KissMeData/039490/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192400	6384516700	124500	124500	124500	124500	9667
3	20250123	192300	6384516700	124500	124500	124500	124500	0
4	20250123	192200	6384516700	124500	124500	124500	124500	0
5	20250123	192100	6384516700	124500	124500	124500	124500	0
6	20250123	192000	6384516700	124500	124500	124500	124500	0
7	20250123	191900	6384516700	124500	124500	124500	124500	0
8	20250123	191800	6384516700	124500	124500	124500	124500	0
9	20250123	191700	6384516700	124500	124500	124500	124500	0
10	20250123	191600	6384516700	124500	124500	124500	124500	0
11	20250123	191500	6384516700	124500	124500	124500	124500	0
12	20250123	191400	6384516700	124500	124500	124500	124500	0
13	20250123	191300	6384516700	124500	124500	124500	124500	0
14	20250123	191200	6384516700	124500	124500	124500	124500	0
15	20250123	191100	6384516700	124500	124500	124500	124500	0
16	20250123	191000	6384516700	124500	124500	124500	124500	0
17	20250123	190900	6384516700	124500	124500	124500	124500	0
18	20250123	190800	6384516700	124500	124500	124500	124500	0
19	20250123	190700	6384516700	124500	124500	124500	124500	0
20	20250123	190600	6384516700	124500	124500	124500	124500	0
21	20250123	190500	6384516700	124500	124500	124500	124500	0
22	20250123	190400	6384516700	124500	124500	124500	124500	0
23	20250123	190300	6384516700	124500	124500	124500	124500	0
24	20250123	190200	6384516700	124500	124500	124500	124500	0
25	20250123	190100	6384516700	124500	124500	124500	124500	0
26	20250123	190000	6384516700	124500	124500	124500	124500	0
27	20250123	185900	6384516700	124500	124500	124500	124500	0
28	20250123	185800	6384516700	124500	124500	124500	124500	0
29	20250123	185700	6384516700	124500	124500	124500	124500	0
30	20250123	185600	6384516700	124500	124500	124500	124500	0
31	20250123	185500	6384516700	124500	124500	124500	124500	0
32	20250123	185400	6384516700	124500	124500	124500	124500	9667
33	20250123	185300	6384516700	124500	124500	124500	124500	0
34	20250123	185200	6384516700	124500	124500	124500	124500	0
35	20250123	185100	6384516700	124500	124500	124500	124500	0
36	20250123	185000	6384516700	124500	124500	124500	124500	0
37	20250123	184900	6384516700	124500	124500	124500	124500	0
38	20250123	184800	6384516700	124500	124500	124500	124500	0
39	20250123	184700	6384516700	124500	124500	124500	124500	0
40	20250123	184600	6384516700	124500	124500	124500	124500	0
41	20250123	184500	6384516700	124500	124500	124500	124500	0
42	20250123	184400	6384516700	124500	124500	124500	124500	0
43	20250123	184300	6384516700	124500	124500	124500	124500	0
44	20250123	184200	6384516700	124500	124500	124500	124500	0
45	20250123	184100	6384516700	124500	124500	124500	124500	0
46	20250123	184000	6384516700	124500	124500	124500	124500	0
47	20250123	183900	6384516700	124500	124500	124500	124500	0
48	20250123	183800	6384516700	124500	124500	124500	124500	0
49	20250123	183700	6384516700	124500	124500	124500	124500	0
50	20250123	183600	6384516700	124500	124500	124500	124500	0
51	20250123	183500	6384516700	124500	124500	124500	124500	0
52	20250123	183400	6384516700	124500	124500	124500	124500	0
53	20250123	183300	6384516700	124500	124500	124500	124500	0
54	20250123	183200	6384516700	124500	124500	124500	124500	0
55	20250123	183100	6384516700	124500	124500	124500	124500	0
56	20250123	183000	6384516700	124500	124500	124500	124500	0
57	20250123	182900	6384516700	124500	124500	124500	124500	0
58	20250123	182800	6384516700	124500	124500	124500	124500	0
59	20250123	182700	6384516700	124500	124500	124500	124500	0
60	20250123	182600	6384516700	124500	124500	124500	124500	0
61	20250123	182500	6384516700	124500	124500	124500	124500	0
62	20250123	182400	6384516700	124500	124500	124500	124500	9667
63	20250123	182300	6384516700	124500	124500	124500	124500	0
64	20250123	182200	6384516700	124500	124500	124500	124500	0
65	20250123	182100	6384516700	124500	124500	124500	124500	0
66	20250123	182000	6384516700	124500	124500	124500	124500	0
67	20250123	181900	6384516700	124500	124500	124500	124500	0
68	20250123	181800	6384516700	124500	124500	124500	124500	0
69	20250123	181700	6384516700	124500	124500	124500	124500	0
70	20250123	181600	6384516700	124500	124500	124500	124500	0
71	20250123	181500	6384516700	124500	124500	124500	124500	0
72	20250123	181400	6384516700	124500	124500	124500	124500	0
73	20250123	181300	6384516700	124500	124500	124500	124500	0
74	20250123	181200	6384516700	124500	124500	124500	124500	0
75	20250123	181100	6384516700	124500	124500	124500	124500	0
76	20250123	181000	6384516700	124500	124500	124500	124500	0
77	20250123	180900	6384516700	124500	124500	124500	124500	0
78	20250123	180800	6384516700	124500	124500	124500	124500	0
79	20250123	180700	6384516700	124500	124500	124500	124500	0
80	20250123	180600	6384516700	124500	124500	124500	124500	0
81	20250123	180500	6384516700	124500	124500	124500	124500	0
82	20250123	180400	6384516700	124500	124500	124500	124500	0
83	20250123	180300	6384516700	124500	124500	124500	124500	0
84	20250123	180200	6384516700	124500	124500	124500	124500	0
85	20250123	180100	6384516700	124500	124500	124500	124500	0
86	20250123	180000	6384516700	124500	124500	124500	124500	0
87	20250123	175900	6384516700	124500	124500	124500	124500	0
88	20250123	175800	6384516700	124500	124500	124500	124500	0
89	20250123	175700	6384516700	124500	124500	124500	124500	0
90	20250123	175600	6384516700	124500	124500	124500	124500	0
91	20250123	175500	6384516700	124500	124500	124500	124500	0
92	20250123	175400	6384516700	124500	124500	124500	124500	9667
93	20250123	175300	6384516700	124500	124500	124500	124500	0
94	20250123	175200	6384516700	124500	124500	124500	124500	0
95	20250123	175100	6384516700	124500	124500	124500	124500	0
96	20250123	175000	6384516700	124500	124500	124500	124500	0
97	20250123	174900	6384516700	124500	124500	124500	124500	0
98	20250123	174800	6384516700	124500	124500	124500	124500	0
99	20250123	174700	6384516700	124500	124500	124500	124500	0
100	20250123	174600	6384516700	124500	124500	124500	124500	0
101	20250123	174500	6384516700	124500	124500	124500	124500	0
102	20250123	174400	6384516700	124500	124500	124500	124500	0
103	20250123	174300	6384516700	124500	124500	124500	124500	0
104	20250123	174200	6384516700	124500	124500	124500	124500	0
105	20250123	174100	6384516700	124500	124500	124500	124500	0
106	20250123	174000	6384516700	124500	124500	124500	124500	0
107	20250123	173900	6384516700	124500	124500	124500	124500	0
108	20250123	173800	6384516700	124500	124500	124500	124500	0
109	20250123	173700	6384516700	124500	124500	124500	124500	0
110	20250123	173600	6384516700	124500	124500	124500	124500	0
111	20250123	173500	6384516700	124500	124500	124500	124500	0
112	20250123	173400	6384516700	124500	124500	124500	124500	0
113	20250123	173300	6384516700	124500	124500	124500	124500	0
114	20250123	173200	6384516700	124500	124500	124500	124500	0
115	20250123	173100	6384516700	124500	124500	124500	124500	0
116	20250123	173000	6384516700	124500	124500	124500	124500	0
117	20250123	172900	6384516700	124500	124500	124500	124500	0
118	20250123	172800	6384516700	124500	124500	124500	124500	0
119	20250123	172700	6384516700	124500	124500	124500	124500	0
120	20250123	172600	6384516700	124500	124500	124500	124500	0
121	20250123	172500	6384516700	124500	124500	124500	124500	0
122	20250123	172400	6384516700	124500	124500	124500	124500	9667
123	20250123	172300	6384516700	124500	124500	124500	124500	0
124	20250123	172200	6384516700	124500	124500	124500	124500	0
125	20250123	172100	6384516700	124500	124500	124500	124500	0
126	20250123	172000	6384516700	124500	124500	124500	124500	0
127	20250123	171900	6384516700	124500	124500	124500	124500	0
128	20250123	171800	6384516700	124500	124500	124500	124500	0
129	20250123	171700	6384516700	124500	124500	124500	124500	0
130	20250123	171600	6384516700	124500	124500	124500	124500	0
131	20250123	171500	6384516700	124500	124500	124500	124500	0
132	20250123	171400	6384516700	124500	124500	124500	124500	0
133	20250123	171300	6384516700	124500	124500	124500	124500	0
134	20250123	171200	6384516700	124500	124500	124500	124500	0
135	20250123	171100	6384516700	124500	124500	124500	124500	0
136	20250123	171000	6384516700	124500	124500	124500	124500	0
137	20250123	170900	6384516700	124500	124500	124500	124500	0
138	20250123	170800	6384516700	124500	124500	124500	124500	0
139	20250123	170700	6384516700	124500	124500	124500	124500	0
140	20250123	170600	6384516700	124500	124500	124500	124500	0
141	20250123	170500	6384516700	124500	124500	124500	124500	0
142	20250123	170400	6384516700	124500	124500	124500	124500	0
143	20250123	170300	6384516700	124500	124500	124500	124500	0
144	20250123	170200	6384516700	124500	124500	124500	124500	0
145	20250123	170100	6384516700	124500	124500	124500	124500	0
146	20250123	170000	6384516700	124500	124500	124500	124500	0
147	20250123	165900	6384516700	124500	124500	124500	124500	0
148	20250123	165800	6384516700	124500	124500	124500	124500	0
149	20250123	165700	6384516700	124500	124500	124500	124500	0
150	20250123	165600	6384516700	124500	124500	124500	124500	0
151	20250123	165500	6384516700	124500	124500	124500	124500	0
152	20250123	165400	6384516700	124500	124500	124500	124500	9667
153	20250123	165300	6384516700	124500	124500	124500	124500	0
154	20250123	165200	6384516700	124500	124500	124500	124500	0
155	20250123	165100	6384516700	124500	124500	124500	124500	0
156	20250123	165000	6384516700	124500	124500	124500	124500	0
157	20250123	164900	6384516700	124500	124500	124500	124500	0
158	20250123	164800	6384516700	124500	124500	124500	124500	0
159	20250123	164700	6384516700	124500	124500	124500	124500	0
160	20250123	164600	6384516700	124500	124500	124500	124500	0
161	20250123	164500	6384516700	124500	124500	124500	124500	0
162	20250123	164400	6384516700	124500	124500	124500	124500	0
163	20250123	164300	6384516700	124500	124500	124500	124500	0
164	20250123	164200	6384516700	124500	124500	124500	124500	0
165	20250123	164100	6384516700	124500	124500	124500	124500	0
166	20250123	164000	6384516700	124500	124500	124500	124500	0
167	20250123	163900	6384516700	124500	124500	124500	124500	0
168	20250123	163800	6384516700	124500	124500	124500	124500	0
169	20250123	163700	6384516700	124500	124500	124500	124500	0
170	20250123	163600	6384516700	124500	124500	124500	124500	0
171	20250123	163500	6384516700	124500	124500	124500	124500	0
172	20250123	163400	6384516700	124500	124500	124500	124500	0
173	20250123	163300	6384516700	124500	124500	124500	124500	0
174	20250123	163200	6384516700	124500	124500	124500	124500	0
175	20250123	163100	6384516700	124500	124500	124500	124500	0
176	20250123	163000	6384516700	124500	124500	124500	124500	0
177	20250123	162900	6384516700	124500	124500	124500	124500	0
178	20250123	162800	6384516700	124500	124500	124500	124500	0
179	20250123	162700	6384516700	124500	124500	124500	124500	0
180	20250123	162600	6384516700	124500	124500	124500	124500	0
181	20250123	162500	6384516700	124500	124500	124500	124500	0
182	20250123	162400	6384516700	124500	124500	124500	124500	9667
183	20250123	162300	6384516700	124500	124500	124500	124500	0
184	20250123	162200	6384516700	124500	124500	124500	124500	0
185	20250123	162100	6384516700	124500	124500	124500	124500	0
186	20250123	162000	6384516700	124500	124500	124500	124500	0
187	20250123	161900	6384516700	124500	124500	124500	124500	0
188	20250123	161800	6384516700	124500	124500	124500	124500	0
189	20250123	161700	6384516700	124500	124500	124500	124500	0
190	20250123	161600	6384516700	124500	124500	124500	124500	0
191	20250123	161500	6384516700	124500	124500	124500	124500	0
192	20250123	161400	6384516700	124500	124500	124500	124500	0
193	20250123	161300	6384516700	124500	124500	124500	124500	0
194	20250123	161200	6384516700	124500	124500	124500	124500	0
195	20250123	161100	6384516700	124500	124500	124500	124500	0
196	20250123	161000	6384516700	124500	124500	124500	124500	0
197	20250123	160900	6384516700	124500	124500	124500	124500	0
198	20250123	160800	6384516700	124500	124500	124500	124500	0
199	20250123	160700	6384516700	124500	124500	124500	124500	0
200	20250123	160600	6384516700	124500	124500	124500	124500	0
201	20250123	160500	6384516700	124500	124500	124500	124500	0
202	20250123	160400	6384516700	124500	124500	124500	124500	0
203	20250123	160300	6384516700	124500	124500	124500	124500	0
204	20250123	160200	6384516700	124500	124500	124500	124500	0
205	20250123	160100	6384516700	124500	124500	124500	124500	0
206	20250123	160000	6384516700	124500	124500	124500	124500	0
207	20250123	155900	6384516700	124500	124500	124500	124500	0
208	20250123	155800	6384516700	124500	124500	124500	124500	0
209	20250123	155700	6384516700	124500	124500	124500	124500	0
210	20250123	155600	6384516700	124500	124500	124500	124500	0
211	20250123	155500	6384516700	124500	124500	124500	124500	0
212	20250123	155400	6384516700	124500	124500	124500	124500	9667
213	20250123	155300	6384516700	124500	124500	124500	124500	0
214	20250123	155200	6384516700	124500	124500	124500	124500	0
215	20250123	155100	6384516700	124500	124500	124500	124500	0
216	20250123	155000	6384516700	124500	124500	124500	124500	0
217	20250123	154900	6384516700	124500	124500	124500	124500	0
218	20250123	154800	6384516700	124500	124500	124500	124500	0
219	20250123	154700	6384516700	124500	124500	124500	124500	0
220	20250123	154600	6384516700	124500	124500	124500	124500	0
221	20250123	154500	6384516700	124500	124500	124500	124500	0
222	20250123	154400	6384516700	124500	124500	124500	124500	0
223	20250123	154300	6384516700	124500	124500	124500	124500	0
224	20250123	154200	6384516700	124500	124500	124500	124500	0
225	20250123	154100	6384516700	124500	124500	124500	124500	0
226	20250123	154000	6384516700	124500	124500	124500	124500	0
227	20250123	153900	6384516700	124500	124500	124500	124500	0
228	20250123	153800	6384516700	124500	124500	124500	124500	0
229	20250123	153700	6384516700	124500	124500	124500	124500	0
230	20250123	153600	6384516700	124500	124500	124500	124500	0
231	20250123	153500	6384516700	124500	124500	124500	124500	0
232	20250123	153400	6384516700	124500	124500	124500	124500	0
233	20250123	153300	6384516700	124500	124500	124500	124500	0
234	20250123	153200	6384516700	124500	124500	124500	124500	0
235	20250123	153100	6384516700	124500	124500	124500	124500	0
236	20250123	153000	6384516700	124500	124500	124500	124500	9667
237	20250123	152900	5180975200	123900	123900	123900	123900	0
238	20250123	152800	5180975200	123900	123900	123900	123900	0
239	20250123	152700	5180975200	123900	123900	123900	123900	0
240	20250123	152600	5180975200	123900	123900	123900	123900	0
241	20250123	152500	5180975200	123900	123900	123900	123900	0
242	20250123	152400	5180975200	123900	123900	123900	123900	0
243	20250123	152300	5180975200	123900	123900	123900	123900	0
244	20250123	152200	5180975200	123900	123900	123900	123900	0
245	20250123	152100	5180975200	123900	123900	123900	123900	0
246	20250123	152000	5180975200	123900	123900	123900	123900	0
247	20250123	151900	5180975200	123900	123900	123900	123600	120
248	20250123	151800	5166119500	123600	123500	123900	123500	42
249	20250123	151700	5160927400	123900	123800	124000	123500	84
250	20250123	151600	5150539600	123700	123900	124000	123700	29
251	20250123	151500	5146946900	123900	123700	123900	123600	25
252	20250123	151400	5143854600	123700	123700	124000	123600	72
253	20250123	151300	5134945600	123900	123700	124000	123700	448
254	20250123	151200	5079477900	123700	123800	123800	123700	24
255	20250123	151100	5076508200	123700	123900	123900	123700	50
256	20250123	151000	5070316200	123700	123700	123900	123700	91
257	20250123	150900	5059051700	123800	123700	123800	123700	26
258	20250123	150800	5055834800	123700	123900	124000	123700	85
259	20250123	150700	5045307300	123900	123900	124000	123900	59
260	20250123	150600	5037996900	123900	123900	124000	123900	45
261	20250123	150500	5032419100	123900	124000	124100	123900	167
262	20250123	150400	5011705800	124000	124100	124100	124000	55
263	20250123	150300	5004885600	124000	124000	124100	124000	118
264	20250123	150200	4990249500	124000	124100	124100	124000	53
265	20250123	150100	4983677300	124000	124100	124100	124000	82
266	20250123	150000	4973507400	124000	124000	124100	124000	115
267	20250123	145900	4959244100	124100	124000	124100	123900	525
268	20250123	145800	4894135700	124000	124000	124100	124000	71
269	20250123	145700	4885328600	124000	124000	124100	124000	113
270	20250123	145600	4871312200	124000	124100	124100	124000	281
271	20250123	145500	4836466000	124000	124100	124100	124000	109
272	20250123	145400	4822945400	124100	124000	124100	124000	99
273	20250123	145300	4810663200	124000	124100	124100	124000	97
274	20250123	145200	4798633000	124000	124100	124100	124000	54
275	20250123	145100	4791935200	124000	124100	124100	124000	70
276	20250123	145000	4783253700	124000	124000	124100	124000	68
277	20250123	144900	4774820700	124000	124100	124300	124000	61
278	20250123	144800	4767247100	124000	124000	124400	123900	1105
279	20250123	144700	4630158200	124000	124000	124100	124000	129
280	20250123	144600	4614161400	124000	124000	124100	124000	62
281	20250123	144500	4606469500	124000	124100	124100	124000	131
282	20250123	144400	4590218800	124000	124000	124100	124000	63
283	20250123	144300	4582405000	124000	124000	124100	124000	124
284	20250123	144200	4567027700	124000	124100	124100	124000	101
285	20250123	144100	4554497100	124000	124100	124100	124000	118
286	20250123	144000	4539861100	124000	124000	124100	124000	73
287	20250123	143900	4530807800	124100	124000	124100	123900	103
288	20250123	143800	4518035200	124000	124100	124100	124000	58
289	20250123	143700	4510840300	124000	124000	124100	123900	84
290	20250123	143600	4500424600	124000	124000	124100	124000	47
291	20250123	143500	4494594300	124100	124200	124500	124000	606
292	20250123	143400	4419387000	124100	124200	124500	124100	85
293	20250123	143300	4408825200	124100	124200	124300	124100	72
294	20250123	143200	4399887500	124200	124300	124300	124100	50
295	20250123	143100	4393676100	124100	124200	124400	124100	131
296	20250123	143000	4377402800	124200	124200	124200	124200	32
297	20250123	142900	4373428400	124200	124200	124200	124100	61
298	20250123	142800	4365852800	124200	124300	124400	124200	64
299	20250123	142700	4357898600	124100	124200	124300	124100	39
300	20250123	142600	4353057100	124200	124200	124300	124100	62
301	20250123	142500	4345355700	124100	124200	124200	124100	101
302	20250123	142400	4332817100	124200	124200	124200	124100	52
303	20250123	142300	4326359300	124400	124200	124400	124000	141
304	20250123	142200	4308846200	124000	124100	124200	124000	66
305	20250123	142100	4300658600	124100	124100	124200	124000	67
306	20250123	142000	4292342400	124100	124100	124200	124000	130
307	20250123	141900	4276212600	124100	124100	124300	124100	30
308	20250123	141800	4272487800	124400	124300	124400	124200	92
309	20250123	141700	4261054600	124200	124000	124400	124000	61
310	20250123	141600	4253478200	124000	124000	124500	124000	158
311	20250123	141500	4233865100	124000	124000	124500	124000	128
312	20250123	141400	4217976100	124000	124300	124500	124000	160
313	20250123	141300	4198115800	124200	124300	124500	124200	64
314	20250123	141200	4190159900	124200	124200	124300	124000	76
315	20250123	141100	4180724900	124200	124100	124200	124100	57
316	20250123	141000	4173647600	124100	124300	124300	124100	82
317	20250123	140900	4163463800	124200	124200	124300	124200	32
318	20250123	140800	4159488200	124200	124200	124400	124200	99
319	20250123	140700	4147186400	124200	124200	124400	124200	62
320	20250123	140600	4139481600	124300	124400	124500	124200	94
321	20250123	140500	4127798800	124300	124400	124400	124300	51
322	20250123	140400	4121456300	124400	124300	124500	124200	80
323	20250123	140300	4111506100	124300	124400	124400	124300	70
324	20250123	140200	4102802300	124400	124400	124500	124300	60
325	20250123	140100	4095338600	124300	124400	124500	124300	47
326	20250123	140000	4089490000	124300	124400	124400	124300	36
327	20250123	135900	4085012300	124400	124400	124500	124200	41
328	20250123	135800	4079914600	124400	124300	124400	124200	58
329	20250123	135700	4072705800	124300	124500	124500	124200	29
330	20250123	135600	4069098300	124400	124200	124500	124200	92
331	20250123	135500	4057658100	124200	124200	124300	124200	43
332	20250123	135400	4052314100	124200	124300	124500	124200	119
333	20250123	135300	4037506900	124400	124400	124400	124300	72
334	20250123	135200	4028553300	124400	124300	124400	124200	57
335	20250123	135100	4021465500	124300	124200	124400	124200	76
336	20250123	135000	4012015900	124200	124300	124400	124200	28
337	20250123	134900	4008535300	124200	124200	124300	124200	84
338	20250123	134800	3998098500	124100	124200	124300	124100	49
339	20250123	134700	3992013400	124300	124400	124400	124300	12
340	20250123	134600	3990520800	124300	124400	124400	124300	19
341	20250123	134500	3988158800	124200	124100	124400	124100	133
342	20250123	134400	3971641600	124100	124300	124400	124100	133
343	20250123	134300	3955123400	124100	124200	124200	124100	55
344	20250123	134200	3948293300	124200	124200	124300	124100	54
345	20250123	134100	3941587300	124100	124400	124500	124100	579
346	20250123	134000	3869607300	124400	124400	124500	124400	30
347	20250123	133900	3865873600	124500	124400	124500	124400	48
348	20250123	133800	3859901100	124500	124500	124500	124400	60
349	20250123	133700	3852432000	124500	124400	124500	124400	51
350	20250123	133600	3846085500	124500	124500	124500	124400	78
351	20250123	133500	3836374600	124500	124500	124500	124400	98
352	20250123	133400	3824176900	124500	124400	124500	124400	39
353	20250123	133300	3819322800	124400	124500	124500	124400	211
354	20250123	133200	3793060800	124500	124400	124500	124400	17
355	20250123	133100	3790945000	124400	124500	124500	124400	138
356	20250123	133000	3773770000	124500	124400	124500	124400	42
357	20250123	132900	3768543800	124500	124400	124500	124400	138
358	20250123	132800	3751367400	124500	124400	124500	124400	31
359	20250123	132700	3747509300	124500	124400	124500	124400	110
360	20250123	132600	3733818200	124500	124400	124500	124400	83
361	20250123	132500	3723486600	124400	124500	124500	124400	91
362	20250123	132400	3712164500	124400	124500	124500	124400	76
363	20250123	132300	3702706600	124500	124400	124500	124400	81
364	20250123	132200	3692625200	124400	124400	124500	124400	145
365	20250123	132100	3674579500	124400	124400	124500	124400	100
366	20250123	132000	3662138200	124500	124500	124500	124400	139
367	20250123	131900	3644837000	124400	124500	124500	124400	83
368	20250123	131800	3634509600	124500	124300	124500	124300	698
369	20250123	131700	3547666200	124400	124300	124400	124200	173
370	20250123	131600	3526159800	124200	124300	124300	124200	96
371	20250123	131500	3514231900	124300	124300	124300	124200	70
372	20250123	131400	3505531600	124200	124200	124300	124200	63
373	20250123	131300	3497704900	124300	124300	124300	124200	67
374	20250123	131200	3489377200	124200	124300	124300	124200	124
375	20250123	131100	3473968200	124300	124300	124300	124300	78
376	20250123	131000	3464272800	124300	124300	124300	124200	104
377	20250123	130900	3451348800	124300	124200	124300	124200	49
378	20250123	130800	3445259900	124200	124200	124300	124200	38
379	20250123	130700	3440539400	124300	124300	124300	124200	28
380	20250123	130600	3437059700	124300	124200	124300	124200	321
381	20250123	130500	3397188800	124100	124100	124200	124100	46
382	20250123	130400	3391476300	124100	124100	124200	124100	55
383	20250123	130300	3384649100	124100	124100	124200	124100	15
384	20250123	130200	3382786500	124200	124200	124200	124100	63
385	20250123	130100	3374965500	124200	124100	124200	124100	11
386	20250123	130000	3373599500	124200	123900	124200	123900	462
387	20250123	125900	3316303000	123900	124000	124000	123900	50
388	20250123	125800	3310106100	123900	123900	124000	123900	44
389	20250123	125700	3304653500	123900	124000	124000	123900	22
390	20250123	125600	3301926200	123900	123900	124000	123900	89
391	20250123	125500	3290897700	124000	123900	124000	123900	34
392	20250123	125400	3286683200	124000	124000	124000	123900	63
393	20250123	125300	3278875100	123900	123900	124000	123900	15
394	20250123	125200	3277015700	124000	124000	124000	123900	54
395	20250123	125100	3270322800	123900	124000	124000	123900	16
396	20250123	125000	3268339200	123900	123900	124000	123900	21
397	20250123	124900	3265736200	123900	123900	124000	123900	49
398	20250123	124800	3259664100	123900	123900	124000	123900	55
399	20250123	124700	3252847600	124000	123900	124000	123900	70
400	20250123	124600	3244173600	123900	123900	124000	123900	66
401	20250123	124500	3235994000	123900	123900	124000	123800	202
402	20250123	124400	3210964900	123900	123800	123900	123800	99
403	20250123	124300	3198699900	123800	123900	123900	123800	45
404	20250123	124200	3193127800	123800	123800	123800	123800	8
405	20250123	124100	3192137400	123700	123800	123800	123700	58
406	20250123	124000	3184960300	123800	123700	123800	123700	21
407	20250123	123900	3182361100	123700	123700	123800	123700	48
408	20250123	123800	3176422500	123800	123800	123800	123600	45
409	20250123	123700	3170857900	123700	123600	123800	123600	65
410	20250123	123600	3162822300	123600	123700	123800	123600	28
411	20250123	123500	3159357900	123600	123800	123800	123600	71
412	20250123	123400	3150574300	123700	123600	123900	123500	41
413	20250123	123300	3145506000	123500	123500	123600	123500	52
414	20250123	123200	3139080200	123500	123900	123900	123500	1049
415	20250123	123100	3009250700	123800	123800	123900	123800	91
416	20250123	123000	2997981600	123900	123800	123900	123800	80
417	20250123	122900	2988075800	123800	123900	123900	123700	62
418	20250123	122800	2980400500	123900	124000	124000	123700	5
419	20250123	122700	2979781500	123800	123800	123900	123700	204
420	20250123	122600	2954529800	123800	123800	124000	123800	115
421	20250123	122500	2940283900	123800	123800	123900	123800	97
422	20250123	122400	2928272600	123900	123700	123900	123700	31
423	20250123	122300	2924434300	123700	123600	123900	123600	46
424	20250123	122200	2918746400	123600	123700	123900	123600	13
425	20250123	122100	2917138200	123600	123600	123800	123600	64
426	20250123	122000	2909223400	123700	123800	123800	123600	48
427	20250123	121900	2903285200	123800	123700	123800	123700	60
428	20250123	121800	2895860200	123700	123600	123900	123600	59
429	20250123	121700	2888561800	123600	123700	123700	123600	50
430	20250123	121600	2882379000	123800	123700	123900	123700	61
431	20250123	121500	2874829500	123600	123900	123900	123600	224
432	20250123	121400	2847120800	123700	123900	123900	123700	103
433	20250123	121300	2834368600	123900	124000	124000	123900	27
434	20250123	121200	2831021200	123900	124000	124000	123900	56
435	20250123	121100	2824081200	123900	123900	124000	123900	15
436	20250123	121000	2822222600	123800	123900	124000	123800	73
437	20250123	120900	2813176800	124000	124000	124000	124000	25
438	20250123	120800	2810076800	123900	124000	124000	123900	43
439	20250123	120700	2804748000	124000	124000	124000	124000	12
440	20250123	120600	2803260000	123900	123900	123900	123800	44
441	20250123	120500	2797808700	124000	123900	124000	123900	22
442	20250123	120400	2795081500	123900	124000	124000	123900	73
443	20250123	120300	2786035400	123900	124000	124000	123900	18
444	20250123	120200	2783804000	123900	124100	124100	123900	68
445	20250123	120100	2775373000	124000	124000	124100	123900	14
446	20250123	120000	2773637500	123900	124000	124000	123900	70
447	20250123	115900	2764959300	124100	124000	124100	124000	16
448	20250123	115800	2762974200	124100	124100	124200	124000	109
449	20250123	115700	2749448300	124100	124100	124200	124100	14
450	20250123	115600	2747710000	124100	124200	124200	124000	52
451	20250123	115500	2741257300	124100	123900	124200	123900	33
452	20250123	115400	2737164300	124000	124000	124200	124000	161
453	20250123	115300	2717182000	124000	124000	124100	124000	16
454	20250123	115200	2715196900	124000	124000	124100	123900	68
455	20250123	115100	2706762800	124000	124000	124100	123900	53
456	20250123	115000	2700192200	124000	123800	124000	123700	62
457	20250123	114900	2692511300	123800	124000	124000	123800	49
458	20250123	114800	2686440000	123800	124000	124000	123700	118
459	20250123	114700	2671819800	123900	124000	124100	123900	51
460	20250123	114600	2665496100	124000	123900	124100	123900	9
461	20250123	114500	2664380200	123900	124100	124200	123900	214
462	20250123	114400	2637837800	124100	124100	124200	124100	45
463	20250123	114300	2632251000	124200	124100	124200	124100	48
464	20250123	114200	2626293700	124000	123900	124100	123900	14
465	20250123	114100	2624558200	124100	124000	124100	123900	58
466	20250123	114000	2617365900	123900	124000	124200	123900	61
467	20250123	113900	2609799500	124100	124100	124200	124100	40
468	20250123	113800	2604835300	124000	124100	124200	123900	155
469	20250123	113700	2585603100	124000	124200	124200	124000	186
470	20250123	113600	2562521000	124200	124200	124200	124000	17
471	20250123	113500	2560410600	124000	124100	124200	124000	137
472	20250123	113400	2543408000	124100	124200	124200	124000	46
473	20250123	113300	2537696700	124100	124000	124100	123900	130
474	20250123	113200	2521575100	124000	124100	124200	124000	163
475	20250123	113100	2501345900	124100	124100	124200	124100	57
476	20250123	113000	2494270900	124100	124100	124200	124100	44
477	20250123	112900	2488807800	124200	124200	124200	124100	89
478	20250123	112800	2477757800	124200	124200	124200	124100	17
479	20250123	112700	2475646900	124100	124100	124200	124100	63
480	20250123	112600	2467826400	124100	124100	124200	124100	105
481	20250123	112500	2454792100	124100	124200	124200	124100	116
482	20250123	112400	2440394300	124200	124100	124200	124100	48
483	20250123	112300	2434435300	124200	124200	124200	124100	36
484	20250123	112200	2429964500	124100	124100	124300	124100	89
485	20250123	112100	2418912400	124100	124200	124200	124100	47
486	20250123	112000	2413075500	124300	124200	124300	124100	31
487	20250123	111900	2409225600	124200	124100	124200	124100	170
488	20250123	111800	2388119300	124100	124200	124200	124100	58
489	20250123	111700	2380920500	124100	124100	124200	124100	76
490	20250123	111600	2371487500	124200	124200	124200	124100	77
491	20250123	111500	2361925700	124200	124200	124200	124100	41
492	20250123	111400	2356834700	124200	124300	124300	124100	46
493	20250123	111300	2351121100	124300	124100	124300	124100	31
494	20250123	111200	2347271100	124200	124200	124200	124100	83
495	20250123	111100	2336963700	124200	124100	124300	124100	97
496	20250123	111000	2324918500	124100	124200	124200	124100	47
497	20250123	110900	2319084600	124100	124100	124100	124000	25
498	20250123	110800	2315983600	124200	124000	124200	124000	63
499	20250123	110700	2308165000	124100	124200	124200	124100	45
500	20250123	110600	2302577800	124300	123900	124300	123900	343
501	20250123	110500	2260012800	123900	123900	123900	123900	6
502	20250123	110400	2259269400	124200	124100	124300	123900	294
503	20250123	110300	2222810900	124100	124100	124300	124100	23
504	20250123	110200	2219956400	124100	124100	124200	124100	43
505	20250123	110100	2214619400	124100	124100	124200	124100	34
506	20250123	110000	2210398200	124100	124100	124200	124100	72
507	20250123	105900	2201462300	124100	124100	124200	124100	51
508	20250123	105800	2195131200	124200	124200	124200	124100	142
509	20250123	105700	2177498600	124300	124300	124300	124100	7
510	20250123	105600	2176628800	124100	124100	124300	124100	160
511	20250123	105500	2156756900	124000	124000	124100	124000	7
512	20250123	105400	2155888700	124000	123900	124100	123900	113
513	20250123	105300	2141872300	123900	124000	124000	123900	14
514	20250123	105200	2140136500	123900	123900	124000	123900	40
515	20250123	105100	2135179800	123900	123800	123900	123800	30
516	20250123	105000	2131464000	123800	123800	123900	123800	60
517	20250123	104900	2124033300	123800	123800	123800	123800	12
518	20250123	104800	2122547700	123800	123700	123800	123700	131
519	20250123	104700	2106337900	123900	123900	123900	123700	158
520	20250123	104600	2086778400	123900	124100	124100	123900	988
521	20250123	104500	1964253400	124100	124200	124200	124100	19
522	20250123	104400	1961894000	124100	124300	124300	124100	233
523	20250123	104300	1932965600	124300	124200	124300	124200	27
524	20250123	104200	1929610600	124200	124300	124300	124200	55
525	20250123	104100	1922776700	124200	124200	124300	124200	62
526	20250123	104000	1915075900	124200	124200	124300	124100	43
527	20250123	103900	1909735200	124100	124200	124200	124100	88
528	20250123	103800	1898810400	124200	124200	124300	124200	234
529	20250123	103700	1869746100	124200	124100	124300	124100	61
530	20250123	103600	1862169600	124200	124100	124200	124100	22
531	20250123	103500	1859437600	124100	124100	124200	124100	40
532	20250123	103400	1854472900	124100	124300	124300	124100	253
533	20250123	103300	1823040700	124100	124100	124200	124100	201
534	20250123	103200	1798081700	124100	124000	124100	124000	33
535	20250123	103100	1793987100	124000	124000	124100	123900	59
536	20250123	103000	1786672800	123900	123900	124000	123900	40
537	20250123	102900	1781713300	123900	123900	124000	123900	42
538	20250123	102800	1776509400	123900	123900	123900	123900	51
539	20250123	102700	1770190500	123800	123800	124000	123700	3545
540	20250123	102600	1330696600	123700	123800	123800	123700	20
541	20250123	102500	1328221800	123700	123700	123700	123700	30
542	20250123	102400	1324510800	123800	123700	123800	123700	28
543	20250123	102300	1321044900	123700	123800	123800	123700	118
544	20250123	102200	1306445800	123800	123800	123800	123700	347
545	20250123	102100	1263492600	123800	123800	123800	123800	31
546	20250123	102000	1259654800	123800	123900	123900	123800	27
547	20250123	101900	1256310700	123800	123800	123800	123800	35
548	20250123	101800	1251977700	123800	123900	123900	123800	10
549	20250123	101700	1250739600	123800	123800	123800	123800	46
550	20250123	101600	1245044800	123900	123900	124000	123900	499
551	20250123	101500	1183181200	123900	123900	124000	123900	112
552	20250123	101400	1169303500	123900	123800	124100	123800	105
553	20250123	101300	1156291000	124000	124100	124200	123800	103
554	20250123	101200	1143529900	124100	123900	124100	123800	18
555	20250123	101100	1141298700	123900	123900	123900	123800	38
556	20250123	101000	1136591100	123900	124000	124000	123900	35
557	20250123	100900	1132252100	124000	124100	124100	123900	15
558	20250123	100800	1130393100	123900	124000	124100	123900	37
559	20250123	100700	1125807600	124000	124000	124000	124000	12
560	20250123	100600	1124319600	124000	124000	124100	124000	36
561	20250123	100500	1119854800	124000	124100	124100	124000	28
562	20250123	100400	1116382700	124000	123900	124000	123800	42
563	20250123	100300	1111175500	123900	123800	123900	123800	34
564	20250123	100200	1106965400	123800	123800	123800	123800	40
565	20250123	100100	1102013400	124100	124200	124200	124100	69
566	20250123	100000	1093444300	124200	124200	124200	123800	59
567	20250123	095900	1086127500	123800	123800	123800	123800	19
568	20250123	095800	1083775300	123800	124300	124300	123800	31
569	20250123	095700	1079937000	123800	123800	124300	123800	568
570	20250123	095600	1009471100	123700	123700	123800	123700	77
571	20250123	095500	999943000	123700	123800	123800	123700	25
572	20250123	095400	996849400	123700	123700	123700	123700	41
573	20250123	095300	991777700	123800	123900	123900	123600	371
574	20250123	095200	945879200	123800	124000	124000	123800	496
575	20250123	095100	884426000	123900	124000	124000	123900	38
576	20250123	095000	879714200	123800	123800	124200	123800	3
577	20250123	094900	879342400	123800	124100	124100	123800	34
578	20250123	094800	875126600	123800	124100	124100	123800	490
579	20250123	094700	814419000	124100	124100	124100	124100	1
580	20250123	094600	814294900	124200	124100	124200	124100	21
581	20250123	094500	811688500	124000	123800	124000	123700	195
582	20250123	094400	787544100	123800	123800	124000	123800	19
583	20250123	094300	785190200	123800	123900	124000	123800	135
584	20250123	094200	768468300	123900	123900	123900	123900	4
585	20250123	094100	767972700	123800	123800	124000	123800	71
586	20250123	094000	759172600	123800	124000	124300	123800	653
587	20250123	093900	678084200	124000	124200	124200	124000	6
588	20250123	093800	677340000	124000	124200	124200	124000	24
589	20250123	093700	674359400	124200	123900	124200	123900	8
590	20250123	093600	673367100	124200	123900	124200	123900	23
591	20250123	093500	670515000	123900	124100	124200	123900	4
592	20250123	093400	670018900	124200	124200	124200	124200	8
593	20250123	093300	669025300	124200	124200	124300	124200	11
594	20250123	093200	667658900	124200	124100	124300	123900	90
595	20250123	093100	656479900	124300	124300	124300	123900	354
596	20250123	093000	612486800	124300	123900	124600	123900	87
597	20250123	092900	601659700	123900	123900	124400	123900	30
598	20250123	092800	597940800	123900	124300	124700	123900	507
599	20250123	092700	534941900	124300	124400	124500	124300	46
600	20250123	092600	529222600	124300	124500	124500	124300	9
601	20250123	092500	528103300	124300	124300	124500	124300	23
602	20250123	092400	525244200	124300	124100	124300	124000	119
603	20250123	092300	510472200	124100	124100	124100	124100	9
604	20250123	092200	509355300	124100	124500	124500	124100	36
605	20250123	092100	504875600	124500	124200	124600	124100	525
606	20250123	092000	439499000	124100	124100	124100	124100	22
607	20250123	091900	436768800	124100	124300	124300	124100	34
608	20250123	091800	432543600	124100	124200	124200	124100	22
609	20250123	091700	429811500	124400	124200	124400	124200	77
610	20250123	091600	420242800	124200	124300	124300	124200	32
611	20250123	091500	416267500	124200	124200	124500	124200	254
612	20250123	091400	384658900	124300	124300	124300	124100	44
613	20250123	091300	379191100	124100	124200	124300	123900	55
614	20250123	091200	372363200	123900	123900	123900	123900	2
615	20250123	091100	372115400	124200	124200	124200	123800	268
616	20250123	091000	338857500	124300	124300	124600	124300	126
617	20250123	090900	323195400	124300	124800	124900	124300	87
618	20250123	090800	312356400	124800	124000	124800	124000	481
619	20250123	090700	252530000	123900	123500	124000	123500	225
620	20250123	090600	224658800	123500	124100	124100	123400	34
621	20250123	090500	220457000	123300	124100	124100	123300	40
622	20250123	090400	215509300	124100	124500	124500	124100	21
623	20250123	090300	212901200	124100	124500	124600	124100	39
624	20250123	090200	208049500	124600	124500	125000	124500	1009
625	20250123	090100	82137800	124300	124400	124400	124200	518
626	20250123	090000	17788400	124400	124400	124400	124400	141