KissMeData/271560/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210100	5291970500	98200	98200	98200	98200	2999
3	20250123	210000	5291970500	98200	98200	98200	98200	0
4	20250123	205900	5291970500	98200	98200	98200	98200	0
5	20250123	205800	5291970500	98200	98200	98200	98200	0
6	20250123	205700	5291970500	98200	98200	98200	98200	0
7	20250123	205600	5291970500	98200	98200	98200	98200	0
8	20250123	205500	5291970500	98200	98200	98200	98200	0
9	20250123	205400	5291970500	98200	98200	98200	98200	0
10	20250123	205300	5291970500	98200	98200	98200	98200	0
11	20250123	205200	5291970500	98200	98200	98200	98200	0
12	20250123	205100	5291970500	98200	98200	98200	98200	0
13	20250123	205000	5291970500	98200	98200	98200	98200	0
14	20250123	204900	5291970500	98200	98200	98200	98200	0
15	20250123	204800	5291970500	98200	98200	98200	98200	0
16	20250123	204700	5291970500	98200	98200	98200	98200	0
17	20250123	204600	5291970500	98200	98200	98200	98200	0
18	20250123	204500	5291970500	98200	98200	98200	98200	0
19	20250123	204400	5291970500	98200	98200	98200	98200	0
20	20250123	204300	5291970500	98200	98200	98200	98200	0
21	20250123	204200	5291970500	98200	98200	98200	98200	0
22	20250123	204100	5291970500	98200	98200	98200	98200	0
23	20250123	204000	5291970500	98200	98200	98200	98200	0
24	20250123	203900	5291970500	98200	98200	98200	98200	0
25	20250123	203800	5291970500	98200	98200	98200	98200	0
26	20250123	203700	5291970500	98200	98200	98200	98200	0
27	20250123	203600	5291970500	98200	98200	98200	98200	0
28	20250123	203500	5291970500	98200	98200	98200	98200	0
29	20250123	203400	5291970500	98200	98200	98200	98200	0
30	20250123	203300	5291970500	98200	98200	98200	98200	0
31	20250123	203200	5291970500	98200	98200	98200	98200	0
32	20250123	203100	5291970500	98200	98200	98200	98200	2999
33	20250123	203000	5291970500	98200	98200	98200	98200	0
34	20250123	202900	5291970500	98200	98200	98200	98200	0
35	20250123	202800	5291970500	98200	98200	98200	98200	0
36	20250123	202700	5291970500	98200	98200	98200	98200	0
37	20250123	202600	5291970500	98200	98200	98200	98200	0
38	20250123	202500	5291970500	98200	98200	98200	98200	0
39	20250123	202400	5291970500	98200	98200	98200	98200	0
40	20250123	202300	5291970500	98200	98200	98200	98200	0
41	20250123	202200	5291970500	98200	98200	98200	98200	0
42	20250123	202100	5291970500	98200	98200	98200	98200	0
43	20250123	202000	5291970500	98200	98200	98200	98200	0
44	20250123	201900	5291970500	98200	98200	98200	98200	0
45	20250123	201800	5291970500	98200	98200	98200	98200	0
46	20250123	201700	5291970500	98200	98200	98200	98200	0
47	20250123	201600	5291970500	98200	98200	98200	98200	0
48	20250123	201500	5291970500	98200	98200	98200	98200	0
49	20250123	201400	5291970500	98200	98200	98200	98200	0
50	20250123	201300	5291970500	98200	98200	98200	98200	0
51	20250123	201200	5291970500	98200	98200	98200	98200	0
52	20250123	201100	5291970500	98200	98200	98200	98200	0
53	20250123	201000	5291970500	98200	98200	98200	98200	0
54	20250123	200900	5291970500	98200	98200	98200	98200	0
55	20250123	200800	5291970500	98200	98200	98200	98200	0
56	20250123	200700	5291970500	98200	98200	98200	98200	0
57	20250123	200600	5291970500	98200	98200	98200	98200	0
58	20250123	200500	5291970500	98200	98200	98200	98200	0
59	20250123	200400	5291970500	98200	98200	98200	98200	0
60	20250123	200300	5291970500	98200	98200	98200	98200	0
61	20250123	200200	5291970500	98200	98200	98200	98200	0
62	20250123	200100	5291970500	98200	98200	98200	98200	2999
63	20250123	200000	5291970500	98200	98200	98200	98200	0
64	20250123	195900	5291970500	98200	98200	98200	98200	0
65	20250123	195800	5291970500	98200	98200	98200	98200	0
66	20250123	195700	5291970500	98200	98200	98200	98200	0
67	20250123	195600	5291970500	98200	98200	98200	98200	0
68	20250123	195500	5291970500	98200	98200	98200	98200	0
69	20250123	195400	5291970500	98200	98200	98200	98200	0
70	20250123	195300	5291970500	98200	98200	98200	98200	0
71	20250123	195200	5291970500	98200	98200	98200	98200	0
72	20250123	195100	5291970500	98200	98200	98200	98200	0
73	20250123	195000	5291970500	98200	98200	98200	98200	0
74	20250123	194900	5291970500	98200	98200	98200	98200	0
75	20250123	194800	5291970500	98200	98200	98200	98200	0
76	20250123	194700	5291970500	98200	98200	98200	98200	0
77	20250123	194600	5291970500	98200	98200	98200	98200	0
78	20250123	194500	5291970500	98200	98200	98200	98200	0
79	20250123	194400	5291970500	98200	98200	98200	98200	0
80	20250123	194300	5291970500	98200	98200	98200	98200	0
81	20250123	194200	5291970500	98200	98200	98200	98200	0
82	20250123	194100	5291970500	98200	98200	98200	98200	0
83	20250123	194000	5291970500	98200	98200	98200	98200	0
84	20250123	193900	5291970500	98200	98200	98200	98200	0
85	20250123	193800	5291970500	98200	98200	98200	98200	0
86	20250123	193700	5291970500	98200	98200	98200	98200	0
87	20250123	193600	5291970500	98200	98200	98200	98200	0
88	20250123	193500	5291970500	98200	98200	98200	98200	0
89	20250123	193400	5291970500	98200	98200	98200	98200	0
90	20250123	193300	5291970500	98200	98200	98200	98200	0
91	20250123	193200	5291970500	98200	98200	98200	98200	0
92	20250123	193100	5291970500	98200	98200	98200	98200	2999
93	20250123	193000	5291970500	98200	98200	98200	98200	0
94	20250123	192900	5291970500	98200	98200	98200	98200	0
95	20250123	192800	5291970500	98200	98200	98200	98200	0
96	20250123	192700	5291970500	98200	98200	98200	98200	0
97	20250123	192600	5291970500	98200	98200	98200	98200	0
98	20250123	192500	5291970500	98200	98200	98200	98200	0
99	20250123	192400	5291970500	98200	98200	98200	98200	0
100	20250123	192300	5291970500	98200	98200	98200	98200	0
101	20250123	192200	5291970500	98200	98200	98200	98200	0
102	20250123	192100	5291970500	98200	98200	98200	98200	0
103	20250123	192000	5291970500	98200	98200	98200	98200	0
104	20250123	191900	5291970500	98200	98200	98200	98200	0
105	20250123	191800	5291970500	98200	98200	98200	98200	0
106	20250123	191700	5291970500	98200	98200	98200	98200	0
107	20250123	191600	5291970500	98200	98200	98200	98200	0
108	20250123	191500	5291970500	98200	98200	98200	98200	0
109	20250123	191400	5291970500	98200	98200	98200	98200	0
110	20250123	191300	5291970500	98200	98200	98200	98200	0
111	20250123	191200	5291970500	98200	98200	98200	98200	0
112	20250123	191100	5291970500	98200	98200	98200	98200	0
113	20250123	191000	5291970500	98200	98200	98200	98200	0
114	20250123	190900	5291970500	98200	98200	98200	98200	0
115	20250123	190800	5291970500	98200	98200	98200	98200	0
116	20250123	190700	5291970500	98200	98200	98200	98200	0
117	20250123	190600	5291970500	98200	98200	98200	98200	0
118	20250123	190500	5291970500	98200	98200	98200	98200	0
119	20250123	190400	5291970500	98200	98200	98200	98200	0
120	20250123	190300	5291970500	98200	98200	98200	98200	0
121	20250123	190200	5291970500	98200	98200	98200	98200	0
122	20250123	190100	5291970500	98200	98200	98200	98200	2999
123	20250123	190000	5291970500	98200	98200	98200	98200	0
124	20250123	185900	5291970500	98200	98200	98200	98200	0
125	20250123	185800	5291970500	98200	98200	98200	98200	0
126	20250123	185700	5291970500	98200	98200	98200	98200	0
127	20250123	185600	5291970500	98200	98200	98200	98200	0
128	20250123	185500	5291970500	98200	98200	98200	98200	0
129	20250123	185400	5291970500	98200	98200	98200	98200	0
130	20250123	185300	5291970500	98200	98200	98200	98200	0
131	20250123	185200	5291970500	98200	98200	98200	98200	0
132	20250123	185100	5291970500	98200	98200	98200	98200	0
133	20250123	185000	5291970500	98200	98200	98200	98200	0
134	20250123	184900	5291970500	98200	98200	98200	98200	0
135	20250123	184800	5291970500	98200	98200	98200	98200	0
136	20250123	184700	5291970500	98200	98200	98200	98200	0
137	20250123	184600	5291970500	98200	98200	98200	98200	0
138	20250123	184500	5291970500	98200	98200	98200	98200	0
139	20250123	184400	5291970500	98200	98200	98200	98200	0
140	20250123	184300	5291970500	98200	98200	98200	98200	0
141	20250123	184200	5291970500	98200	98200	98200	98200	0
142	20250123	184100	5291970500	98200	98200	98200	98200	0
143	20250123	184000	5291970500	98200	98200	98200	98200	0
144	20250123	183900	5291970500	98200	98200	98200	98200	0
145	20250123	183800	5291970500	98200	98200	98200	98200	0
146	20250123	183700	5291970500	98200	98200	98200	98200	0
147	20250123	183600	5291970500	98200	98200	98200	98200	0
148	20250123	183500	5291970500	98200	98200	98200	98200	0
149	20250123	183400	5291970500	98200	98200	98200	98200	0
150	20250123	183300	5291970500	98200	98200	98200	98200	0
151	20250123	183200	5291970500	98200	98200	98200	98200	0
152	20250123	183100	5291970500	98200	98200	98200	98200	2999
153	20250123	183000	5291970500	98200	98200	98200	98200	0
154	20250123	182900	5291970500	98200	98200	98200	98200	0
155	20250123	182800	5291970500	98200	98200	98200	98200	0
156	20250123	182700	5291970500	98200	98200	98200	98200	0
157	20250123	182600	5291970500	98200	98200	98200	98200	0
158	20250123	182500	5291970500	98200	98200	98200	98200	0
159	20250123	182400	5291970500	98200	98200	98200	98200	0
160	20250123	182300	5291970500	98200	98200	98200	98200	0
161	20250123	182200	5291970500	98200	98200	98200	98200	0
162	20250123	182100	5291970500	98200	98200	98200	98200	0
163	20250123	182000	5291970500	98200	98200	98200	98200	0
164	20250123	181900	5291970500	98200	98200	98200	98200	0
165	20250123	181800	5291970500	98200	98200	98200	98200	0
166	20250123	181700	5291970500	98200	98200	98200	98200	0
167	20250123	181600	5291970500	98200	98200	98200	98200	0
168	20250123	181500	5291970500	98200	98200	98200	98200	0
169	20250123	181400	5291970500	98200	98200	98200	98200	0
170	20250123	181300	5291970500	98200	98200	98200	98200	0
171	20250123	181200	5291970500	98200	98200	98200	98200	0
172	20250123	181100	5291970500	98200	98200	98200	98200	0
173	20250123	181000	5291970500	98200	98200	98200	98200	0
174	20250123	180900	5291970500	98200	98200	98200	98200	0
175	20250123	180800	5291970500	98200	98200	98200	98200	0
176	20250123	180700	5291970500	98200	98200	98200	98200	0
177	20250123	180600	5291970500	98200	98200	98200	98200	0
178	20250123	180500	5291970500	98200	98200	98200	98200	0
179	20250123	180400	5291970500	98200	98200	98200	98200	0
180	20250123	180300	5291970500	98200	98200	98200	98200	0
181	20250123	180200	5291970500	98200	98200	98200	98200	0
182	20250123	180100	5291970500	98200	98200	98200	98200	2999
183	20250123	180000	5291970500	98200	98200	98200	98200	0
184	20250123	175900	5291970500	98200	98200	98200	98200	0
185	20250123	175800	5291970500	98200	98200	98200	98200	0
186	20250123	175700	5291970500	98200	98200	98200	98200	0
187	20250123	175600	5291970500	98200	98200	98200	98200	0
188	20250123	175500	5291970500	98200	98200	98200	98200	0
189	20250123	175400	5291970500	98200	98200	98200	98200	0
190	20250123	175300	5291970500	98200	98200	98200	98200	0
191	20250123	175200	5291970500	98200	98200	98200	98200	0
192	20250123	175100	5291970500	98200	98200	98200	98200	0
193	20250123	175000	5291970500	98200	98200	98200	98200	0
194	20250123	174900	5291970500	98200	98200	98200	98200	0
195	20250123	174800	5291970500	98200	98200	98200	98200	0
196	20250123	174700	5291970500	98200	98200	98200	98200	0
197	20250123	174600	5291970500	98200	98200	98200	98200	0
198	20250123	174500	5291970500	98200	98200	98200	98200	0
199	20250123	174400	5291970500	98200	98200	98200	98200	0
200	20250123	174300	5291970500	98200	98200	98200	98200	0
201	20250123	174200	5291970500	98200	98200	98200	98200	0
202	20250123	174100	5291970500	98200	98200	98200	98200	0
203	20250123	174000	5291970500	98200	98200	98200	98200	0
204	20250123	173900	5291970500	98200	98200	98200	98200	0
205	20250123	173800	5291970500	98200	98200	98200	98200	0
206	20250123	173700	5291970500	98200	98200	98200	98200	0
207	20250123	173600	5291970500	98200	98200	98200	98200	0
208	20250123	173500	5291970500	98200	98200	98200	98200	0
209	20250123	173400	5291970500	98200	98200	98200	98200	0
210	20250123	173300	5291970500	98200	98200	98200	98200	0
211	20250123	173200	5291970500	98200	98200	98200	98200	0
212	20250123	173100	5291970500	98200	98200	98200	98200	2999
213	20250123	173000	5291970500	98200	98200	98200	98200	0
214	20250123	172900	5291970500	98200	98200	98200	98200	0
215	20250123	172800	5291970500	98200	98200	98200	98200	0
216	20250123	172700	5291970500	98200	98200	98200	98200	0
217	20250123	172600	5291970500	98200	98200	98200	98200	0
218	20250123	172500	5291970500	98200	98200	98200	98200	0
219	20250123	172400	5291970500	98200	98200	98200	98200	0
220	20250123	172300	5291970500	98200	98200	98200	98200	0
221	20250123	172200	5291970500	98200	98200	98200	98200	0
222	20250123	172100	5291970500	98200	98200	98200	98200	0
223	20250123	172000	5291970500	98200	98200	98200	98200	0
224	20250123	171900	5291970500	98200	98200	98200	98200	0
225	20250123	171800	5291970500	98200	98200	98200	98200	0
226	20250123	171700	5291970500	98200	98200	98200	98200	0
227	20250123	171600	5291970500	98200	98200	98200	98200	0
228	20250123	171500	5291970500	98200	98200	98200	98200	0
229	20250123	171400	5291970500	98200	98200	98200	98200	0
230	20250123	171300	5291970500	98200	98200	98200	98200	0
231	20250123	171200	5291970500	98200	98200	98200	98200	0
232	20250123	171100	5291970500	98200	98200	98200	98200	0
233	20250123	171000	5291970500	98200	98200	98200	98200	0
234	20250123	170900	5291970500	98200	98200	98200	98200	0
235	20250123	170800	5291970500	98200	98200	98200	98200	0
236	20250123	170700	5291970500	98200	98200	98200	98200	0
237	20250123	170600	5291970500	98200	98200	98200	98200	0
238	20250123	170500	5291970500	98200	98200	98200	98200	0
239	20250123	170400	5291970500	98200	98200	98200	98200	0
240	20250123	170300	5291970500	98200	98200	98200	98200	0
241	20250123	170200	5291970500	98200	98200	98200	98200	0
242	20250123	170100	5291970500	98200	98200	98200	98200	2999
243	20250123	170000	5291970500	98200	98200	98200	98200	0
244	20250123	165900	5291970500	98200	98200	98200	98200	0
245	20250123	165800	5291970500	98200	98200	98200	98200	0
246	20250123	165700	5291970500	98200	98200	98200	98200	0
247	20250123	165600	5291970500	98200	98200	98200	98200	0
248	20250123	165500	5291970500	98200	98200	98200	98200	0
249	20250123	165400	5291970500	98200	98200	98200	98200	0
250	20250123	165300	5291970500	98200	98200	98200	98200	0
251	20250123	165200	5291970500	98200	98200	98200	98200	0
252	20250123	165100	5291970500	98200	98200	98200	98200	0
253	20250123	165000	5291970500	98200	98200	98200	98200	0
254	20250123	164900	5291970500	98200	98200	98200	98200	0
255	20250123	164800	5291970500	98200	98200	98200	98200	0
256	20250123	164700	5291970500	98200	98200	98200	98200	0
257	20250123	164600	5291970500	98200	98200	98200	98200	0
258	20250123	164500	5291970500	98200	98200	98200	98200	0
259	20250123	164400	5291970500	98200	98200	98200	98200	0
260	20250123	164300	5291970500	98200	98200	98200	98200	0
261	20250123	164200	5291970500	98200	98200	98200	98200	0
262	20250123	164100	5291970500	98200	98200	98200	98200	0
263	20250123	164000	5291970500	98200	98200	98200	98200	0
264	20250123	163900	5291970500	98200	98200	98200	98200	0
265	20250123	163800	5291970500	98200	98200	98200	98200	0
266	20250123	163700	5291970500	98200	98200	98200	98200	0
267	20250123	163600	5291970500	98200	98200	98200	98200	0
268	20250123	163500	5291970500	98200	98200	98200	98200	0
269	20250123	163400	5291970500	98200	98200	98200	98200	0
270	20250123	163300	5291970500	98200	98200	98200	98200	0
271	20250123	163200	5291970500	98200	98200	98200	98200	0
272	20250123	163100	5291970500	98200	98200	98200	98200	2999
273	20250123	163000	5291970500	98200	98200	98200	98200	0
274	20250123	162900	5291970500	98200	98200	98200	98200	0
275	20250123	162800	5291970500	98200	98200	98200	98200	0
276	20250123	162700	5291970500	98200	98200	98200	98200	0
277	20250123	162600	5291970500	98200	98200	98200	98200	0
278	20250123	162500	5291970500	98200	98200	98200	98200	0
279	20250123	162400	5291970500	98200	98200	98200	98200	0
280	20250123	162300	5291970500	98200	98200	98200	98200	0
281	20250123	162200	5291970500	98200	98200	98200	98200	0
282	20250123	162100	5291970500	98200	98200	98200	98200	0
283	20250123	162000	5291970500	98200	98200	98200	98200	0
284	20250123	161900	5291970500	98200	98200	98200	98200	0
285	20250123	161800	5291970500	98200	98200	98200	98200	0
286	20250123	161700	5291970500	98200	98200	98200	98200	0
287	20250123	161600	5291970500	98200	98200	98200	98200	0
288	20250123	161500	5291970500	98200	98200	98200	98200	0
289	20250123	161400	5291970500	98200	98200	98200	98200	0
290	20250123	161300	5291970500	98200	98200	98200	98200	0
291	20250123	161200	5291970500	98200	98200	98200	98200	0
292	20250123	161100	5291970500	98200	98200	98200	98200	0
293	20250123	161000	5291970500	98200	98200	98200	98200	0
294	20250123	160900	5291970500	98200	98200	98200	98200	0
295	20250123	160800	5291970500	98200	98200	98200	98200	0
296	20250123	160700	5291970500	98200	98200	98200	98200	0
297	20250123	160600	5291970500	98200	98200	98200	98200	0
298	20250123	160500	5291970500	98200	98200	98200	98200	0
299	20250123	160400	5291970500	98200	98200	98200	98200	0
300	20250123	160300	5291970500	98200	98200	98200	98200	0
301	20250123	160200	5291970500	98200	98200	98200	98200	0
302	20250123	160100	5291970500	98200	98200	98200	98200	2999
303	20250123	160000	5291970500	98200	98200	98200	98200	0
304	20250123	155900	5291970500	98200	98200	98200	98200	0
305	20250123	155800	5291970500	98200	98200	98200	98200	0
306	20250123	155700	5291970500	98200	98200	98200	98200	0
307	20250123	155600	5291970500	98200	98200	98200	98200	0
308	20250123	155500	5291970500	98200	98200	98200	98200	0
309	20250123	155400	5291970500	98200	98200	98200	98200	0
310	20250123	155300	5291970500	98200	98200	98200	98200	0
311	20250123	155200	5291970500	98200	98200	98200	98200	0
312	20250123	155100	5291970500	98200	98200	98200	98200	0
313	20250123	155000	5291970500	98200	98200	98200	98200	0
314	20250123	154900	5291970500	98200	98200	98200	98200	0
315	20250123	154800	5291970500	98200	98200	98200	98200	0
316	20250123	154700	5291970500	98200	98200	98200	98200	0
317	20250123	154600	5291970500	98200	98200	98200	98200	0
318	20250123	154500	5291970500	98200	98200	98200	98200	0
319	20250123	154400	5291970500	98200	98200	98200	98200	0
320	20250123	154300	5291970500	98200	98200	98200	98200	0
321	20250123	154200	5291970500	98200	98200	98200	98200	0
322	20250123	154100	5291970500	98200	98200	98200	98200	0
323	20250123	154000	5291970500	98200	98200	98200	98200	0
324	20250123	153900	5291970500	98200	98200	98200	98200	0
325	20250123	153800	5291970500	98200	98200	98200	98200	0
326	20250123	153700	5291970500	98200	98200	98200	98200	0
327	20250123	153600	5291970500	98200	98200	98200	98200	0
328	20250123	153500	5291970500	98200	98200	98200	98200	0
329	20250123	153400	5291970500	98200	98200	98200	98200	0
330	20250123	153300	5291970500	98200	98200	98200	98200	0
331	20250123	153200	5291970500	98200	98200	98200	98200	0
332	20250123	153100	5291970500	98200	98200	98200	98200	2999
333	20250123	153000	5291970500	98200	98200	98200	98200	2999
334	20250123	152900	4997468700	98400	98400	98400	98400	0
335	20250123	152800	4997468700	98400	98400	98400	98400	0
336	20250123	152700	4997468700	98400	98400	98400	98400	0
337	20250123	152600	4997468700	98400	98400	98400	98400	0
338	20250123	152500	4997468700	98400	98400	98400	98400	0
339	20250123	152400	4997468700	98400	98400	98400	98400	0
340	20250123	152300	4997468700	98400	98400	98400	98400	0
341	20250123	152200	4997468700	98400	98400	98400	98400	0
342	20250123	152100	4997468700	98400	98400	98400	98400	0
343	20250123	152000	4997468700	98400	98400	98400	98400	0
344	20250123	151900	4997468700	98400	98500	98500	98400	86
345	20250123	151800	4989000400	98400	98500	98500	98400	243
346	20250123	151700	4965086200	98500	98500	98500	98400	65
347	20250123	151600	4958685700	98500	98500	98500	98400	42
348	20250123	151500	4954549300	98500	98400	98500	98400	70
349	20250123	151400	4947658800	98400	98500	98500	98400	46
350	20250123	151300	4943128300	98500	98500	98500	98400	60
351	20250123	151200	4937219000	98500	98400	98500	98400	74
352	20250123	151100	4929931800	98500	98500	98500	98400	57
353	20250123	151000	4924317700	98500	98500	98500	98400	122
354	20250123	150900	4912301500	98500	98500	98500	98400	23
355	20250123	150800	4910036300	98500	98500	98500	98400	51
356	20250123	150700	4905016200	98500	98500	98500	98400	31
357	20250123	150600	4901963000	98400	98300	98500	98300	274
358	20250123	150500	4875000700	98400	98500	98500	98400	260
359	20250123	150400	4849415700	98500	98500	98500	98400	135
360	20250123	150300	4836128900	98500	98500	98500	98400	42
361	20250123	150200	4831993300	98500	98500	98500	98400	53
362	20250123	150100	4826773300	98600	98600	98600	98400	56
363	20250123	150000	4821256700	98600	98400	98600	98400	63
364	20250123	145900	4815051300	98500	98500	98600	98400	172
365	20250123	145800	4798111800	98500	98600	98600	98400	72
366	20250123	145700	4791017800	98600	98600	98600	98400	61
367	20250123	145600	4785006800	98600	98500	98600	98400	173
368	20250123	145500	4767962400	98600	98600	98600	98400	82
369	20250123	145400	4759879700	98500	98600	98600	98500	72
370	20250123	145300	4752782900	98500	98600	98600	98500	69
371	20250123	145200	4745980600	98500	98600	98600	98500	140
372	20250123	145100	4732184900	98600	98500	98600	98400	87
373	20250123	145000	4723610400	98600	98600	98600	98400	95
374	20250123	144900	4714251400	98400	98600	98600	98400	141
375	20250123	144800	4700360700	98600	98600	98600	98500	113
376	20250123	144700	4689224500	98600	98500	98600	98400	88
377	20250123	144600	4680552200	98500	98500	98600	98400	72
378	20250123	144500	4673457900	98600	98600	98600	98400	115
379	20250123	144400	4662123700	98500	98500	98500	98400	148
380	20250123	144300	4647548300	98400	98500	98600	98400	388
381	20250123	144200	4609326700	98500	98600	98600	98400	98
382	20250123	144100	4599673500	98500	98500	98600	98500	133
383	20250123	144000	4586567900	98500	98700	98700	98500	81
384	20250123	143900	4578576300	98700	98600	98700	98500	109
385	20250123	143800	4567828400	98600	98600	98700	98500	82
386	20250123	143700	4559738700	98600	98700	98700	98500	116
387	20250123	143600	4548301200	98600	98600	98700	98600	70
388	20250123	143500	4541396200	98600	98600	98700	98500	109
389	20250123	143400	4530644800	98500	98600	98700	98500	113
390	20250123	143300	4519502200	98700	98600	98700	98500	113
391	20250123	143200	4508357700	98700	98700	98700	98500	122
392	20250123	143100	4496328000	98700	98700	98800	98500	436
393	20250123	143000	4453337200	98700	98700	98800	98600	92
394	20250123	142900	4444253500	98600	98600	98800	98600	103
395	20250123	142800	4434084700	98800	98700	98800	98600	120
396	20250123	142700	4422236100	98800	98700	98800	98600	309
397	20250123	142600	4391737000	98700	98700	98700	98600	81
398	20250123	142500	4383744500	98700	98700	98700	98600	121
399	20250123	142400	4371803500	98700	98700	98700	98600	191
400	20250123	142300	4352954900	98700	98700	98700	98600	31
401	20250123	142200	4349895600	98700	98700	98700	98600	112
402	20250123	142100	4338843700	98700	98700	98700	98600	88
403	20250123	142000	4330159200	98700	98600	98700	98600	142
404	20250123	141900	4316150500	98700	98700	98700	98600	85
405	20250123	141800	4307761300	98700	98700	98700	98600	84
406	20250123	141700	4299472600	98700	98700	98700	98600	95
407	20250123	141600	4290096900	98700	98800	98800	98600	103
408	20250123	141500	4279928900	98800	98600	98800	98500	86
409	20250123	141400	4271442000	98600	98800	98800	98600	115
410	20250123	141300	4260085700	98700	98600	98800	98600	97
411	20250123	141200	4250509900	98700	98700	98800	98600	88
412	20250123	141100	4241823700	98600	98700	98800	98500	89
413	20250123	141000	4233047200	98700	98700	98800	98600	110
414	20250123	140900	4222182300	98800	98700	98800	98500	87
415	20250123	140800	4213597500	98700	98700	98700	98500	117
416	20250123	140700	4202057200	98700	98600	98700	98500	121
417	20250123	140600	4190128100	98700	98500	98700	98500	69
418	20250123	140500	4183318700	98600	98800	98800	98500	98
419	20250123	140400	4173652400	98800	98700	98800	98600	98
420	20250123	140300	4163979100	98700	98700	98700	98500	104
421	20250123	140200	4153717700	98600	98700	98800	98600	91
422	20250123	140100	4144732100	98800	98900	98900	98600	98
423	20250123	140000	4135052500	98900	98900	98900	98700	87
424	20250123	135900	4126454200	98800	98800	98900	98700	93
425	20250123	135800	4117261100	98900	98800	98900	98600	204
426	20250123	135700	4097100300	98700	98800	98800	98700	64
427	20250123	135600	4090777700	98800	98900	98900	98800	141
428	20250123	135500	4076843700	98900	98800	98900	98700	98
429	20250123	135400	4067160700	98800	98800	98800	98600	99
430	20250123	135300	4057386200	98800	98800	98900	98700	109
431	20250123	135200	4046616000	98800	98600	98800	98600	59
432	20250123	135100	4040789500	98700	98800	98800	98600	105
433	20250123	135000	4030422300	98800	98800	98800	98600	101
434	20250123	134900	4020447600	98800	98800	98800	98700	95
435	20250123	134800	4011063400	98800	98800	98800	98600	82
436	20250123	134700	4002968900	98700	98700	98700	98600	71
437	20250123	134600	3995962300	98700	98600	98700	98600	72
438	20250123	134500	3988860500	98700	98700	98800	98400	128
439	20250123	134400	3976229000	98700	98700	98800	98400	174
440	20250123	134300	3959082000	98800	98700	98800	98600	421
441	20250123	134200	3917523700	98700	98800	98900	98700	172
442	20250123	134100	3900535800	98800	98800	98900	98700	100
443	20250123	134000	3890657100	98900	98800	98900	98800	96
444	20250123	133900	3881163200	98900	98900	98900	98700	74
445	20250123	133800	3873851100	98900	98900	98900	98800	131
446	20250123	133700	3860899200	98900	98800	98900	98700	191
447	20250123	133600	3842027100	98800	98800	98800	98700	315
448	20250123	133500	3810906300	98800	98700	98900	98700	171
449	20250123	133400	3794011400	98800	98800	98800	98700	102
450	20250123	133300	3783934400	98800	98800	98800	98700	93
451	20250123	133200	3774748300	98800	98800	98800	98700	91
452	20250123	133100	3765759000	98700	98800	98800	98700	114
453	20250123	133000	3754498800	98800	98800	98800	98600	74
454	20250123	132900	3747193000	98700	98800	98800	98700	105
455	20250123	132800	3736822100	98700	98600	98800	98600	182
456	20250123	132700	3718860700	98700	98800	98800	98600	65
457	20250123	132600	3712440200	98700	98800	98800	98600	103
458	20250123	132500	3702268000	98700	98800	98800	98700	84
459	20250123	132400	3693969500	98800	98800	98800	98600	114
460	20250123	132300	3682714000	98800	98700	98800	98600	170
461	20250123	132200	3665940500	98700	98800	98800	98600	144
462	20250123	132100	3651727200	98600	98800	98800	98600	91
463	20250123	132000	3642739300	98800	98700	98800	98700	87
464	20250123	131900	3634146000	98800	98700	98800	98600	108
465	20250123	131800	3623478500	98700	98800	98800	98600	82
466	20250123	131700	3615382800	98800	98600	98800	98600	99
467	20250123	131600	3605609300	98700	98800	98800	98600	128
468	20250123	131500	3592979700	98800	98800	98800	98600	378
469	20250123	131400	3555669100	98700	98800	98800	98600	121
470	20250123	131300	3543722200	98700	98700	98800	98600	80
471	20250123	131200	3535827400	98800	98800	98800	98600	107
472	20250123	131100	3525261800	98800	98700	98800	98600	116
473	20250123	131000	3513810300	98700	98800	98800	98600	182
474	20250123	130900	3495839900	98800	98500	98800	98500	83
475	20250123	130800	3487649000	98600	98500	98800	98500	99
476	20250123	130700	3477878100	98600	98700	98800	98600	93
477	20250123	130600	3468707000	98500	98800	98900	98500	110
478	20250123	130500	3457852400	98700	98600	98800	98500	122
479	20250123	130400	3445815900	98600	98700	98700	98500	65
480	20250123	130300	3439407500	98600	98800	98800	98500	123
481	20250123	130200	3427264700	98600	98700	98900	98500	99
482	20250123	130100	3417491500	98600	98600	98600	98500	52
483	20250123	130000	3412365800	98600	98500	98800	98500	116
484	20250123	125900	3400926500	98600	98700	98800	98600	119
485	20250123	125800	3389183900	98700	98700	98700	98600	46
486	20250123	125700	3384644100	98700	98900	98900	98600	94
487	20250123	125600	3375360600	98900	98800	98900	98700	87
488	20250123	125500	3366763800	98600	98600	98900	98600	83
489	20250123	125400	3358575300	98600	98700	98900	98500	67
490	20250123	125300	3351961000	98800	98500	98800	98500	79
491	20250123	125200	3344162300	98800	98600	98800	98500	63
492	20250123	125100	3337949900	98800	98700	98800	98500	74
493	20250123	125000	3330641500	98400	98800	98800	98400	38
494	20250123	124900	3326896800	98800	98300	98800	98300	98
495	20250123	124800	3317232500	98300	98600	98800	98300	121
496	20250123	124700	3305305700	98700	98700	98700	98500	36
497	20250123	124600	3301755500	98700	98800	98800	98300	131
498	20250123	124500	3288837900	98500	98600	98800	98500	115
499	20250123	124400	3277494200	98600	98700	98800	98600	45
500	20250123	124300	3273054300	98800	98600	98800	98400	105
501	20250123	124200	3262690600	98400	98600	98800	98400	98
502	20250123	124100	3253022400	98600	98300	98600	98300	75
503	20250123	124000	3245640700	98800	98600	98800	98400	88
504	20250123	123900	3236957600	98600	98400	98700	98300	120
505	20250123	123800	3225131900	98400	98500	98600	98400	62
506	20250123	123700	3219027900	98500	98400	98600	98300	85
507	20250123	123600	3210663600	98500	98400	98600	98300	72
508	20250123	123500	3203577200	98300	98600	98700	98300	56
509	20250123	123400	3198061000	98600	98500	98700	98300	85
510	20250123	123300	3189687500	98700	98300	98700	98200	122
511	20250123	123200	3177686400	98300	98200	98400	98200	106
512	20250123	123100	3167266500	98400	98200	98700	98200	100
513	20250123	123000	3157421600	98200	98700	98700	98200	166
514	20250123	122900	3141102700	98700	98700	98700	98500	79
515	20250123	122800	3133316500	98400	98400	98700	98200	70
516	20250123	122700	3126410800	98300	98400	98400	98200	115
517	20250123	122600	3115103400	98700	98300	98700	98200	120
518	20250123	122500	3103297200	98300	98500	98700	98300	156
519	20250123	122400	3087926500	98500	98600	98700	98400	48
520	20250123	122300	3083195900	98600	98600	98700	98400	76
521	20250123	122200	3075698800	98700	98600	98700	98400	85
522	20250123	122100	3067318100	98500	98700	98700	98500	28
523	20250123	122000	3064556500	98400	98800	98800	98300	345
524	20250123	121900	3030603500	98400	98400	98800	98300	84
525	20250123	121800	3022324600	98400	98300	98400	98200	182
526	20250123	121700	3004434300	98300	98400	98500	98300	251
527	20250123	121600	2979738500	98400	98400	98400	98300	77
528	20250123	121500	2972163500	98400	98400	98600	98300	226
529	20250123	121400	2949924400	98400	98500	98800	98400	711
530	20250123	121300	2879792800	98500	98400	98900	98400	104
531	20250123	121200	2869541300	98400	98800	98800	98400	62
532	20250123	121100	2863428900	98700	98600	98800	98400	94
533	20250123	121000	2854153100	98500	98800	98800	98400	145
534	20250123	120900	2839855500	98800	98700	98800	98500	54
535	20250123	120800	2834528200	98700	98600	98800	98500	147
536	20250123	120700	2820015600	98600	98700	98700	98500	82
537	20250123	120600	2811929300	98700	98600	98700	98600	57
538	20250123	120500	2806303800	98500	98400	98700	98400	96
539	20250123	120400	2796844500	98500	98700	98700	98400	70
540	20250123	120300	2789947400	98400	98400	98700	98400	196
541	20250123	120200	2770643600	98400	98500	98700	98400	113
542	20250123	120100	2759511000	98500	98700	98700	98400	42
543	20250123	120000	2755373500	98300	98400	98700	98300	261
544	20250123	115900	2729652500	98500	98400	98500	98400	94
545	20250123	115800	2720396600	98500	98500	98500	98400	70
546	20250123	115700	2713506100	98400	98700	98700	98400	224
547	20250123	115600	2691406200	98700	98600	98700	98400	227
548	20250123	115500	2669037500	98600	98600	98600	98500	24
549	20250123	115400	2666671500	98600	98700	98700	98400	105
550	20250123	115300	2656321100	98400	98300	98700	98300	324
551	20250123	115200	2624398100	98400	98400	98500	98300	46
552	20250123	115100	2619872600	98400	98600	98700	98200	174
553	20250123	115000	2602753900	98300	98400	98600	98300	242
554	20250123	114900	2578949100	98400	98500	98600	98300	57
555	20250123	114800	2573336700	98400	98600	98600	98300	241
556	20250123	114700	2549596500	98600	98700	98700	98300	240
557	20250123	114600	2525940900	98600	98700	98700	98600	70
558	20250123	114500	2519034600	98600	98500	98700	98500	207
559	20250123	114400	2498612400	98400	98600	98600	98400	87
560	20250123	114300	2490047300	98700	98600	98700	98400	87
561	20250123	114200	2481470200	98500	98500	98800	98500	77
562	20250123	114100	2473872600	98500	98600	98700	98500	97
563	20250123	114000	2464309600	98700	98500	98700	98500	83
564	20250123	113900	2456123000	98600	98600	98700	98500	121
565	20250123	113800	2444197400	98600	98600	98600	98500	55
566	20250123	113700	2438775800	98600	98700	98700	98500	98
567	20250123	113600	2429115500	98800	98700	98800	98600	89
568	20250123	113500	2420329400	98700	98600	98700	98600	64
569	20250123	113400	2414014800	98500	98700	98700	98500	87
570	20250123	113300	2405435700	98700	98600	98700	98500	110
571	20250123	113200	2394587300	98700	98700	98700	98600	53
572	20250123	113100	2389356500	98700	98600	98700	98500	93
573	20250123	113000	2380182700	98600	98600	98700	98500	117
574	20250123	112900	2368642700	98700	98700	98700	98600	49
575	20250123	112800	2363808500	98700	98500	98700	98500	70
576	20250123	112700	2356906100	98400	98500	98600	98400	118
577	20250123	112600	2345281800	98600	98500	98600	98500	51
578	20250123	112500	2340255800	98600	98600	98700	98500	108
579	20250123	112400	2329608100	98600	98600	98600	98500	95
580	20250123	112300	2320243400	98600	98600	98600	98500	18
581	20250123	112200	2318469100	98500	98500	98600	98400	94
582	20250123	112100	2309211800	98400	98600	98600	98400	31
583	20250123	112000	2306156800	98600	98500	98600	98400	64
584	20250123	111900	2299849700	98600	98400	98600	98400	66
585	20250123	111800	2293347700	98500	98500	98500	98400	40
586	20250123	111700	2289410000	98500	98400	98600	98400	134
587	20250123	111600	2276215500	98600	98600	98600	98500	200
588	20250123	111500	2256510000	98400	98600	98700	98400	539
589	20250123	111400	2203370800	98600	98500	98600	98500	492
590	20250123	111300	2154898400	98400	98400	98500	98400	399
591	20250123	111200	2115634600	98300	98200	98400	98200	456
592	20250123	111100	2070805600	98200	98000	98200	98000	91
593	20250123	111000	2061874300	98100	98000	98200	98000	101
594	20250123	110900	2051963100	98100	98100	98200	98100	60
595	20250123	110800	2046076400	98100	98100	98100	98000	53
596	20250123	110700	2040877300	98000	98100	98100	98000	48
597	20250123	110600	2036170000	98200	98200	98200	98100	72
598	20250123	110500	2029101600	98200	98100	98200	98000	128
599	20250123	110400	2016544800	98100	98100	98200	98100	343
600	20250123	110300	1982895800	98200	98200	98200	98100	66
601	20250123	110200	1976418600	98200	98200	98200	98100	131
602	20250123	110100	1963564800	98200	98200	98200	98100	39
603	20250123	110000	1959736800	98200	98200	98200	98200	19
604	20250123	105900	1957871000	98100	98300	98300	98100	123
605	20250123	105800	1945793200	98300	98300	98300	98300	7
606	20250123	105700	1945105100	98200	98200	98300	98200	170
607	20250123	105600	1928411000	98200	98100	98200	98100	20
608	20250123	105500	1926447200	98000	98100	98100	98000	345
609	20250123	105400	1892604400	98200	98100	98200	98100	20
610	20250123	105300	1890642300	98200	98100	98200	98100	32
611	20250123	105200	1887502300	98100	98000	98100	98000	187
612	20250123	105100	1869175600	98000	97900	98000	97900	122
613	20250123	105000	1857227600	98000	98000	98000	97900	358
614	20250123	104900	1822178000	98000	97900	98000	97900	41
615	20250123	104800	1818161400	97900	98000	98000	97900	21
616	20250123	104700	1816105200	97900	98000	98000	97900	116
617	20250123	104600	1804748500	98000	98100	98100	97900	343
618	20250123	104500	1771147600	98000	98000	98000	98000	101
619	20250123	104400	1761249600	98000	98000	98100	98000	325
620	20250123	104300	1729399000	98100	98000	98100	98000	50
621	20250123	104200	1724497700	97900	98000	98000	97900	458
622	20250123	104100	1679617500	98000	98000	98000	98000	520
623	20250123	104000	1628657500	98000	98100	98100	98000	85
624	20250123	103900	1620321000	98100	98000	98100	98000	168
625	20250123	103800	1603848900	98000	98000	98100	98000	13
626	20250123	103700	1602574700	98000	98100	98100	98000	35
627	20250123	103600	1599144000	98100	98100	98100	98000	49
628	20250123	103500	1594337300	98100	98200	98200	98100	390
629	20250123	103400	1556077700	98200	98100	98200	98100	31
630	20250123	103300	1553036200	98200	98300	98300	98100	134
631	20250123	103200	1539879300	98300	98300	98300	98200	406
632	20250123	103100	1500007200	98300	98200	98300	98200	133
633	20250123	103000	1486946300	98200	98300	98300	98200	81
634	20250123	102900	1478984500	98300	98300	98400	98300	455
635	20250123	102800	1434257700	98400	98400	98400	98300	69
636	20250123	102700	1427473000	98400	98400	98400	98300	52
637	20250123	102600	1422358100	98400	98300	98400	98300	23
638	20250123	102500	1420095100	98300	98400	98400	98300	96
639	20250123	102400	1410650600	98400	98300	98400	98300	45
640	20250123	102300	1406224400	98400	98400	98400	98400	23
641	20250123	102200	1403961200	98400	98400	98400	98300	22
642	20250123	102100	1401798300	98400	98400	98400	98400	33
643	20250123	102000	1398551100	98400	98400	98400	98300	155
644	20250123	101900	1383310100	98400	98400	98400	98300	117
645	20250123	101800	1371797600	98400	98400	98400	98400	16
646	20250123	101700	1370223200	98400	98400	98400	98300	53
647	20250123	101600	1365011300	98400	98400	98400	98300	91
648	20250123	101500	1356059900	98400	98400	98500	98300	908
649	20250123	101400	1266715800	98500	98500	98500	98500	19
650	20250123	101300	1264844300	98500	98300	98500	98300	272
651	20250123	101200	1238087400	98400	98400	98400	98400	15
652	20250123	101100	1236611400	98400	98300	98400	98300	228
653	20250123	101000	1214195800	98300	98300	98300	98200	25
654	20250123	100900	1211738500	98300	98300	98300	98200	317
655	20250123	100800	1180582500	98300	98400	98400	98300	25
656	20250123	100700	1178123700	98400	98300	98400	98300	32
657	20250123	100600	1174975100	98400	98400	98400	98400	13
658	20250123	100500	1173695900	98300	98400	98400	98300	3
659	20250123	100400	1173400900	98400	98400	98400	98400	12
660	20250123	100300	1172220100	98400	98500	98500	98300	235
661	20250123	100200	1149079700	98500	98500	98600	98500	30
662	20250123	100100	1146123700	98600	98600	98600	98500	4
663	20250123	100000	1145729400	98600	98300	98600	98300	114
664	20250123	095900	1134502500	98400	98400	98500	98400	327
665	20250123	095800	1102325600	98400	98500	98500	98400	119
666	20250123	095700	1090606000	98500	98600	98600	98400	60
667	20250123	095600	1084696300	98500	98500	98600	98500	70
668	20250123	095500	1077799400	98500	98600	98600	98500	25
669	20250123	095400	1075336200	98500	98500	98600	98500	24
670	20250123	095300	1072971600	98500	98500	98600	98500	39
671	20250123	095200	1069128000	98400	98500	98500	98400	262
672	20250123	095100	1043322000	98500	98500	98600	98500	18
673	20250123	095000	1041548300	98600	98600	98700	98600	155
674	20250123	094900	1026263100	98600	98700	98700	98600	63
675	20250123	094800	1020047700	98700	98700	98700	98600	113
676	20250123	094700	1008901000	98700	98600	98700	98600	37
677	20250123	094600	1005252000	98600	98800	98800	98600	140
678	20250123	094500	991438500	98700	98700	98800	98700	33
679	20250123	094400	988180400	98700	98700	98800	98700	29
680	20250123	094300	985317300	98700	98700	98700	98600	142
681	20250123	094200	971306600	98800	98800	98800	98700	27
682	20250123	094100	968640200	98800	98700	98800	98600	155
683	20250123	094000	953341600	98900	98900	99000	98900	197
684	20250123	093900	933858200	99000	98900	99000	98900	21
685	20250123	093800	931781000	98700	98700	99000	98700	76
686	20250123	093700	924274400	98800	98800	98800	98700	68
687	20250123	093600	917560000	98700	99000	99000	98700	385
688	20250123	093500	879494000	99000	99000	99100	98900	108
689	20250123	093400	868802000	99000	99000	99100	99000	293
690	20250123	093300	839794600	99000	99000	99100	99000	14
691	20250123	093200	838408400	99100	99200	99200	99100	104
692	20250123	093100	828099600	99100	99200	99300	99000	166
693	20250123	093000	811636500	99200	99100	99200	99100	608
694	20250123	092900	751366100	99000	99000	99100	99000	146
695	20250123	092800	736901500	99000	98900	99100	98900	928
696	20250123	092700	645021900	98900	98900	98900	98800	155
697	20250123	092600	629693200	98900	99000	99000	98900	144
698	20250123	092500	615448900	98900	99000	99000	98800	86
699	20250123	092400	606943400	98900	99000	99000	98900	217
700	20250123	092300	585475000	99000	99000	99100	99000	131
701	20250123	092200	572505900	99000	98900	99100	98900	76
702	20250123	092100	564982000	99000	99000	99000	98900	55
703	20250123	092000	559540400	99000	99000	99100	98900	210
704	20250123	091900	538750500	99000	99100	99100	99000	199
705	20250123	091800	519045100	99100	98700	99100	98600	1423
706	20250123	091700	378269100	98700	98600	98700	98600	35
707	20250123	091600	374816300	98600	98800	98800	98600	463
708	20250123	091500	329103000	98800	98800	98900	98800	189
709	20250123	091400	310429000	98800	98900	98900	98800	87
710	20250123	091300	301826200	98900	98800	98900	98800	553
711	20250123	091200	247136300	98700	98800	98800	98700	138
712	20250123	091100	233510300	98800	98800	98900	98700	133
713	20250123	091000	220370000	98800	98800	98800	98600	64
714	20250123	090900	214050700	98700	98600	98700	98600	76
715	20250123	090800	206557000	98600	98700	98700	98600	447
716	20250123	090700	162452700	98800	98700	98800	98700	111
717	20250123	090600	151496900	98700	98800	98800	98700	210
718	20250123	090500	130769800	98700	98700	98700	98700	213
719	20250123	090400	109746700	98800	98900	98900	98800	227
720	20250123	090300	87317000	98800	98800	98900	98800	35
721	20250123	090200	83858100	98900	99000	99000	98900	224
722	20250123	090100	61687400	99000	98800	99000	98800	275
723	20250123	090000	34489900	99000	99200	99200	98800	348