52900	52900	52900	52900	0
67	20250115	190700	6649546600	52900	52900	52900	52900	0
68	20250115	190600	6649546600	52900	52900	52900	52900	0
69	20250115	190500	6649546600	52900	52900	52900	52900	0
70	20250115	190400	6649546600	52900	52900	52900	52900	0
71	20250115	190300	6649546600	52900	52900	52900	52900	0
72	20250115	190200	6649546600	52900	52900	52900	52900	0
73	20250115	190100	6649546600	52900	52900	52900	52900	0
74	20250115	190000	6649546600	52900	52900	52900	52900	0
75	20250115	185900	6649546600	52900	52900	52900	52900	0
76	20250115	185800	6649546600	52900	52900	52900	52900	0
77	20250115	185700	6649546600	52900	52900	52900	52900	0
78	20250115	185600	6649546600	52900	52900	52900	52900	0
79	20250115	185500	6649546600	52900	52900	52900	52900	0
80	20250115	185400	6649546600	52900	52900	52900	52900	0
81	20250115	185300	6649546600	52900	52900	52900	52900	0
82	20250115	185200	6649546600	52900	52900	52900	52900	0
83	20250115	185100	6649546600	52900	52900	52900	52900	0
84	20250115	185000	6649546600	52900	52900	52900	52900	0
85	20250115	184900	6649546600	52900	52900	52900	52900	0
86	20250115	184800	6649546600	52900	52900	52900	52900	0
87	20250115	184700	6649546600	52900	52900	52900	52900	0
88	20250115	184600	6649546600	52900	52900	52900	52900	0
89	20250115	184500	6649546600	52900	52900	52900	52900	0
90	20250115	184400	6649546600	52900	52900	52900	52900	0
91	20250115	184300	6649546600	52900	52900	52900	52900	0
92	20250115	184200	6649546600	52900	52900	52900	52900	2283
93	20250115	184100	6649546600	52900	52900	52900	52900	0
94	20250115	184000	6649546600	52900	52900	52900	52900	0
95	20250115	183900	6649546600	52900	52900	52900	52900	0
96	20250115	183800	6649546600	52900	52900	52900	52900	0
97	20250115	183700	6649546600	52900	52900	52900	52900	0
98	20250115	183600	6649546600	52900	52900	52900	52900	0
99	20250115	183500	6649546600	52900	52900	52900	52900	0
100	20250115	183400	6649546600	52900	52900	52900	52900	0
101	20250115	183300	6649546600	52900	52900	52900	52900	0
102	20250115	183200	6649546600	52900	52900	52900	52900	0
103	20250115	183100	6649546600	52900	52900	52900	52900	0
104	20250115	183000	6649546600	52900	52900	52900	52900	0
105	20250115	182900	6649546600	52900	52900	52900	52900	0
106	20250115	182800	6649546600	52900	52900	52900	52900	0
107	20250115	182700	6649546600	52900	52900	52900	52900	0
108	20250115	182600	6649546600	52900	52900	52900	52900	0
109	20250115	182500	6649546600	52900	52900	52900	52900	0
110	20250115	182400	6649546600	52900	52900	52900	52900	0
111	20250115	182300	6649546600	52900	52900	52900	52900	0
112	20250115	182200	6649546600	52900	52900	52900	52900	0
113	20250115	182100	6649546600	52900	52900	52900	52900	0
114	20250115	182000	6649546600	52900	52900	52900	52900	0
115	20250115	181900	6649546600	52900	52900	52900	52900	0
116	20250115	181800	6649546600	52900	52900	52900	52900	0
117	20250115	181700	6649546600	52900	52900	52900	52900	0
118	20250115	181600	6649546600	52900	52900	52900	52900	0
119	20250115	181500	6649546600	52900	52900	52900	52900	0
120	20250115	181400	6649546600	52900	52900	52900	52900	0
121	20250115	181300	6649546600	52900	52900	52900	52900	0
122	20250115	181200	6649546600	52900	52900	52900	52900	2283
123	20250115	181100	6649546600	52900	52900	52900	52900	0
124	20250115	181000	6649546600	52900	52900	52900	52900	0
125	20250115	180900	6649546600	52900	52900	52900	52900	0
126	20250115	180800	6649546600	52900	52900	52900	52900	0
127	20250115	180700	6649546600	52900	52900	52900	52900	0
128	20250115	180600	6649546600	52900	52900	52900	52900	0
129	20250115	180500	6649546600	52900	52900	52900	52900	0
130	20250115	180400	6649546600	52900	52900	52900	52900	0
131	20250115	180300	6649546600	52900	52900	52900	52900	0
132	20250115	180200	6649546600	52900	52900	52900	52900	0
133	20250115	180100	6649546600	52900	52900	52900	52900	0
134	20250115	180000	6649546600	52900	52900	52900	52900	0
135	20250115	175900	6649546600	52900	52900	52900	52900	0
136	20250115	175800	6649546600	52900	52900	52900	52900	0
137	20250115	175700	6649546600	52900	52900	52900	52900	0
138	20250115	175600	6649546600	52900	52900	52900	52900	0
139	20250115	175500	6649546600	52900	52900	52900	52900	0
140	20250115	175400	6649546600	52900	52900	52900	52900	0
141	20250115	175300	6649546600	52900	52900	52900	52900	0
142	20250115	175200	6649546600	52900	52900	52900	52900	0
143	20250115	175100	6649546600	52900	52900	52900	52900	0
144	20250115	175000	6649546600	52900	52900	52900	52900	0
145	20250115	174900	6649546600	52900	52900	52900	52900	0
146	20250115	174800	6649546600	52900	52900	52900	52900	0
147	20250115	174700	6649546600	52900	52900	52900	52900	0
148	20250115	174600	6649546600	52900	52900	52900	52900	0
149	20250115	174500	6649546600	52900	52900	52900	52900	0
150	20250115	174400	6649546600	52900	52900	52900	52900	0
151	20250115	174300	6649546600	52900	52900	52900	52900	0
152	20250115	174200	6649546600	52900	52900	52900	52900	2283
153	20250115	174100	6649546600	52900	52900	52900	52900	0
154	20250115	174000	6649546600	52900	52900	52900	52900	0
155	20250115	173900	6649546600	52900	52900	52900	52900	0
156	20250115	173800	6649546600	52900	52900	52900	52900	0
157	20250115	173700	6649546600	52900	52900	52900	52900	0
158	20250115	173600	6649546600	52900	52900	52900	52900	0
159	20250115	173500	6649546600	52900	52900	52900	52900	0
160	20250115	173400	6649546600	52900	52900	52900	52900	0
161	20250115	173300	6649546600	52900	52900	52900	52900	0
162	20250115	173200	6649546600	52900	52900	52900	52900	0
163	20250115	173100	6649546600	52900	52900	52900	52900	0
164	20250115	173000	6649546600	52900	52900	52900	52900	0
165	20250115	172900	6649546600	52900	52900	52900	52900	0
166	20250115	172800	6649546600	52900	52900	52900	52900	0
167	20250115	172700	6649546600	52900	52900	52900	52900	0
168	20250115	172600	6649546600	52900	52900	52900	52900	0
169	20250115	172500	6649546600	52900	52900	52900	52900	0
170	20250115	172400	6649546600	52900	52900	52900	52900	0
171	20250115	172300	6649546600	52900	52900	52900	52900	0
172	20250115	172200	6649546600	52900	52900	52900	52900	0
173	20250115	172100	6649546600	52900	52900	52900	52900	0
174	20250115	172000	6649546600	52900	52900	52900	52900	0
175	20250115	171900	6649546600	52900	52900	52900	52900	0
176	20250115	171800	6649546600	52900	52900	52900	52900	0
177	20250115	171700	6649546600	52900	52900	52900	52900	0
178	20250115	171600	6649546600	52900	52900	52900	52900	0
179	20250115	171500	6649546600	52900	52900	52900	52900	0
180	20250115	171400	6649546600	52900	52900	52900	52900	0
181	20250115	171300	6649546600	52900	52900	52900	52900	0
182	20250115	171200	6649546600	52900	52900	52900	52900	2283
183	20250115	171100	6649546600	52900	52900	52900	52900	0
184	20250115	171000	6649546600	52900	52900	52900	52900	0
185	20250115	170900	6649546600	52900	52900	52900	52900	0
186	20250115	170800	6649546600	52900	52900	52900	52900	0
187	20250115	170700	6649546600	52900	52900	52900	52900	0
188	20250115	170600	6649546600	52900	52900	52900	52900	0
189	20250115	170500	6649546600	52900	52900	52900	52900	0
190	20250115	170400	6649546600	52900	52900	52900	52900	0
191	20250115	170300	6649546600	52900	52900	52900	52900	0
192	20250115	170200	6649546600	52900	52900	52900	52900	0
193	20250115	170100	6649546600	52900	52900	52900	52900	0
194	20250115	170000	6649546600	52900	52900	52900	52900	0
195	20250115	165900	6649546600	52900	52900	52900	52900	0
196	20250115	165800	6649546600	52900	52900	52900	52900	0
197	20250115	165700	6649546600	52900	52900	52900	52900	0
198	20250115	165600	6649546600	52900	52900	52900	52900	0
199	20250115	165500	6649546600	52900	52900	52900	52900	0
200	20250115	165400	6649546600	52900	52900	52900	52900	0
201	20250115	165300	6649546600	52900	52900	52900	52900	0
202	20250115	165200	6649546600	52900	52900	52900	52900	0
203	20250115	165100	6649546600	52900	52900	52900	52900	0
204	20250115	165000	6649546600	52900	52900	52900	52900	0
205	20250115	164900	6649546600	52900	52900	52900	52900	0
206	20250115	164800	6649546600	52900	52900	52900	52900	0
207	20250115	164700	6649546600	52900	52900	52900	52900	0
208	20250115	164600	6649546600	52900	52900	52900	52900	0
209	20250115	164500	6649546600	52900	52900	52900	52900	0
210	20250115	164400	6649546600	52900	52900	52900	52900	0
211	20250115	164300	6649546600	52900	52900	52900	52900	0
212	20250115	164200	6649546600	52900	52900	52900	52900	2283
213	20250115	164100	6649546600	52900	52900	52900	52900	0
214	20250115	164000	6649546600	52900	52900	52900	52900	0
215	20250115	163900	6649546600	52900	52900	52900	52900	0
216	20250115	163800	6649546600	52900	52900	52900	52900	0
217	20250115	163700	6649546600	52900	52900	52900	52900	0
218	20250115	163600	6649546600	52900	52900	52900	52900	0
219	20250115	163500	6649546600	52900	52900	52900	52900	0
220	20250115	163400	6649546600	52900	52900	52900	52900	0
221	20250115	163300	6649546600	52900	52900	52900	52900	0
222	20250115	163200	6649546600	52900	52900	52900	52900	0
223	20250115	163100	6649546600	52900	52900	52900	52900	0
224	20250115	163000	6649546600	52900	52900	52900	52900	0
225	20250115	162900	6649546600	52900	52900	52900	52900	0
226	20250115	162800	6649546600	52900	52900	52900	52900	0
227	20250115	162700	6649546600	52900	52900	52900	52900	0
228	20250115	162600	6649546600	52900	52900	52900	52900	0
229	20250115	162500	6649546600	52900	52900	52900	52900	0
230	20250115	162400	6649546600	52900	52900	52900	52900	0
231	20250115	162300	6649546600	52900	52900	52900	52900	0
232	20250115	162200	6649546600	52900	52900	52900	52900	0
233	20250115	162100	6649546600	52900	52900	52900	52900	0
234	20250115	162000	6649546600	52900	52900	52900	52900	0
235	20250115	161900	6649546600	52900	52900	52900	52900	0
236	20250115	161800	6649546600	52900	52900	52900	52900	0
237	20250115	161700	6649546600	52900	52900	52900	52900	0
238	20250115	161600	6649546600	52900	52900	52900	52900	0
239	20250115	161500	6649546600	52900	52900	52900	52900	0
240	20250115	161400	6649546600	52900	52900	52900	52900	0
241	20250115	161300	6649546600	52900	52900	52900	52900	0
242	20250115	161200	6649546600	52900	52900	52900	52900	2283
243	20250115	161100	6649546600	52900	52900	52900	52900	0
244	20250115	161000	6649546600	52900	52900	52900	52900	0
245	20250115	160900	6649546600	52900	52900	52900	52900	0
246	20250115	160800	6649546600	52900	52900	52900	52900	0
247	20250115	160700	6649546600	52900	52900	52900	52900	0
248	20250115	160600	6649546600	52900	52900	52900	52900	0
249	20250115	160500	6649546600	52900	52900	52900	52900	0
250	20250115	160400	6649546600	52900	52900	52900	52900	0
251	20250115	160300	6649546600	52900	52900	52900	52900	0
252	20250115	160200	6649546600	52900	52900	52900	52900	0
253	20250115	160100	6649546600	52900	52900	52900	52900	0
254	20250115	160000	6649546600	52900	52900	52900	52900	0
255	20250115	155900	6649546600	52900	52900	52900	52900	0
256	20250115	155800	6649546600	52900	52900	52900	52900	0
257	20250115	155700	6649546600	52900	52900	52900	52900	0
258	20250115	155600	6649546600	52900	52900	52900	52900	0
259	20250115	155500	6649546600	52900	52900	52900	52900	0
260	20250115	155400	6649546600	52900	52900	52900	52900	0
261	20250115	155300	6649546600	52900	52900	52900	52900	0
262	20250115	155200	6649546600	52900	52900	52900	52900	0
263	20250115	155100	6649546600	52900	52900	52900	52900	0
264	20250115	155000	6649546600	52900	52900	52900	52900	0
265	20250115	154900	6649546600	52900	52900	52900	52900	0
266	20250115	154800	6649546600	52900	52900	52900	52900	0
267	20250115	154700	6649546600	52900	52900	52900	52900	0
268	20250115	154600	6649546600	52900	52900	52900	52900	0
269	20250115	154500	6649546600	52900	52900	52900	52900	0
270	20250115	154400	6649546600	52900	52900	52900	52900	0
271	20250115	154300	6649546600	52900	52900	52900	52900	0
272	20250115	154200	6649546600	52900	52900	52900	52900	2283
273	20250115	154100	6649546600	52900	52900	52900	52900	0
274	20250115	154000	6649546600	52900	52900	52900	52900	0
275	20250115	153900	6649546600	52900	52900	52900	52900	0
276	20250115	153800	6649546600	52900	52900	52900	52900	0
277	20250115	153700	6649546600	52900	52900	52900	52900	0
278	20250115	153600	6649546600	52900	52900	52900	52900	0
279	20250115	153500	6649546600	52900	52900	52900	52900	0
280	20250115	153400	6649546600	52900	52900	52900	52900	0
281	20250115	153300	6649546600	52900	52900	52900	52900	0
282	20250115	153200	6649546600	52900	52900	52900	52900	0
283	20250115	153100	6649546600	52900	52900	52900	52900	0
284	20250115	153000	6649546600	52900	52900	52900	52900	2283
285	20250115	152900	6528775900	52900	52900	52900	52900	0
286	20250115	152800	6528775900	52900	52900	52900	52900	0
287	20250115	152700	6528775900	52900	52900	52900	52900	0
288	20250115	152600	6528775900	52900	52900	52900	52900	0
289	20250115	152500	6528775900	52900	52900	52900	52900	0
290	20250115	152400	6528775900	52900	52900	52900	52900	0
291	20250115	152300	6528775900	52900	52900	52900	52900	0
292	20250115	152200	6528775900	52900	52900	52900	52900	0
293	20250115	152100	6528775900	52900	52900	52900	52900	0
294	20250115	152000	6528775900	52900	52900	52900	52900	0
295	20250115	151900	6528775900	52900	52900	52900	52800	371
296	20250115	151800	6509152400	52800	53000	53000	52800	387
297	20250115	151700	6488696200	53000	52900	53000	52900	54
298	20250115	151600	6485834700	53000	52900	53000	52900	34
299	20250115	151500	6484033300	53000	52900	53000	52800	274
300	20250115	151400	6469536600	53000	52900	53000	52700	99
301	20250115	151300	6464298700	53000	52900	53000	52500	4556
302	20250115	151200	6224444700	52900	52900	52900	52800	1182
303	20250115	151100	6162020100	52900	52800	52900	52800	107
304	20250115	151000	6156363500	52800	52900	52900	52800	220
305	20250115	150900	6144737700	52800	52800	52800	52800	71
306	20250115	150800	6140988900	52800	52800	52900	52800	66
307	20250115	150700	6137503400	52800	52800	52800	52800	34
308	20250115	150600	6135708200	52800	52800	52900	52800	117
309	20250115	150500	6129527500	52800	52700	52900	52700	137
310	20250115	150400	6122291900	52900	52700	52900	52700	259
311	20250115	150300	6108632000	52700	52700	52800	52700	314
312	20250115	150200	6092084100	52900	52700	52900	52700	10
313	20250115	150100	6091556100	52800	52800	52800	52700	173
314	20250115	150000	6082423500	52800	52800	52900	52800	145
315	20250115	145900	6074765300	52800	52800	52800	52700	235
316	20250115	145800	6062359800	52700	52700	52800	52600	249
317	20250115	145700	6049237300	52800	52700	52800	52700	255
318	20250115	145600	6035791100	52600	52800	52800	52600	37
319	20250115	145500	6033844700	52800	52700	52800	52700	288
320	20250115	145400	6018660100	52800	52800	52800	52700	35
321	20250115	145300	6016814900	52700	52700	52800	52700	158
322	20250115	145200	6008487100	52800	52800	52800	52700	69
323	20250115	145100	6004850100	52800	52700	52800	52700	28
324	20250115	145000	6003372200	52800	52800	52800	52600	272
325	20250115	144900	5989030000	52600	52800	52800	52600	948
326	20250115	144800	5939071000	52700	52800	52800	52700	60
327	20250115	144700	5935907700	52800	52800	52900	52700	715
328	20250115	144600	5898155800	52800	52800	52900	52800	52
329	20250115	144500	5895408700	52900	52900	52900	52800	355
330	20250115	144400	5876664200	52800	52900	52900	52800	34
331	20250115	144300	5874867800	52900	52900	52900	52800	41
332	20250115	144200	5872702300	52800	52900	52900	52800	227
333	20250115	144100	5860715500	52800	52800	52900	52800	95
334	20250115	144000	5855692900	52800	52800	52900	52800	136
335	20250115	143900	5848510800	52800	52800	52900	52800	52
336	20250115	143800	5845764700	52800	52900	52900	52800	97
337	20250115	143700	5840641900	52800	52900	52900	52800	771
338	20250115	143600	5799857600	52800	52900	52900	52800	1346
339	20250115	143500	5728782100	52900	52800	52900	52800	396
340	20250115	143400	5707834100	52900	52800	52900	52800	81
341	20250115	143300	5703554200	52900	52800	52900	52800	158
342	20250115	143200	5695196400	52900	52800	52900	52800	175
343	20250115	143100	5685942400	52800	52800	53000	52800	110
344	20250115	143000	5680129500	52900	52800	52900	52800	123
345	20250115	142900	5673624500	52900	52900	52900	52800	59
346	20250115	142800	5670506100	52900	52900	52900	52800	467
347	20250115	142700	5645804000	52900	52900	52900	52800	179
348	20250115	142600	5636335500	52900	52900	53000	52800	179
349	20250115	142500	5626865500	52900	52900	53000	52900	428
350	20250115	142400	5604223600	52900	52900	53000	52900	430
351	20250115	142300	5581475400	52900	53000	53000	52900	102
352	20250115	142200	5576074600	53000	52900	53000	52900	29
353	20250115	142100	5574539100	52900	52900	53000	52900	48
354	20250115	142000	5571999300	53000	53000	53000	53000	12
355	20250115	141900	5571363300	53000	53000	53000	52900	152
356	20250115	141800	5563319200	53000	53000	53000	52900	90
357	20250115	141700	5558550900	52900	53000	53000	52900	13
358	20250115	141600	5557862400	53000	52900	53000	52900	87
359	20250115	141500	5553254800	52900	53000	53000	52900	66
360	20250115	141400	5549759100	52900	53000	53000	52900	65
361	20250115	141300	5546314200	53000	53000	53000	52900	135
362	20250115	141200	5539165900	53000	53000	53000	52900	220
363	20250115	141100	5527510300	53000	53000	53000	52900	62
364	20250115	141000	5524225500	52900	52900	52900	52900	445
365	20250115	140900	5500685000	53000	52900	53000	52800	210
366	20250115	140800	5489575300	52900	52800	52900	52800	850
367	20250115	140700	5444694200	52800	52900	52900	52800	17
368	20250115	140600	5443795100	52900	52800	52900	52800	116
369	20250115	140500	5437662900	52800	52800	52900	52800	142
370	20250115	140400	5430163700	52800	53000	53100	52800	550
371	20250115	140300	5401053800	53000	52900	53000	52800	2214
372	20250115	140200	5284111800	52900	53100	53100	52900	179
373	20250115	140100	5274624300	53000	53100	53100	52800	7900
374	20250115	140000	4855915100	53100	53100	53100	53000	52
375	20250115	135900	4853156700	53000	53100	53100	53000	39
376	20250115	135800	4851086800	53000	53000	53100	53000	113
377	20250115	135700	4845096900	53000	53000	53000	53000	67
378	20250115	135600	4841545900	53100	53000	53100	53000	8
379	20250115	135500	4841121600	53100	53000	53100	53000	683
380	20250115	135400	4804902700	53100	53000	53100	53000	77
381	20250115	135300	4800814800	53100	53100	53100	53100	2
382	20250115	135200	4800708600	53000	53100	53100	53000	20
383	20250115	135100	4799648300	53000	53100	53100	53000	16
384	20250115	135000	4798799400	53000	53000	53100	53000	192
385	20250115	134900	4788608700	53100	53100	53100	53100	1385
386	20250115	134800	4715065200	53100	53100	53200	53100	72
387	20250115	134700	4711241800	53100	53200	53200	53100	102
388	20250115	134600	4705825300	53200	53200	53300	53200	83
389	20250115	134500	4701409600	53200	53200	53200	53100	35
390	20250115	134400	4699548600	53100	53200	53200	53100	99
391	20250115	134300	4694284200	53200	53200	53200	53100	11
392	20250115	134200	4693699100	53100	53200	53300	53100	120
393	20250115	134100	4687317200	53200	53200	53300	53100	1452
394	20250115	134000	4610143900	53200	53300	53300	53200	136
395	20250115	133900	4602898500	53200	53200	53300	53200	54
396	20250115	133800	4600023600	53300	53200	53300	53200	78
397	20250115	133700	4595869300	53200	53200	53200	53200	318
398	20250115	133600	4578951700	53300	53300	53300	53200	66
399	20250115	133500	4575435000	53200	53200	53200	53200	13
400	20250115	133400	4574743400	53300	53300	53300	53200	78
401	20250115	133300	4570590300	53200	53200	53300	53200	84
402	20250115	133200	4566119100	53200	53200	53200	53200	6
403	20250115	133100	4565799900	53200	53200	53300	53200	209
404	20250115	133000	4554676400	53300	53300	53300	53200	83
405	20250115	132900	4550255600	53200	53300	53300	53200	156
406	20250115	132800	4541950600	53300	53200	53300	53200	597
407	20250115	132700	4510187400	53200	53300	53300	53200	54
408	20250115	132600	4507311700	53200	53200	53300	53200	159
409	20250115	132500	4498842900	53200	53200	53300	53200	36
410	20250115	132400	4496925200	53300	53300	53300	53200	184
411	20250115	132300	4487122100	53300	53200	53300	53200	47
412	20250115	132200	4484617700	53300	53300	53300	53200	167
413	20250115	132100	4475716700	53300	53300	53300	53200	174
414	20250115	132000	4466445400	53300	53300	53300	53300	129
415	20250115	131900	4459569700	53300	53300	53300	53200	45
416	20250115	131800	4457171300	53200	53300	53300	53200	626
417	20250115	131700	4423808000	53300	53300	53300	53300	2
418	20250115	131600	4423701400	53200	53200	53200	53200	68
419	20250115	131500	4420083800	53200	53300	53300	53200	30
420	20250115	131400	4418485900	53300	53200	53300	53100	99
421	20250115	131300	4413212100	53200	53200	53200	53200	771
422	20250115	131200	4372194900	53200	53200	53300	53200	122
423	20250115	131100	4365704100	53200	53200	53300	53200	42
424	20250115	131000	4363467700	53300	53200	53300	53200	58
425	20250115	130900	4360376400	53200	53200	53200	53200	30
426	20250115	130800	4358780400	53200	53300	53300	53200	118
427	20250115	130700	4352492800	53300	53200	53300	53200	114
428	20250115	130600	4346417900	53200	53200	53300	53200	32
429	20250115	130500	4344715000	53200	53200	53300	53200	249
430	20250115	130400	4331449500	53200	53200	53200	53200	685
431	20250115	130300	4295007500	53200	53200	53200	53200	75
432	20250115	130200	4291017500	53200	53300	53400	53200	133
433	20250115	130100	4283929200	53200	53400	53400	53200	104
434	20250115	130000	4278385600	53300	53200	53400	53200	302
435	20250115	125900	4262291900	53200	53300	53300	53200	9
436	20250115	125800	4261812800	53200	53200	53200	53200	36
437	20250115	125700	4259897600	53200	53300	53300	53200	172
438	20250115	125600	4250733800	53300	53300	53300	53300	28
439	20250115	125500	4249241400	53300	53200	53300	53200	58
440	20250115	125400	4246153400	53300	53300	53300	53300	30
441	20250115	125300	4244554400	53200	53200	53300	53200	45
442	20250115	125200	4242157700	53300	53200	53300	53200	180
443	20250115	125100	4232579600	53300	53300	53300	53300	78
444	20250115	125000	4228422200	53300	53200	53300	53200	115
445	20250115	124900	4222298600	53300	53300	53300	53300	1
446	20250115	124800	4222245300	53300	53300	53400	53300	146
447	20250115	124700	4214457700	53100	53400	53400	53100	1574
448	20250115	124600	4130713200	53200	53200	53200	53200	1
449	20250115	124500	4130660000	53300	53300	53300	53200	243
450	20250115	124400	4117710100	53300	53200	53300	53200	2
451	20250115	124300	4117603600	53300	53300	53300	53300	82
452	20250115	124200	4113233000	53200	53400	53400	53200	167
453	20250115	124100	4104319100	53400	53200	53400	53100	4424
454	20250115	124000	3868670700	53200	53100	53200	53000	1239
455	20250115	123900	3802867000	53200	53100	53200	53000	713
456	20250115	123800	3765001400	53100	53100	53200	53100	50
457	20250115	123700	3762345800	53200	53100	53200	53100	91
458	20250115	123600	3757506400	53200	53200	53200	53100	30
459	20250115	123500	3755911200	53200	53200	53200	53200	2
460	20250115	123400	3755804800	53200	53100	53200	53000	53
461	20250115	123300	3752990500	53100	53100	53100	53100	10
462	20250115	123200	3752459500	53100	53100	53200	53000	1079
463	20250115	123100	3695162700	53100	53100	53100	53100	34
464	20250115	123000	3693357300	53100	53200	53200	53100	96
465	20250115	122900	3688250600	53100	53100	53200	53100	164
466	20250115	122800	3679532500	53100	53100	53100	53100	41
467	20250115	122700	3677355400	53100	53100	53200	53100	181
468	20250115	122600	3667743100	53100	53100	53200	53100	40
469	20250115	122500	3665618100	53200	53100	53200	53100	35
470	20250115	122400	3663757100	53100	53100	53200	53100	115
471	20250115	122300	3657650300	53200	53200	53200	53200	113
472	20250115	122200	3651638700	53200	53100	53200	53100	158
473	20250115	122100	3643233900	53100	53200	53200	53100	55
474	20250115	122000	3640313300	53100	53100	53100	53100	19
475	20250115	121900	3639304400	53100	53100	53200	53100	771
476	20250115	121800	3598362300	53100	53100	53200	53100	176
477	20250115	121700	3589016400	53200	53100	53200	53100	30
478	20250115	121600	3587421300	53100	53200	53200	53100	36
479	20250115	121500	3585507900	53100	53100	53100	53100	147
480	20250115	121400	3577702200	53100	53100	53100	53100	151
481	20250115	121300	3569684100	53100	53100	53100	53100	35
482	20250115	121200	3567825600	53100	53100	53200	53100	127
483	20250115	121100	3561081200	53100	53200	53200	53100	118
484	20250115	121000	3554813900	53200	53200	53200	53100	220
485	20250115	120900	3543110500	53100	53100	53100	53100	114
486	20250115	120800	3537057100	53200	53100	53200	53100	329
487	20250115	120700	3519556100	53100	53100	53100	53100	202
488	20250115	120600	3508829900	53100	53100	53200	53100	254
489	20250115	120500	3495342200	53100	53100	53100	53100	22
490	20250115	120400	3494174000	53100	53100	53200	53000	1028
491	20250115	120300	3439528000	53100	53200	53200	53100	28
492	20250115	120200	3438041000	53100	53100	53100	53100	78
493	20250115	120100	3433899200	53100	53100	53100	53100	35
494	20250115	120000	3432040700	53200	53200	53200	53200	3
495	20250115	115900	3431881100	53200	53200	53200	53200	1
496	20250115	115800	3431827900	53100	53200	53200	53000	264
497	20250115	115700	3417803300	53100	53100	53200	53100	269
498	20250115	115600	3403519200	53100	53100	53200	53100	1398
499	20250115	115500	3329282300	53100	53100	53200	53100	103
500	20250115	115400	3323810400	53100	53100	53200	53100	24
501	20250115	115300	3322535500	53100	53100	53100	53100	325
502	20250115	115200	3305278000	53100	53100	53100	53100	113
503	20250115	115100	3299277700	53100	53100	53100	53100	85
504	20250115	115000	3294764200	53100	53100	53100	53100	84
505	20250115	114900	3290303800	53100	53100	53100	53100	385
506	20250115	114800	3269860300	53200	53100	53200	53100	24
507	20250115	114700	3268585200	53100	53100	53100	53100	61
508	20250115	114600	3265346100	53100	53200	53200	53100	57
509	20250115	114500	3262318300	53200	53200	53200	53100	212
510	20250115	114400	3251056500	53200	53100	53200	53100	62
511	20250115	114300	3247762900	53100	53200	53200	53100	142
512	20250115	114200	3240220400	53200	53100	53200	53100	168
513	20250115	114100	3231289600	53100	53200	53200	53100	192
514	20250115	114000	3221081200	53300	53200	53300	53100	187
515	20250115	113900	3211137700	53200	53200	53300	53100	123
516	20250115	113800	3204595400	53200	53200	53300	53100	633
517	20250115	113700	3170915400	53100	53200	53200	53100	47
518	20250115	113600	3168417500	53100	53100	53200	53100	45
519	20250115	113500	3166027400	53200	53200	53200	53100	68
520	20250115	113400	3162415700	53200	53100	53200	53100	72
521	20250115	113300	3158588900	53100	53100	53100	53100	58
522	20250115	113200	3155509100	53200	53300	53300	53100	98
523	20250115	113100	3150300400	53100	53200	53200	53100	62
524	20250115	113000	3147002100	53100	53200	53300	53100	91
525	20250115	112900	3142165700	53100	53200	53200	53100	45
526	20250115	112800	3139775300	53100	53200	53200	53100	94
527	20250115	112700	3134778200	53100	53200	53300	53100	98
528	20250115	112600	3129568600	53200	53200	53200	53200	173
529	20250115	112500	3120365000	53300	53200	53300	53200	43
530	20250115	112400	3118074800	53200	53300	53300	53200	70
531	20250115	112300	3114350000	53200	53200	53200	53100	369
532	20250115	112200	3094719300	53200	53100	53200	53000	747
533	20250115	112100	3055050200	53000	53000	53100	53000	72
534	20250115	112000	3051232100	53100	53000	53100	53000	184
535	20250115	111900	3041470000	53000	53000	53100	53000	38
536	20250115	111800	3039455800	53000	53200	53200	53000	77
537	20250115	111700	3035370600	53000	53100	53200	53000	325
538	20250115	111600	3018117100	53100	53100	53200	53100	58
539	20250115	111500	3015037200	53100	53100	53200	53100	1232
540	20250115	111400	2949606700	53100	53100	53100	53100	595
541	20250115	111300	2918012200	53100	53100	53200	53100	119
542	20250115	111200	2911686300	53100	53200	53200	53100	1076
543	20250115	111100	2854463700	53200	53200	53200	53200	267
544	20250115	111000	2840259300	53200	53200	53200	53200	107
545	20250115	110900	2834566900	53200	53200	53300	53200	79
546	20250115	110800	2830363900	53200	53200	53200	53200	82
547	20250115	110700	2826001500	53200	53200	53300	53200	74
548	20250115	110600	2822062200	53200	53300	53300	53200	491
549	20250115	110500	2795940600	53200	53200	53200	53200	77
550	20250115	110400	2791844200	53200	53200	53300	53200	111
551	20250115	110300	2785935700	53200	53200	53200	53200	58
552	20250115	110200	2782850100	53200	53200	53300	53200	73
553	20250115	110100	2778964300	53300	53300	53300	53200	36
554	20250115	110000	2777047800	53200	53200	53300	53200	776
555	20250115	105900	2735691400	53200	53200	53200	53200	102
556	20250115	105800	2730265000	53200	53200	53300	53200	49
557	20250115	105700	2727657700	53300	53200	53300	53200	67
558	20250115	105600	2724092700	53300	53200	53300	53200	63
559	20250115	105500	2720741000	53200	53200	53300	53200	469
560	20250115	105400	2695779900	53300	53200	53300	53200	78
561	20250115	105300	2691626600	53200	53200	53300	53200	197
562	20250115	105200	2681143900	53200	53200	53300	53200	47
563	20250115	105100	2678643400	53200	53200	53300	53200	147
564	20250115	105000	2670815800	53200	53200	53300	53200	73
565	20250115	104900	2666926700	53200	53300	53400	53200	2685
566	20250115	104800	2523818300	53400	53300	53400	53300	323
567	20250115	104700	2506595000	53300	53300	53400	53300	228
568	20250115	104600	2494431400	53300	53300	53400	53300	146
569	20250115	104500	2486645900	53300	53300	53400	53300	199
570	20250115	104400	2476038300	53400	53300	53400	53300	33
571	20250115	104300	2474278400	53300	53300	53400	53300	112
572	20250115	104200	2468308100	53300	53400	53400	53300	76
573	20250115	104100	2464255600	53300	53300	53400	53300	165
574	20250115	104000	2455460800	53300	53400	53400	53300	264
575	20250115	103900	2441389100	53300	53300	53400	53300	61
576	20250115	103800	2438137500	53300	53300	53400	53300	765
577	20250115	103700	2397362800	53300	53300	53400	53300	72
578	20250115	103600	2393525100	53300	53400	53400	53300	70
579	20250115	103500	2389793500	53300	53300	53400	53200	166
580	20250115	103400	2380949500	53300	53300	53400	53300	408
581	20250115	103300	2359202900	53300	53300	53300	53300	154
582	20250115	103200	2350994700	53300	53400	53400	53300	51
583	20250115	103100	2348273300	53300	53300	53300	53300	111
584	20250115	103000	2342357000	53300	53400	53400	53300	122
585	20250115	102900	2335850300	53300	53300	53300	53300	417
586	20250115	102800	2313624200	53300	53300	53400	53300	82
587	20250115	102700	2309253500	53300	53300	53300	53300	128
588	20250115	102600	2302431100	53300	53300	53400	53300	55
589	20250115	102500	2299499100	53400	53400	53400	53300	141
590	20250115	102400	2291977800	53400	53300	53400	53300	253
591	20250115	102300	2278492000	53300	53400	53400	53300	175
592	20250115	102200	2269151000	53400	53300	53400	53300	114
593	20250115	102100	2263069300	53300	53300	53500	53300	444
594	20250115	102000	2239368900	53400	53400	53400	53300	48
595	20250115	101900	2236806300	53400	53400	53400	53400	128
596	20250115	101800	2229971100	53400	53400	53500	53400	400
597	20250115	101700	2208581900	53400	53400	53400	53300	198
598	20250115	101600	2198015700	53300	53400	53400	53300	74
599	20250115	101500	2194070800	53400	53400	53500	53400	163
600	20250115	101400	2185364100	53400	53400	53500	53400	197
601	20250115	101300	2174842000	53400	53300	53500	53300	2271
602	20250115	101200	2053567400	53300	53300	53400	53300	164
603	20250115	101100	2044814700	53300	53300	53400	53300	436
604	20250115	101000	2021571000	53300	53400	53400	53300	176
605	20250115	100900	2012182000	53300	53200	53300	53200	592
606	20250115	100800	1980641000	53200	53200	53300	53200	130
607	20250115	100700	1973721800	53200	53200	53300	53200	211
608	20250115	100600	1962494100	53300	53300	53300	53200	95
609	20250115	100500	1957436700	53200	53200	53300	53200	101
610	20250115	100400	1952061400	53200	53300	53300	53200	59
611	20250115	100300	1948922500	53300	53100	53300	53100	328
612	20250115	100200	1931477100	53200	53200	53200	53200	53
613	20250115	100100	1928657500	53200	53100	53200	53100	171
614	20250115	100000	1919564700	53200	53100	53200	53100	173
615	20250115	095900	1910365800	53200	53200	53200	53100	447
616	20250115	095800	1886620400	53200	53300	53300	53200	386
617	20250115	095700	1866073500	53200	53200	53300	53200	51
618	20250115	095600	1863358100	53200	53100	53200	53100	273
619	20250115	095500	1848834700	53300	53200	53300	53200	85
620	20250115	095400	1844312600	53200	53000	53300	53000	1064
621	20250115	095300	1787755500	53000	53000	53100	53000	327
622	20250115	095200	1770422800	53000	53000	53100	53000	221
623	20250115	095100	1758703100	53100	53200	53200	53100	696
624	20250115	095000	1721740300	53100	53100	53200	53100	275
625	20250115	094900	1707134700	53100	53100	53200	53100	419
626	20250115	094800	1684853000	53100	53200	53200	53100	118
627	20250115	094700	1678586000	53100	53100	53100	53100	7
628	20250115	094600	1678214300	53100	53100	53100	53100	443
629	20250115	094500	1654691000	53100	53100	53100	53100	430
630	20250115	094400	1631858000	53100	53100	53100	53000	339
631	20250115	094300	1613868700	53100	53100	53200	53000	1199
632	20250115	094200	1550217500	53200	53100	53200	53100	159
633	20250115	094100	1541773000	53100	53100	53200	53100	41
634	20250115	094000	1539595800	53100	53100	53100	53100	145
635	20250115	093900	1531896300	53100	53100	53200	53100	242
636	20250115	093800	1519044000	53100	53100	53200	53100	421
637	20250115	093700	1496688800	53100	53100	53100	53100	11
638	20250115	093600	1496104700	53200	53200	53300	53200	179
639	20250115	093500	1486581500	53200	53300	53300	53100	611
640	20250115	093400	1454092100	53200	53200	53200	53200	179
641	20250115	093300	1444569300	53200	53200	53200	53100	1071
642	20250115	093200	1387592400	53200	53200	53400	53200	250
643	20250115	093100	1374290200	53200	53400	53500	53200	707
644	20250115	093000	1336584300	53400	53400	53500	53400	229
645	20250115	092900	1324353000	53400	53400	53500	53400	408
646	20250115	092800	1302562000	53400	53500	53500	53400	159
647	20250115	092700	1294066600	53500	53400	53500	53400	298
648	20250115	092600	1278141000	53500	53400	53500	53400	178
649	20250115	092500	1268621100	53400	53600	53600	53400	151
650	20250115	092400	1260551900	53500	53500	53600	53300	1793
651	20250115	092300	1164681400	53400	53300	53500	53300	1630
652	20250115	092200	1077682100	53400	53300	53400	53300	187
653	20250115	092100	1067711400	53300	53400	53500	53300	2528
654	20250115	092000	932705100	53400	53400	53500	53400	171
655	20250115	091900	923567700	53400	53500	53600	53400	468
656	20250115	091800	898527500	53500	53600	53600	53500	202
657	20250115	091700	887707900	53500	53500	53500	53400	1016
658	20250115	091600	833374900	53500	53600	53600	53400	282
659	20250115	091500	818278300	53500	53500	53600	53400	208
660	20250115	091400	807148400	53500	53500	53500	53500	446
661	20250115	091300	783287400	53500	53600	53700	53500	1221
662	20250115	091200	717836300	53500	53600	53600	53500	523
663	20250115	091100	689851100	53600	53600	53600	53500	284
664	20250115	091000	674642800	53600	53400	53700	53400	2091
665	20250115	090900	562661100	53500	53400	53600	53400	468
666	20250115	090800	537619000	53400	53600	53600	53400	132
667	20250115	090700	530566000	53400	53400	53600	53400	672
668	20250115	090600	494664800	53400	53400	53500	53400	440
669	20250115	090500	471163000	53400	53500	53500	53400	438
670	20250115	090400	447747300	53500	53500	53500	53500	126
671	20250115	090300	441006300	53500	53600	53600	53500	383
672	20250115	090200	420502700	53600	53300	53700	53300	3038
673	20250115	090100	257738100	53500	53400	53500	53300	1794
674	20250115	090000	161848600	53400	53400	53600	53100	3010