KissMeData/192080/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203600	1086956400	50600	50600	50600	50600	656
3	20250120	203500	1086956400	50600	50600	50600	50600	0
4	20250120	203400	1086956400	50600	50600	50600	50600	0
5	20250120	203300	1086956400	50600	50600	50600	50600	0
6	20250120	203200	1086956400	50600	50600	50600	50600	0
7	20250120	203100	1086956400	50600	50600	50600	50600	0
8	20250120	203000	1086956400	50600	50600	50600	50600	0
9	20250120	202900	1086956400	50600	50600	50600	50600	0
10	20250120	202800	1086956400	50600	50600	50600	50600	0
11	20250120	202700	1086956400	50600	50600	50600	50600	0
12	20250120	202600	1086956400	50600	50600	50600	50600	0
13	20250120	202500	1086956400	50600	50600	50600	50600	0
14	20250120	202400	1086956400	50600	50600	50600	50600	0
15	20250120	202300	1086956400	50600	50600	50600	50600	0
16	20250120	202200	1086956400	50600	50600	50600	50600	0
17	20250120	202100	1086956400	50600	50600	50600	50600	0
18	20250120	202000	1086956400	50600	50600	50600	50600	0
19	20250120	201900	1086956400	50600	50600	50600	50600	0
20	20250120	201800	1086956400	50600	50600	50600	50600	0
21	20250120	201700	1086956400	50600	50600	50600	50600	0
22	20250120	201600	1086956400	50600	50600	50600	50600	0
23	20250120	201500	1086956400	50600	50600	50600	50600	0
24	20250120	201400	1086956400	50600	50600	50600	50600	0
25	20250120	201300	1086956400	50600	50600	50600	50600	0
26	20250120	201200	1086956400	50600	50600	50600	50600	0
27	20250120	201100	1086956400	50600	50600	50600	50600	0
28	20250120	201000	1086956400	50600	50600	50600	50600	0
29	20250120	200900	1086956400	50600	50600	50600	50600	0
30	20250120	200800	1086956400	50600	50600	50600	50600	0
31	20250120	200700	1086956400	50600	50600	50600	50600	0
32	20250120	200600	1086956400	50600	50600	50600	50600	656
33	20250120	200500	1086956400	50600	50600	50600	50600	0
34	20250120	200400	1086956400	50600	50600	50600	50600	0
35	20250120	200300	1086956400	50600	50600	50600	50600	0
36	20250120	200200	1086956400	50600	50600	50600	50600	0
37	20250120	200100	1086956400	50600	50600	50600	50600	0
38	20250120	200000	1086956400	50600	50600	50600	50600	0
39	20250120	195900	1086956400	50600	50600	50600	50600	0
40	20250120	195800	1086956400	50600	50600	50600	50600	0
41	20250120	195700	1086956400	50600	50600	50600	50600	0
42	20250120	195600	1086956400	50600	50600	50600	50600	0
43	20250120	195500	1086956400	50600	50600	50600	50600	0
44	20250120	195400	1086956400	50600	50600	50600	50600	0
45	20250120	195300	1086956400	50600	50600	50600	50600	0
46	20250120	195200	1086956400	50600	50600	50600	50600	0
47	20250120	195100	1086956400	50600	50600	50600	50600	0
48	20250120	195000	1086956400	50600	50600	50600	50600	0
49	20250120	194900	1086956400	50600	50600	50600	50600	0
50	20250120	194800	1086956400	50600	50600	50600	50600	0
51	20250120	194700	1086956400	50600	50600	50600	50600	0
52	20250120	194600	1086956400	50600	50600	50600	50600	0
53	20250120	194500	1086956400	50600	50600	50600	50600	0
54	20250120	194400	1086956400	50600	50600	50600	50600	0
55	20250120	194300	1086956400	50600	50600	50600	50600	0
56	20250120	194200	1086956400	50600	50600	50600	50600	0
57	20250120	194100	1086956400	50600	50600	50600	50600	0
58	20250120	194000	1086956400	50600	50600	50600	50600	0
59	20250120	193900	1086956400	50600	50600	50600	50600	0
60	20250120	193800	1086956400	50600	50600	50600	50600	0
61	20250120	193700	1086956400	50600	50600	50600	50600	0
62	20250120	193600	1086956400	50600	50600	50600	50600	656
63	20250120	193500	1086956400	50600	50600	50600	50600	0
64	20250120	193400	1086956400	50600	50600	50600	50600	0
65	20250120	193300	1086956400	50600	50600	50600	50600	0
66	20250120	193200	1086956400	50600	50600	50600	50600	0
67	20250120	193100	1086956400	50600	50600	50600	50600	0
68	20250120	193000	1086956400	50600	50600	50600	50600	0
69	20250120	192900	1086956400	50600	50600	50600	50600	0
70	20250120	192800	1086956400	50600	50600	50600	50600	0
71	20250120	192700	1086956400	50600	50600	50600	50600	0
72	20250120	192600	1086956400	50600	50600	50600	50600	0
73	20250120	192500	1086956400	50600	50600	50600	50600	0
74	20250120	192400	1086956400	50600	50600	50600	50600	0
75	20250120	192300	1086956400	50600	50600	50600	50600	0
76	20250120	192200	1086956400	50600	50600	50600	50600	0
77	20250120	192100	1086956400	50600	50600	50600	50600	0
78	20250120	192000	1086956400	50600	50600	50600	50600	0
79	20250120	191900	1086956400	50600	50600	50600	50600	0
80	20250120	191800	1086956400	50600	50600	50600	50600	0
81	20250120	191700	1086956400	50600	50600	50600	50600	0
82	20250120	191600	1086956400	50600	50600	50600	50600	0
83	20250120	191500	1086956400	50600	50600	50600	50600	0
84	20250120	191400	1086956400	50600	50600	50600	50600	0
85	20250120	191300	1086956400	50600	50600	50600	50600	0
86	20250120	191200	1086956400	50600	50600	50600	50600	0
87	20250120	191100	1086956400	50600	50600	50600	50600	0
88	20250120	191000	1086956400	50600	50600	50600	50600	0
89	20250120	190900	1086956400	50600	50600	50600	50600	0
90	20250120	190800	1086956400	50600	50600	50600	50600	0
91	20250120	190700	1086956400	50600	50600	50600	50600	0
92	20250120	190600	1086956400	50600	50600	50600	50600	656
93	20250120	190500	1086956400	50600	50600	50600	50600	0
94	20250120	190400	1086956400	50600	50600	50600	50600	0
95	20250120	190300	1086956400	50600	50600	50600	50600	0
96	20250120	190200	1086956400	50600	50600	50600	50600	0
97	20250120	190100	1086956400	50600	50600	50600	50600	0
98	20250120	190000	1086956400	50600	50600	50600	50600	0
99	20250120	185900	1086956400	50600	50600	50600	50600	0
100	20250120	185800	1086956400	50600	50600	50600	50600	0
101	20250120	185700	1086956400	50600	50600	50600	50600	0
102	20250120	185600	1086956400	50600	50600	50600	50600	0
103	20250120	185500	1086956400	50600	50600	50600	50600	0
104	20250120	185400	1086956400	50600	50600	50600	50600	0
105	20250120	185300	1086956400	50600	50600	50600	50600	0
106	20250120	185200	1086956400	50600	50600	50600	50600	0
107	20250120	185100	1086956400	50600	50600	50600	50600	0
108	20250120	185000	1086956400	50600	50600	50600	50600	0
109	20250120	184900	1086956400	50600	50600	50600	50600	0
110	20250120	184800	1086956400	50600	50600	50600	50600	0
111	20250120	184700	1086956400	50600	50600	50600	50600	0
112	20250120	184600	1086956400	50600	50600	50600	50600	0
113	20250120	184500	1086956400	50600	50600	50600	50600	0
114	20250120	184400	1086956400	50600	50600	50600	50600	0
115	20250120	184300	1086956400	50600	50600	50600	50600	0
116	20250120	184200	1086956400	50600	50600	50600	50600	0
117	20250120	184100	1086956400	50600	50600	50600	50600	0
118	20250120	184000	1086956400	50600	50600	50600	50600	0
119	20250120	183900	1086956400	50600	50600	50600	50600	0
120	20250120	183800	1086956400	50600	50600	50600	50600	0
121	20250120	183700	1086956400	50600	50600	50600	50600	0
122	20250120	183600	1086956400	50600	50600	50600	50600	656
123	20250120	183500	1086956400	50600	50600	50600	50600	0
124	20250120	183400	1086956400	50600	50600	50600	50600	0
125	20250120	183300	1086956400	50600	50600	50600	50600	0
126	20250120	183200	1086956400	50600	50600	50600	50600	0
127	20250120	183100	1086956400	50600	50600	50600	50600	0
128	20250120	183000	1086956400	50600	50600	50600	50600	0
129	20250120	182900	1086956400	50600	50600	50600	50600	0
130	20250120	182800	1086956400	50600	50600	50600	50600	0
131	20250120	182700	1086956400	50600	50600	50600	50600	0
132	20250120	182600	1086956400	50600	50600	50600	50600	0
133	20250120	182500	1086956400	50600	50600	50600	50600	0
134	20250120	182400	1086956400	50600	50600	50600	50600	0
135	20250120	182300	1086956400	50600	50600	50600	50600	0
136	20250120	182200	1086956400	50600	50600	50600	50600	0
137	20250120	182100	1086956400	50600	50600	50600	50600	0
138	20250120	182000	1086956400	50600	50600	50600	50600	0
139	20250120	181900	1086956400	50600	50600	50600	50600	0
140	20250120	181800	1086956400	50600	50600	50600	50600	0
141	20250120	181700	1086956400	50600	50600	50600	50600	0
142	20250120	181600	1086956400	50600	50600	50600	50600	0
143	20250120	181500	1086956400	50600	50600	50600	50600	0
144	20250120	181400	1086956400	50600	50600	50600	50600	0
145	20250120	181300	1086956400	50600	50600	50600	50600	0
146	20250120	181200	1086956400	50600	50600	50600	50600	0
147	20250120	181100	1086956400	50600	50600	50600	50600	0
148	20250120	181000	1086956400	50600	50600	50600	50600	0
149	20250120	180900	1086956400	50600	50600	50600	50600	0
150	20250120	180800	1086956400	50600	50600	50600	50600	0
151	20250120	180700	1086956400	50600	50600	50600	50600	0
152	20250120	180600	1086956400	50600	50600	50600	50600	656
153	20250120	180500	1086956400	50600	50600	50600	50600	0
154	20250120	180400	1086956400	50600	50600	50600	50600	0
155	20250120	180300	1086956400	50600	50600	50600	50600	0
156	20250120	180200	1086956400	50600	50600	50600	50600	0
157	20250120	180100	1086956400	50600	50600	50600	50600	0
158	20250120	180000	1086956400	50600	50600	50600	50600	0
159	20250120	175900	1086956400	50600	50600	50600	50600	0
160	20250120	175800	1086956400	50600	50600	50600	50600	0
161	20250120	175700	1086956400	50600	50600	50600	50600	0
162	20250120	175600	1086956400	50600	50600	50600	50600	0
163	20250120	175500	1086956400	50600	50600	50600	50600	0
164	20250120	175400	1086956400	50600	50600	50600	50600	0
165	20250120	175300	1086956400	50600	50600	50600	50600	0
166	20250120	175200	1086956400	50600	50600	50600	50600	0
167	20250120	175100	1086956400	50600	50600	50600	50600	0
168	20250120	175000	1086956400	50600	50600	50600	50600	0
169	20250120	174900	1086956400	50600	50600	50600	50600	0
170	20250120	174800	1086956400	50600	50600	50600	50600	0
171	20250120	174700	1086956400	50600	50600	50600	50600	0
172	20250120	174600	1086956400	50600	50600	50600	50600	0
173	20250120	174500	1086956400	50600	50600	50600	50600	0
174	20250120	174400	1086956400	50600	50600	50600	50600	0
175	20250120	174300	1086956400	50600	50600	50600	50600	0
176	20250120	174200	1086956400	50600	50600	50600	50600	0
177	20250120	174100	1086956400	50600	50600	50600	50600	0
178	20250120	174000	1086956400	50600	50600	50600	50600	0
179	20250120	173900	1086956400	50600	50600	50600	50600	0
180	20250120	173800	1086956400	50600	50600	50600	50600	0
181	20250120	173700	1086956400	50600	50600	50600	50600	0
182	20250120	173600	1086956400	50600	50600	50600	50600	656
183	20250120	173500	1086956400	50600	50600	50600	50600	0
184	20250120	173400	1086956400	50600	50600	50600	50600	0
185	20250120	173300	1086956400	50600	50600	50600	50600	0
186	20250120	173200	1086956400	50600	50600	50600	50600	0
187	20250120	173100	1086956400	50600	50600	50600	50600	0
188	20250120	173000	1086956400	50600	50600	50600	50600	0
189	20250120	172900	1086956400	50600	50600	50600	50600	0
190	20250120	172800	1086956400	50600	50600	50600	50600	0
191	20250120	172700	1086956400	50600	50600	50600	50600	0
192	20250120	172600	1086956400	50600	50600	50600	50600	0
193	20250120	172500	1086956400	50600	50600	50600	50600	0
194	20250120	172400	1086956400	50600	50600	50600	50600	0
195	20250120	172300	1086956400	50600	50600	50600	50600	0
196	20250120	172200	1086956400	50600	50600	50600	50600	0
197	20250120	172100	1086956400	50600	50600	50600	50600	0
198	20250120	172000	1086956400	50600	50600	50600	50600	0
199	20250120	171900	1086956400	50600	50600	50600	50600	0
200	20250120	171800	1086956400	50600	50600	50600	50600	0
201	20250120	171700	1086956400	50600	50600	50600	50600	0
202	20250120	171600	1086956400	50600	50600	50600	50600	0
203	20250120	171500	1086956400	50600	50600	50600	50600	0
204	20250120	171400	1086956400	50600	50600	50600	50600	0
205	20250120	171300	1086956400	50600	50600	50600	50600	0
206	20250120	171200	1086956400	50600	50600	50600	50600	0
207	20250120	171100	1086956400	50600	50600	50600	50600	0
208	20250120	171000	1086956400	50600	50600	50600	50600	0
209	20250120	170900	1086956400	50600	50600	50600	50600	0
210	20250120	170800	1086956400	50600	50600	50600	50600	0
211	20250120	170700	1086956400	50600	50600	50600	50600	0
212	20250120	170600	1086956400	50600	50600	50600	50600	656
213	20250120	170500	1086956400	50600	50600	50600	50600	0
214	20250120	170400	1086956400	50600	50600	50600	50600	0
215	20250120	170300	1086956400	50600	50600	50600	50600	0
216	20250120	170200	1086956400	50600	50600	50600	50600	0
217	20250120	170100	1086956400	50600	50600	50600	50600	0
218	20250120	170000	1086956400	50600	50600	50600	50600	0
219	20250120	165900	1086956400	50600	50600	50600	50600	0
220	20250120	165800	1086956400	50600	50600	50600	50600	0
221	20250120	165700	1086956400	50600	50600	50600	50600	0
222	20250120	165600	1086956400	50600	50600	50600	50600	0
223	20250120	165500	1086956400	50600	50600	50600	50600	0
224	20250120	165400	1086956400	50600	50600	50600	50600	0
225	20250120	165300	1086956400	50600	50600	50600	50600	0
226	20250120	165200	1086956400	50600	50600	50600	50600	0
227	20250120	165100	1086956400	50600	50600	50600	50600	0
228	20250120	165000	1086956400	50600	50600	50600	50600	0
229	20250120	164900	1086956400	50600	50600	50600	50600	0
230	20250120	164800	1086956400	50600	50600	50600	50600	0
231	20250120	164700	1086956400	50600	50600	50600	50600	0
232	20250120	164600	1086956400	50600	50600	50600	50600	0
233	20250120	164500	1086956400	50600	50600	50600	50600	0
234	20250120	164400	1086956400	50600	50600	50600	50600	0
235	20250120	164300	1086956400	50600	50600	50600	50600	0
236	20250120	164200	1086956400	50600	50600	50600	50600	0
237	20250120	164100	1086956400	50600	50600	50600	50600	0
238	20250120	164000	1086956400	50600	50600	50600	50600	0
239	20250120	163900	1086956400	50600	50600	50600	50600	0
240	20250120	163800	1086956400	50600	50600	50600	50600	0
241	20250120	163700	1086956400	50600	50600	50600	50600	0
242	20250120	163600	1086956400	50600	50600	50600	50600	656
243	20250120	163500	1086956400	50600	50600	50600	50600	0
244	20250120	163400	1086956400	50600	50600	50600	50600	0
245	20250120	163300	1086956400	50600	50600	50600	50600	0
246	20250120	163200	1086956400	50600	50600	50600	50600	0
247	20250120	163100	1086956400	50600	50600	50600	50600	0
248	20250120	163000	1086956400	50600	50600	50600	50600	0
249	20250120	162900	1086956400	50600	50600	50600	50600	0
250	20250120	162800	1086956400	50600	50600	50600	50600	0
251	20250120	162700	1086956400	50600	50600	50600	50600	0
252	20250120	162600	1086956400	50600	50600	50600	50600	0
253	20250120	162500	1086956400	50600	50600	50600	50600	0
254	20250120	162400	1086956400	50600	50600	50600	50600	0
255	20250120	162300	1086956400	50600	50600	50600	50600	0
256	20250120	162200	1086956400	50600	50600	50600	50600	0
257	20250120	162100	1086956400	50600	50600	50600	50600	0
258	20250120	162000	1086956400	50600	50600	50600	50600	0
259	20250120	161900	1086956400	50600	50600	50600	50600	0
260	20250120	161800	1086956400	50600	50600	50600	50600	0
261	20250120	161700	1086956400	50600	50600	50600	50600	0
262	20250120	161600	1086956400	50600	50600	50600	50600	0
263	20250120	161500	1086956400	50600	50600	50600	50600	0
264	20250120	161400	1086956400	50600	50600	50600	50600	0
265	20250120	161300	1086956400	50600	50600	50600	50600	0
266	20250120	161200	1086956400	50600	50600	50600	50600	0
267	20250120	161100	1086956400	50600	50600	50600	50600	0
268	20250120	161000	1086956400	50600	50600	50600	50600	0
269	20250120	160900	1086956400	50600	50600	50600	50600	0
270	20250120	160800	1086956400	50600	50600	50600	50600	0
271	20250120	160700	1086956400	50600	50600	50600	50600	0
272	20250120	160600	1086956400	50600	50600	50600	50600	656
273	20250120	160500	1086956400	50600	50600	50600	50600	0
274	20250120	160400	1086956400	50600	50600	50600	50600	0
275	20250120	160300	1086956400	50600	50600	50600	50600	0
276	20250120	160200	1086956400	50600	50600	50600	50600	0
277	20250120	160100	1086956400	50600	50600	50600	50600	0
278	20250120	160000	1086956400	50600	50600	50600	50600	0
279	20250120	155900	1086956400	50600	50600	50600	50600	0
280	20250120	155800	1086956400	50600	50600	50600	50600	0
281	20250120	155700	1086956400	50600	50600	50600	50600	0
282	20250120	155600	1086956400	50600	50600	50600	50600	0
283	20250120	155500	1086956400	50600	50600	50600	50600	0
284	20250120	155400	1086956400	50600	50600	50600	50600	0
285	20250120	155300	1086956400	50600	50600	50600	50600	0
286	20250120	155200	1086956400	50600	50600	50600	50600	0
287	20250120	155100	1086956400	50600	50600	50600	50600	0
288	20250120	155000	1086956400	50600	50600	50600	50600	0
289	20250120	154900	1086956400	50600	50600	50600	50600	0
290	20250120	154800	1086956400	50600	50600	50600	50600	0
291	20250120	154700	1086956400	50600	50600	50600	50600	0
292	20250120	154600	1086956400	50600	50600	50600	50600	0
293	20250120	154500	1086956400	50600	50600	50600	50600	0
294	20250120	154400	1086956400	50600	50600	50600	50600	0
295	20250120	154300	1086956400	50600	50600	50600	50600	0
296	20250120	154200	1086956400	50600	50600	50600	50600	0
297	20250120	154100	1086956400	50600	50600	50600	50600	0
298	20250120	154000	1086956400	50600	50600	50600	50600	0
299	20250120	153900	1086956400	50600	50600	50600	50600	0
300	20250120	153800	1086956400	50600	50600	50600	50600	0
301	20250120	153700	1086956400	50600	50600	50600	50600	0
302	20250120	153600	1086956400	50600	50600	50600	50600	656
303	20250120	153500	1086956400	50600	50600	50600	50600	0
304	20250120	153400	1086956400	50600	50600	50600	50600	0
305	20250120	153300	1086956400	50600	50600	50600	50600	0
306	20250120	153200	1086956400	50600	50600	50600	50600	0
307	20250120	153100	1086956400	50600	50600	50600	50600	0
308	20250120	153000	1086956400	50600	50600	50600	50600	656
309	20250120	152900	1053762800	50600	50600	50600	50600	0
310	20250120	152800	1053762800	50600	50600	50600	50600	0
311	20250120	152700	1053762800	50600	50600	50600	50600	0
312	20250120	152600	1053762800	50600	50600	50600	50600	0
313	20250120	152500	1053762800	50600	50600	50600	50600	0
314	20250120	152400	1053762800	50600	50600	50600	50600	0
315	20250120	152300	1053762800	50600	50600	50600	50600	0
316	20250120	152200	1053762800	50600	50600	50600	50600	0
317	20250120	152100	1053762800	50600	50600	50600	50600	0
318	20250120	152000	1053762800	50600	50600	50600	50600	0
319	20250120	151900	1053762800	50600	50600	50700	50600	318
320	20250120	151800	1037667800	50600	50600	50800	50600	201
321	20250120	151700	1027478400	50600	50700	50700	50600	288
322	20250120	151600	1012905300	50600	50600	50600	50600	52
323	20250120	151500	1010274100	50600	50700	50700	50600	343
324	20250120	151400	992915700	50600	50700	50700	50600	53
325	20250120	151300	990231300	50600	50700	50700	50600	16
326	20250120	151200	989420800	50700	50700	50700	50700	10
327	20250120	151100	988913800	50600	50700	50700	50600	72
328	20250120	151000	985264500	50700	50700	50700	50700	66
329	20250120	150900	981918300	50700	50700	50700	50700	62
330	20250120	150800	978774900	50700	50700	50700	50700	12
331	20250120	150700	978166500	50700	50700	50700	50700	68
332	20250120	150600	974718900	50700	50800	50800	50600	376
333	20250120	150500	955663100	50700	50800	50800	50700	21
334	20250120	150400	954597200	50800	50800	50800	50800	6
335	20250120	150300	954292400	50800	50800	50800	50800	36
336	20250120	150200	952463600	50800	50800	50800	50800	29
337	20250120	150100	950990400	50800	50800	50800	50800	11
338	20250120	150000	950431600	50800	50700	50800	50700	13
339	20250120	145900	949771900	50800	50800	50800	50700	21
340	20250120	145800	948705700	50800	50800	50800	50800	4
341	20250120	145700	948502500	50800	50800	50800	50800	54
342	20250120	145600	945759300	50800	50800	50800	50800	2
343	20250120	145500	945657700	50800	50800	50800	50800	14
344	20250120	145400	944946500	50800	50800	50800	50800	2
345	20250120	145300	944844900	50800	50800	50800	50800	1
346	20250120	145200	944794100	50800	50800	50800	50800	4
347	20250120	145100	944590900	50800	50800	50800	50800	12
348	20250120	145000	943981300	50700	50800	50800	50700	4
349	20250120	144900	943778200	50800	50800	50800	50800	2
350	20250120	144800	943676600	50800	50800	50800	50800	5
351	20250120	144700	943422600	50800	50700	50800	50700	67
352	20250120	144600	940019300	50700	50800	50800	50700	3
353	20250120	144500	939867100	50700	50700	50700	50700	40
354	20250120	144400	937839100	50700	50600	50700	50600	70
355	20250120	144300	934290200	50600	50700	50700	50600	30
356	20250120	144200	932769800	50700	50700	50700	50700	6
357	20250120	144100	932465600	50700	50700	50700	50700	43
358	20250120	144000	930285500	50700	50700	50700	50700	0
359	20250120	143900	930285500	50700	50700	50700	50700	10
360	20250120	143800	929778500	50700	50700	50700	50700	0
361	20250120	143700	929778500	50700	50700	50700	50700	98
362	20250120	143600	924809900	50700	50700	50700	50700	0
363	20250120	143500	924809900	50700	50600	50700	50600	10
364	20250120	143400	924303800	50500	50500	50500	50500	1
365	20250120	143300	924253300	50600	50600	50600	50600	0
366	20250120	143200	924253300	50600	50600	50600	50600	0
367	20250120	143100	924253300	50600	50600	50600	50600	0
368	20250120	143000	924253300	50600	50600	50600	50600	10
369	20250120	142900	923747300	50500	50600	50600	50500	211
370	20250120	142800	913080800	50600	50500	50700	50500	69
371	20250120	142700	909589000	50600	50600	50600	50600	3
372	20250120	142600	909437200	50600	50600	50600	50600	10
373	20250120	142500	908931200	50500	50600	50600	50500	252
374	20250120	142400	896192500	50600	50600	50600	50600	5
375	20250120	142300	895939500	50600	50700	50700	50600	222
376	20250120	142200	884696000	50700	50700	50700	50700	10
377	20250120	142100	884189000	50600	50600	50600	50600	15
378	20250120	142000	883430000	50600	50600	50600	50600	2
379	20250120	141900	883328800	50600	50600	50600	50600	1
380	20250120	141800	883278200	50600	50600	50700	50600	31
381	20250120	141700	881708600	50600	50600	50600	50600	31
382	20250120	141600	880140000	50600	50600	50600	50600	1
383	20250120	141500	880089400	50600	50600	50600	50600	4
384	20250120	141400	879887000	50600	50600	50700	50600	13
385	20250120	141300	879228200	50600	50600	50700	50600	44
386	20250120	141200	877001700	50600	50500	50700	50500	261
387	20250120	141100	863794200	50500	50500	50500	50500	38
388	20250120	141000	861875200	50500	50600	50600	50500	62
389	20250120	140900	858743200	50500	50500	50500	50500	5
390	20250120	140800	858490700	50500	50500	50500	50500	17
391	20250120	140700	857632200	50500	50500	50600	50500	9
392	20250120	140600	857177400	50500	50500	50600	50500	24
393	20250120	140500	855963400	50500	50500	50500	50500	5
394	20250120	140400	855710900	50600	50500	50600	50500	15
395	20250120	140300	854952100	50500	50500	50500	50500	6
396	20250120	140200	854649100	50500	50600	50600	50500	33
397	20250120	140100	852981600	50500	50500	50500	50500	5
398	20250120	140000	852729100	50700	50600	50700	50600	19
399	20250120	135900	851766600	50500	50500	50500	50500	3
400	20250120	135800	851615100	50500	50500	50500	50500	578
401	20250120	135700	822426100	50600	50600	50600	50500	446
402	20250120	135600	799858600	50600	50600	50600	50600	51
403	20250120	135500	797278000	50700	50600	50700	50600	3
404	20250120	135400	797126100	50600	50600	50600	50600	1
405	20250120	135300	797075500	50700	50600	50700	50600	23
406	20250120	135200	795910700	50600	50700	50700	50600	14
407	20250120	135100	795201000	50600	50600	50600	50600	2
408	20250120	135000	795099800	50700	50700	50700	50700	0
409	20250120	134900	795099800	50700	50600	50800	50600	18
410	20250120	134800	794186500	50800	50800	50800	50800	39
411	20250120	134700	792205300	50600	50600	50600	50600	11
412	20250120	134600	791648700	50800	50800	50800	50800	0
413	20250120	134500	791648700	50800	50600	50800	50600	13
414	20250120	134400	790988900	50700	50700	50700	50700	6
415	20250120	134300	790684700	50700	50700	50700	50700	2
416	20250120	134200	790583300	50700	50700	50800	50700	580
417	20250120	134100	761176700	50800	50800	50800	50800	13
418	20250120	134000	760516300	50700	50700	50800	50700	8
419	20250120	133900	760110300	50800	50800	50800	50800	18
420	20250120	133800	759195900	50800	50700	50800	50700	5
421	20250120	133700	758942200	50700	50800	50800	50700	30
422	20250120	133600	757419100	50700	50700	50700	50700	3
423	20250120	133500	757267000	50900	50700	50900	50700	6
424	20250120	133400	756961800	50700	50700	50700	50700	2
425	20250120	133300	756860400	50800	50800	50900	50800	11
426	20250120	133200	756301300	50700	50700	50700	50700	4
427	20250120	133100	756098500	50800	50800	50800	50800	306
428	20250120	133000	740553700	50900	50800	50900	50800	7
429	20250120	132900	740198000	50800	50900	50900	50800	31
430	20250120	132800	738622200	50800	50800	50800	50800	3
431	20250120	132700	738469800	50800	50800	50800	50800	26
432	20250120	132600	737149000	50800	50800	50800	50800	13
433	20250120	132500	736488600	50900	50900	50900	50900	62
434	20250120	132400	733332800	50900	50800	50900	50800	48
435	20250120	132300	730893400	50800	50800	50800	50800	2
436	20250120	132200	730791800	50800	50800	50800	50800	3
437	20250120	132100	730639400	50800	50800	50800	50800	137
438	20250120	132000	723679800	50900	50800	50900	50800	13
439	20250120	131900	723018300	50800	50800	50800	50800	0
440	20250120	131800	723018300	50800	50800	50800	50800	16
441	20250120	131700	722205500	50800	50800	50800	50800	1
442	20250120	131600	722154700	50800	50800	50900	50800	33
443	20250120	131500	720477300	50900	50900	50900	50900	1
444	20250120	131400	720426400	50900	50900	50900	50900	0
445	20250120	131300	720426400	50900	50900	50900	50900	0
446	20250120	131200	720426400	50900	50800	50900	50800	78
447	20250120	131100	716462100	50900	50900	50900	50900	15
448	20250120	131000	715698600	50800	50900	50900	50800	9
449	20250120	130900	715240600	50900	50900	50900	50900	23
450	20250120	130800	714069900	50900	50900	50900	50900	13
451	20250120	130700	713408200	50900	50900	50900	50900	10
452	20250120	130600	712899200	50800	50800	50800	50800	7
453	20250120	130500	712543600	50900	50900	50900	50900	10
454	20250120	130400	712034600	50900	50900	50900	50900	15
455	20250120	130300	711271100	50800	50800	50800	50800	0
456	20250120	130200	711271100	50800	50800	50800	50800	0
457	20250120	130100	711271100	50800	50800	50800	50800	1
458	20250120	130000	711220300	50800	50900	50900	50800	20
459	20250120	125900	710202400	50900	50900	50900	50900	27
460	20250120	125800	708828100	50900	50900	50900	50900	10
461	20250120	125700	708319100	50900	50800	50900	50800	11
462	20250120	125600	707760100	50800	50900	50900	50800	19
463	20250120	125500	706793900	50900	50900	50900	50900	4
464	20250120	125400	706590300	50800	50800	50800	50800	2
465	20250120	125300	706488700	50800	50800	50800	50800	4
466	20250120	125200	706285500	50800	50800	50800	50800	19
467	20250120	125100	705320300	50900	50900	50900	50900	10
468	20250120	125000	704811300	50800	50800	50800	50800	3
469	20250120	124900	704658900	50800	50800	50800	50800	26
470	20250120	124800	703338100	50800	50800	50800	50800	10
471	20250120	124700	702830100	50800	50900	50900	50800	19
472	20250120	124600	701863900	50800	50800	50800	50800	0
473	20250120	124500	701863900	50800	50800	50800	50800	1
474	20250120	124400	701813100	50900	50800	50900	50800	10
475	20250120	124300	701304300	50900	50900	50900	50900	10
476	20250120	124200	700795300	50700	50700	50700	50700	7
477	20250120	124100	700440400	50700	50900	50900	50700	58
478	20250120	124000	697499600	50900	50900	50900	50900	0
479	20250120	123900	697499600	50900	50800	50900	50800	30
480	20250120	123800	695974600	50800	50800	50800	50800	43
481	20250120	123700	693790200	50800	50900	50900	50800	18
482	20250120	123600	692875300	50900	50900	50900	50900	0
483	20250120	123500	692875300	50900	50900	50900	50900	10
484	20250120	123400	692366300	50700	50700	50700	50700	1
485	20250120	123300	692315600	50800	50800	50800	50800	0
486	20250120	123200	692315600	50800	50800	50800	50800	1
487	20250120	123100	692264800	50800	50900	50900	50800	25
488	20250120	123000	690993300	50800	50800	50800	50800	97
489	20250120	122900	686065700	50800	50800	50800	50800	8
490	20250120	122800	685659300	50800	50800	50800	50800	0
491	20250120	122700	685659300	50800	50800	50800	50800	12
492	20250120	122600	685049700	50800	50800	50800	50800	0
493	20250120	122500	685049700	50800	50800	50800	50800	0
494	20250120	122400	685049700	50800	50800	50800	50700	145
495	20250120	122300	677685600	50800	50700	50800	50700	48
496	20250120	122200	675247300	50700	50800	50800	50700	37
497	20250120	122100	673368400	50800	50800	50800	50800	34
498	20250120	122000	671641200	50800	50800	50800	50800	10
499	20250120	121900	671133200	50800	50800	50800	50800	9
500	20250120	121800	670676000	50800	50800	50800	50800	14
501	20250120	121700	669964800	50800	50800	50800	50800	10
502	20250120	121600	669456800	50700	50800	50800	50700	51
503	20250120	121500	666866100	50800	50800	50800	50800	0
504	20250120	121400	666866100	50800	50800	50800	50800	11
505	20250120	121300	666307300	50700	50800	50800	50700	5
506	20250120	121200	666053500	50700	50700	50700	50700	42
507	20250120	121100	663924100	50700	50700	50700	50700	7
508	20250120	121000	663569200	50800	50800	50800	50800	11
509	20250120	120900	663010400	50700	50700	50700	50700	3
510	20250120	120800	662858300	50800	50800	50800	50800	1
511	20250120	120700	662807500	50700	50700	50800	50700	7
512	20250120	120600	662452500	50700	50800	50800	50700	181
513	20250120	120500	653274700	50800	50800	50800	50800	10
514	20250120	120400	652766700	50800	50800	50800	50800	4
515	20250120	120300	652563500	50800	50800	50800	50800	388
516	20250120	120200	632853100	50900	50900	50900	50900	10
517	20250120	120100	632344100	50800	50800	50800	50800	0
518	20250120	120000	632344100	50800	50800	50800	50800	1
519	20250120	115900	632293300	50900	50900	50900	50900	1
520	20250120	115800	632242400	50900	50900	50900	50900	236
521	20250120	115700	620230000	50900	50900	50900	50900	0
522	20250120	115600	620230000	50900	50800	50900	50800	8
523	20250120	115500	619823400	50800	50800	50800	50800	1
524	20250120	115400	619772600	50900	50900	50900	50900	10
525	20250120	115300	619263600	50800	50800	50800	50800	1
526	20250120	115200	619212800	50900	50900	50900	50900	0
527	20250120	115100	619212800	50900	50800	50900	50800	8
528	20250120	115000	618806300	50900	50900	50900	50900	18
529	20250120	114900	617890100	50800	50800	50800	50800	0
530	20250120	114800	617890100	50800	50800	50800	50800	2
531	20250120	114700	617788500	50800	50900	50900	50800	8
532	20250120	114600	617381600	50900	50900	50900	50900	9
533	20250120	114500	616923500	50900	50900	50900	50900	10
534	20250120	114400	616414500	50800	50900	50900	50800	6
535	20250120	114300	616109200	50800	50900	50900	50800	9
536	20250120	114200	615651200	50900	50900	50900	50900	8
537	20250120	114100	615244000	50900	50900	50900	50900	10
538	20250120	114000	614735000	50800	50800	50800	50800	3
539	20250120	113900	614582600	50800	50800	50800	50800	0
540	20250120	113800	614582600	50800	50900	50900	50800	18
541	20250120	113700	613667400	50900	50900	50900	50800	19
542	20250120	113600	612700400	50900	50900	50900	50900	9
543	20250120	113500	612242300	50900	50900	50900	50900	69
544	20250120	113400	608730200	50900	50900	50900	50900	5
545	20250120	113300	608475700	50900	50900	50900	50900	3
546	20250120	113200	608323000	50900	50900	50900	50900	50
547	20250120	113100	605778000	50900	50900	50900	50900	0
548	20250120	113000	605778000	50900	50900	50900	50900	6
549	20250120	112900	605472600	50900	50900	50900	50900	12
550	20250120	112800	604861800	50900	50900	51000	50900	43
551	20250120	112700	602672600	51000	50900	51000	50900	25
552	20250120	112600	601399000	50900	50900	51000	50800	41
553	20250120	112500	599312100	50900	51000	51000	50900	67
554	20250120	112400	595899600	51000	51000	51000	50800	57
555	20250120	112300	592994200	50900	50800	50900	50800	795
556	20250120	112200	552538800	50900	50800	50900	50800	599
557	20250120	112100	522109000	50900	50900	50900	50800	50
558	20250120	112000	519567800	50700	50800	50800	50700	134
559	20250120	111900	512760700	50800	50700	50800	50700	24
560	20250120	111800	511541600	50800	50800	50800	50800	23
561	20250120	111700	510373200	50800	50800	50800	50700	329
562	20250120	111600	493689500	50800	50800	50800	50800	20
563	20250120	111500	492673500	50800	50700	50800	50700	16
564	20250120	111400	491860800	50800	50800	50800	50800	24
565	20250120	111300	490641600	50800	50800	50800	50800	11
566	20250120	111200	490082800	50800	50800	50800	50700	151
567	20250120	111100	482424400	50800	50800	50800	50700	77
568	20250120	111000	478513500	50800	50800	50800	50800	5
569	20250120	110900	478259500	50800	50800	50800	50800	6
570	20250120	110800	477954700	50800	50800	50800	50800	11
571	20250120	110700	477395900	50800	50800	50800	50800	18
572	20250120	110600	476481500	50800	50800	50800	50800	6
573	20250120	110500	476176700	50800	50800	50800	50800	55
574	20250120	110400	473382700	50800	50800	50800	50800	19
575	20250120	110300	472417500	50800	50800	50800	50800	26
576	20250120	110200	471096700	50800	50800	50800	50800	65
577	20250120	110100	467794700	50900	50900	50900	50900	6
578	20250120	110000	467489300	50900	50900	50900	50800	18
579	20250120	105900	466573500	50800	50900	50900	50800	3
580	20250120	105800	466421000	50800	50800	50800	50800	334
581	20250120	105700	449453800	50800	50800	50800	50800	11
582	20250120	105600	448895000	50800	50800	50800	50800	6
583	20250120	105500	448590200	50800	50600	50800	50600	10
584	20250120	105400	448082800	50800	50700	50800	50600	234
585	20250120	105300	436218600	50700	50700	50800	50700	40
586	20250120	105200	434190000	50800	50800	50800	50700	101
587	20250120	105100	429068100	50800	50800	50800	50800	7
588	20250120	105000	428712500	50800	50800	50800	50800	6
589	20250120	104900	428407700	50800	50800	50800	50800	11
590	20250120	104800	427848900	50800	50800	50800	50800	6
591	20250120	104700	427544100	50800	50800	50800	50800	35
592	20250120	104600	425766100	50800	50700	50800	50700	20
593	20250120	104500	424751400	50700	50700	50700	50700	0
594	20250120	104400	424751400	50700	50700	50700	50700	83
595	20250120	104300	420543300	50700	50700	50700	50700	0
596	20250120	104200	420543300	50700	50700	50700	50700	6
597	20250120	104100	420239100	50700	50700	50700	50700	4
598	20250120	104000	420036300	50700	50700	50700	50700	14
599	20250120	103900	419326500	50700	50600	50700	50600	42
600	20250120	103800	417200000	50600	50600	50600	50600	12
601	20250120	103700	416592800	50500	50500	50500	50500	0
602	20250120	103600	416592800	50500	50600	50600	50500	54
603	20250120	103500	413864700	50500	50600	50600	50500	368
604	20250120	103400	395273700	50700	50700	50700	50700	3
605	20250120	103300	395121600	50700	50600	50700	50600	143
606	20250120	103200	387881900	50700	50700	50700	50600	127
607	20250120	103100	381453000	50700	50700	50700	50700	1
608	20250120	103000	381402300	50700	50700	50700	50700	3
609	20250120	102900	381250200	50700	50700	50700	50700	4
610	20250120	102800	381047400	50700	50700	50700	50600	39
611	20250120	102700	379071000	50700	50700	50700	50700	430
612	20250120	102600	357270000	50800	50800	50800	50800	0
613	20250120	102500	357270000	50800	50800	50800	50800	23
614	20250120	102400	356101600	50700	50700	50700	50700	0
615	20250120	102300	356101600	50700	50700	50700	50700	10
616	20250120	102200	355594600	50800	50700	50800	50700	215
617	20250120	102100	344692600	50800	50800	50800	50800	1
618	20250120	102000	344641800	50800	50800	50800	50800	1
619	20250120	101900	344591000	50800	50800	50800	50800	1
620	20250120	101800	344540200	50800	50800	50800	50800	15
621	20250120	101700	343778200	50700	50700	50700	50700	4
622	20250120	101600	343575400	50800	50700	50800	50700	55
623	20250120	101500	340786500	50700	50700	50700	50700	0
624	20250120	101400	340786500	50700	50600	50700	50600	7
625	20250120	101300	340432200	50700	50700	50700	50700	39
626	20250120	101200	338454900	50700	50700	50700	50700	78
627	20250120	101100	334500300	50700	50700	50700	50700	0
628	20250120	101000	334500300	50700	50600	50700	50600	20
629	20250120	100900	333487000	50600	50600	50600	50600	2
630	20250120	100800	333385800	50600	50600	50600	50600	0
631	20250120	100700	333385800	50600	50700	50700	50600	13
632	20250120	100600	332726800	50600	50600	50600	50500	9
633	20250120	100500	332272100	50400	50600	50600	50400	2
634	20250120	100400	332171100	50500	50500	50500	50500	0
635	20250120	100300	332171100	50500	50600	50600	50500	905
636	20250120	100200	286466500	50600	50600	50600	50600	0
637	20250120	100100	286466500	50600	50700	50700	50600	993
638	20250120	100000	236219400	50800	50700	50800	50700	113
639	20250120	095900	230490200	50700	50800	50800	50700	2
640	20250120	095800	230388700	50700	50700	50800	50600	172
641	20250120	095700	221668200	50700	50900	50900	50700	239
642	20250120	095600	209534900	50900	50800	50900	50800	77
643	20250120	095500	205620800	50900	50900	50900	50900	13
644	20250120	095400	204959100	50800	50900	50900	50800	14
645	20250120	095300	204246600	50900	50800	50900	50700	145
646	20250120	095200	196879400	50800	50800	50900	50700	228
647	20250120	095100	185314700	50900	50800	50900	50800	229
648	20250120	095000	173681400	50800	50800	50800	50700	67
649	20250120	094900	170279300	50700	50700	50700	50700	1
650	20250120	094800	170228600	50700	50800	50800	50700	2
651	20250120	094700	170127100	50700	50700	50800	50700	64
652	20250120	094600	166881000	50700	50700	50700	50700	1
653	20250120	094500	166830300	50700	50800	50800	50700	52
654	20250120	094400	164193800	50800	50700	50800	50700	2
655	20250120	094300	164092300	50800	50700	50800	50700	14
656	20250120	094200	163381200	50700	50700	50700	50700	0
657	20250120	094100	163381200	50700	50800	50800	50700	22
658	20250120	094000	162264500	50700	50800	50800	50700	2
659	20250120	093900	162163000	50700	50800	50800	50700	64
660	20250120	093800	158916900	50800	50800	50800	50800	13
661	20250120	093700	158256500	50700	50700	50800	50700	83
662	20250120	093600	154047100	50700	50700	50700	50700	24
663	20250120	093500	152830300	50700	50700	50700	50700	20
664	20250120	093400	151816300	50700	50700	50700	50700	50
665	20250120	093300	149281300	50700	50700	50700	50700	14
666	20250120	093200	148571500	50800	50800	50800	50800	26
667	20250120	093100	147250700	50800	50800	50800	50800	0
668	20250120	093000	147250700	50800	50800	50800	50800	0
669	20250120	092900	147250700	50800	50700	50800	50700	91
670	20250120	092800	142636900	50800	50800	50800	50800	52
671	20250120	092700	139995300	50800	50800	50800	50800	0
672	20250120	092600	139995300	50800	50800	50800	50800	2
673	20250120	092500	139893700	50800	50800	50800	50800	11
674	20250120	092400	139334900	50700	50700	50700	50700	0
675	20250120	092300	139334900	50700	50700	50700	50700	131
676	20250120	092200	132693200	50700	50700	50700	50700	15
677	20250120	092100	131932700	50700	50700	50700	50700	13
678	20250120	092000	131273600	50700	50600	50700	50600	25
679	20250120	091900	130008500	50600	50600	50600	50600	25
680	20250120	091800	128743500	50700	50700	50700	50700	52
681	20250120	091700	126107100	50700	50700	50700	50700	12
682	20250120	091600	125498700	50700	50600	50800	50600	227
683	20250120	091500	114008200	50600	50600	50600	50600	3
684	20250120	091400	113856400	50800	50800	50800	50800	3
685	20250120	091300	113704000	50600	50600	50600	50600	38
686	20250120	091200	111781200	50600	50800	50800	50600	24
687	20250120	091100	110562200	50800	50600	50800	50600	50
688	20250120	091000	108031800	50600	50600	51000	50600	70
689	20250120	090900	104489400	50600	50800	50800	50600	230
690	20250120	090800	92828300	50800	50800	50800	50800	63
691	20250120	090700	89627900	50700	50800	50800	50700	35
692	20250120	090600	87850000	50800	50800	50800	50700	113
693	20250120	090500	82110600	50700	50700	50700	50700	11
694	20250120	090400	81552900	50700	50800	50800	50700	116
695	20250120	090300	75661300	50800	51000	51000	50800	12
696	20250120	090200	75051300	50900	50900	50900	50800	1192
697	20250120	090100	14477900	50800	50800	50800	50800	131
698	20250120	090000	7823100	50800	50800	50800	50700	154