KissMeData/240810/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205300	5481254050	24200	24200	24200	24200	49633
3	20250109	205200	5481254050	24200	24200	24200	24200	0
4	20250109	205100	5481254050	24200	24200	24200	24200	0
5	20250109	205000	5481254050	24200	24200	24200	24200	0
6	20250109	204900	5481254050	24200	24200	24200	24200	0
7	20250109	204800	5481254050	24200	24200	24200	24200	0
8	20250109	204700	5481254050	24200	24200	24200	24200	0
9	20250109	204600	5481254050	24200	24200	24200	24200	0
10	20250109	204500	5481254050	24200	24200	24200	24200	0
11	20250109	204400	5481254050	24200	24200	24200	24200	0
12	20250109	204300	5481254050	24200	24200	24200	24200	0
13	20250109	204200	5481254050	24200	24200	24200	24200	0
14	20250109	204100	5481254050	24200	24200	24200	24200	0
15	20250109	204000	5481254050	24200	24200	24200	24200	0
16	20250109	203900	5481254050	24200	24200	24200	24200	0
17	20250109	203800	5481254050	24200	24200	24200	24200	0
18	20250109	203700	5481254050	24200	24200	24200	24200	0
19	20250109	203600	5481254050	24200	24200	24200	24200	0
20	20250109	203500	5481254050	24200	24200	24200	24200	0
21	20250109	203400	5481254050	24200	24200	24200	24200	0
22	20250109	203300	5481254050	24200	24200	24200	24200	0
23	20250109	203200	5481254050	24200	24200	24200	24200	0
24	20250109	203100	5481254050	24200	24200	24200	24200	0
25	20250109	203000	5481254050	24200	24200	24200	24200	0
26	20250109	202900	5481254050	24200	24200	24200	24200	0
27	20250109	202800	5481254050	24200	24200	24200	24200	0
28	20250109	202700	5481254050	24200	24200	24200	24200	0
29	20250109	202600	5481254050	24200	24200	24200	24200	0
30	20250109	202500	5481254050	24200	24200	24200	24200	0
31	20250109	202400	5481254050	24200	24200	24200	24200	0
32	20250109	202300	5481254050	24200	24200	24200	24200	49633
33	20250109	202200	5481254050	24200	24200	24200	24200	0
34	20250109	202100	5481254050	24200	24200	24200	24200	0
35	20250109	202000	5481254050	24200	24200	24200	24200	0
36	20250109	201900	5481254050	24200	24200	24200	24200	0
37	20250109	201800	5481254050	24200	24200	24200	24200	0
38	20250109	201700	5481254050	24200	24200	24200	24200	0
39	20250109	201600	5481254050	24200	24200	24200	24200	0
40	20250109	201500	5481254050	24200	24200	24200	24200	0
41	20250109	201400	5481254050	24200	24200	24200	24200	0
42	20250109	201300	5481254050	24200	24200	24200	24200	0
43	20250109	201200	5481254050	24200	24200	24200	24200	0
44	20250109	201100	5481254050	24200	24200	24200	24200	0
45	20250109	201000	5481254050	24200	24200	24200	24200	0
46	20250109	200900	5481254050	24200	24200	24200	24200	0
47	20250109	200800	5481254050	24200	24200	24200	24200	0
48	20250109	200700	5481254050	24200	24200	24200	24200	0
49	20250109	200600	5481254050	24200	24200	24200	24200	0
50	20250109	200500	5481254050	24200	24200	24200	24200	0
51	20250109	200400	5481254050	24200	24200	24200	24200	0
52	20250109	200300	5481254050	24200	24200	24200	24200	0
53	20250109	200200	5481254050	24200	24200	24200	24200	0
54	20250109	200100	5481254050	24200	24200	24200	24200	0
55	20250109	200000	5481254050	24200	24200	24200	24200	0
56	20250109	195900	5481254050	24200	24200	24200	24200	0
57	20250109	195800	5481254050	24200	24200	24200	24200	0
58	20250109	195700	5481254050	24200	24200	24200	24200	0
59	20250109	195600	5481254050	24200	24200	24200	24200	0
60	20250109	195500	5481254050	24200	24200	24200	24200	0
61	20250109	195400	5481254050	24200	24200	24200	24200	0
62	20250109	195300	5481254050	24200	24200	24200	24200	49633
63	20250109	195200	5481254050	24200	24200	24200	24200	0
64	20250109	195100	5481254050	24200	24200	24200	24200	0
65	20250109	195000	5481254050	24200	24200	24200	24200	0
66	20250109	194900	5481254050	24200	24200	24200	24200	0
67	20250109	194800	5481254050	24200	24200	24200	24200	0
68	20250109	194700	5481254050	24200	24200	24200	24200	0
69	20250109	194600	5481254050	24200	24200	24200	24200	0
70	20250109	194500	5481254050	24200	24200	24200	24200	0
71	20250109	194400	5481254050	24200	24200	24200	24200	0
72	20250109	194300	5481254050	24200	24200	24200	24200	0
73	20250109	194200	5481254050	24200	24200	24200	24200	0
74	20250109	194100	5481254050	24200	24200	24200	24200	0
75	20250109	194000	5481254050	24200	24200	24200	24200	0
76	20250109	193900	5481254050	24200	24200	24200	24200	0
77	20250109	193800	5481254050	24200	24200	24200	24200	0
78	20250109	193700	5481254050	24200	24200	24200	24200	0
79	20250109	193600	5481254050	24200	24200	24200	24200	0
80	20250109	193500	5481254050	24200	24200	24200	24200	0
81	20250109	193400	5481254050	24200	24200	24200	24200	0
82	20250109	193300	5481254050	24200	24200	24200	24200	0
83	20250109	193200	5481254050	24200	24200	24200	24200	0
84	20250109	193100	5481254050	24200	24200	24200	24200	0
85	20250109	193000	5481254050	24200	24200	24200	24200	0
86	20250109	192900	5481254050	24200	24200	24200	24200	0
87	20250109	192800	5481254050	24200	24200	24200	24200	0
88	20250109	192700	5481254050	24200	24200	24200	24200	0
89	20250109	192600	5481254050	24200	24200	24200	24200	0
90	20250109	192500	5481254050	24200	24200	24200	24200	0
91	20250109	192400	5481254050	24200	24200	24200	24200	0
92	20250109	192300	5481254050	24200	24200	24200	24200	49633
93	20250109	192200	5481254050	24200	24200	24200	24200	0
94	20250109	192100	5481254050	24200	24200	24200	24200	0
95	20250109	192000	5481254050	24200	24200	24200	24200	0
96	20250109	191900	5481254050	24200	24200	24200	24200	0
97	20250109	191800	5481254050	24200	24200	24200	24200	0
98	20250109	191700	5481254050	24200	24200	24200	24200	0
99	20250109	191600	5481254050	24200	24200	24200	24200	0
100	20250109	191500	5481254050	24200	24200	24200	24200	0
101	20250109	191400	5481254050	24200	24200	24200	24200	0
102	20250109	191300	5481254050	24200	24200	24200	24200	0
103	20250109	191200	5481254050	24200	24200	24200	24200	0
104	20250109	191100	5481254050	24200	24200	24200	24200	0
105	20250109	191000	5481254050	24200	24200	24200	24200	0
106	20250109	190900	5481254050	24200	24200	24200	24200	0
107	20250109	190800	5481254050	24200	24200	24200	24200	0
108	20250109	190700	5481254050	24200	24200	24200	24200	0
109	20250109	190600	5481254050	24200	24200	24200	24200	0
110	20250109	190500	5481254050	24200	24200	24200	24200	0
111	20250109	190400	5481254050	24200	24200	24200	24200	0
112	20250109	190300	5481254050	24200	24200	24200	24200	0
113	20250109	190200	5481254050	24200	24200	24200	24200	0
114	20250109	190100	5481254050	24200	24200	24200	24200	0
115	20250109	190000	5481254050	24200	24200	24200	24200	0
116	20250109	185900	5481254050	24200	24200	24200	24200	0
117	20250109	185800	5481254050	24200	24200	24200	24200	0
118	20250109	185700	5481254050	24200	24200	24200	24200	0
119	20250109	185600	5481254050	24200	24200	24200	24200	0
120	20250109	185500	5481254050	24200	24200	24200	24200	0
121	20250109	185400	5481254050	24200	24200	24200	24200	0
122	20250109	185300	5481254050	24200	24200	24200	24200	49633
123	20250109	185200	5481254050	24200	24200	24200	24200	0
124	20250109	185100	5481254050	24200	24200	24200	24200	0
125	20250109	185000	5481254050	24200	24200	24200	24200	0
126	20250109	184900	5481254050	24200	24200	24200	24200	0
127	20250109	184800	5481254050	24200	24200	24200	24200	0
128	20250109	184700	5481254050	24200	24200	24200	24200	0
129	20250109	184600	5481254050	24200	24200	24200	24200	0
130	20250109	184500	5481254050	24200	24200	24200	24200	0
131	20250109	184400	5481254050	24200	24200	24200	24200	0
132	20250109	184300	5481254050	24200	24200	24200	24200	0
133	20250109	184200	5481254050	24200	24200	24200	24200	0
134	20250109	184100	5481254050	24200	24200	24200	24200	0
135	20250109	184000	5481254050	24200	24200	24200	24200	0
136	20250109	183900	5481254050	24200	24200	24200	24200	0
137	20250109	183800	5481254050	24200	24200	24200	24200	0
138	20250109	183700	5481254050	24200	24200	24200	24200	0
139	20250109	183600	5481254050	24200	24200	24200	24200	0
140	20250109	183500	5481254050	24200	24200	24200	24200	0
141	20250109	183400	5481254050	24200	24200	24200	24200	0
142	20250109	183300	5481254050	24200	24200	24200	24200	0
143	20250109	183200	5481254050	24200	24200	24200	24200	0
144	20250109	183100	5481254050	24200	24200	24200	24200	0
145	20250109	183000	5481254050	24200	24200	24200	24200	0
146	20250109	182900	5481254050	24200	24200	24200	24200	0
147	20250109	182800	5481254050	24200	24200	24200	24200	0
148	20250109	182700	5481254050	24200	24200	24200	24200	0
149	20250109	182600	5481254050	24200	24200	24200	24200	0
150	20250109	182500	5481254050	24200	24200	24200	24200	0
151	20250109	182400	5481254050	24200	24200	24200	24200	0
152	20250109	182300	5481254050	24200	24200	24200	24200	49633
153	20250109	182200	5481254050	24200	24200	24200	24200	0
154	20250109	182100	5481254050	24200	24200	24200	24200	0
155	20250109	182000	5481254050	24200	24200	24200	24200	0
156	20250109	181900	5481254050	24200	24200	24200	24200	0
157	20250109	181800	5481254050	24200	24200	24200	24200	0
158	20250109	181700	5481254050	24200	24200	24200	24200	0
159	20250109	181600	5481254050	24200	24200	24200	24200	0
160	20250109	181500	5481254050	24200	24200	24200	24200	0
161	20250109	181400	5481254050	24200	24200	24200	24200	0
162	20250109	181300	5481254050	24200	24200	24200	24200	0
163	20250109	181200	5481254050	24200	24200	24200	24200	0
164	20250109	181100	5481254050	24200	24200	24200	24200	0
165	20250109	181000	5481254050	24200	24200	24200	24200	0
166	20250109	180900	5481254050	24200	24200	24200	24200	0
167	20250109	180800	5481254050	24200	24200	24200	24200	0
168	20250109	180700	5481254050	24200	24200	24200	24200	0
169	20250109	180600	5481254050	24200	24200	24200	24200	0
170	20250109	180500	5481254050	24200	24200	24200	24200	0
171	20250109	180400	5481254050	24200	24200	24200	24200	0
172	20250109	180300	5481254050	24200	24200	24200	24200	0
173	20250109	180200	5481254050	24200	24200	24200	24200	0
174	20250109	180100	5481254050	24200	24200	24200	24200	0
175	20250109	180000	5481254050	24200	24200	24200	24200	0
176	20250109	175900	5481254050	24200	24200	24200	24200	0
177	20250109	175800	5481254050	24200	24200	24200	24200	0
178	20250109	175700	5481254050	24200	24200	24200	24200	0
179	20250109	175600	5481254050	24200	24200	24200	24200	0
180	20250109	175500	5481254050	24200	24200	24200	24200	0
181	20250109	175400	5481254050	24200	24200	24200	24200	0
182	20250109	175300	5481254050	24200	24200	24200	24200	49633
183	20250109	175200	5481254050	24200	24200	24200	24200	0
184	20250109	175100	5481254050	24200	24200	24200	24200	0
185	20250109	175000	5481254050	24200	24200	24200	24200	0
186	20250109	174900	5481254050	24200	24200	24200	24200	0
187	20250109	174800	5481254050	24200	24200	24200	24200	0
188	20250109	174700	5481254050	24200	24200	24200	24200	0
189	20250109	174600	5481254050	24200	24200	24200	24200	0
190	20250109	174500	5481254050	24200	24200	24200	24200	0
191	20250109	174400	5481254050	24200	24200	24200	24200	0
192	20250109	174300	5481254050	24200	24200	24200	24200	0
193	20250109	174200	5481254050	24200	24200	24200	24200	0
194	20250109	174100	5481254050	24200	24200	24200	24200	0
195	20250109	174000	5481254050	24200	24200	24200	24200	0
196	20250109	173900	5481254050	24200	24200	24200	24200	0
197	20250109	173800	5481254050	24200	24200	24200	24200	0
198	20250109	173700	5481254050	24200	24200	24200	24200	0
199	20250109	173600	5481254050	24200	24200	24200	24200	0
200	20250109	173500	5481254050	24200	24200	24200	24200	0
201	20250109	173400	5481254050	24200	24200	24200	24200	0
202	20250109	173300	5481254050	24200	24200	24200	24200	0
203	20250109	173200	5481254050	24200	24200	24200	24200	0
204	20250109	173100	5481254050	24200	24200	24200	24200	0
205	20250109	173000	5481254050	24200	24200	24200	24200	0
206	20250109	172900	5481254050	24200	24200	24200	24200	0
207	20250109	172800	5481254050	24200	24200	24200	24200	0
208	20250109	172700	5481254050	24200	24200	24200	24200	0
209	20250109	172600	5481254050	24200	24200	24200	24200	0
210	20250109	172500	5481254050	24200	24200	24200	24200	0
211	20250109	172400	5481254050	24200	24200	24200	24200	0
212	20250109	172300	5481254050	24200	24200	24200	24200	49633
213	20250109	172200	5481254050	24200	24200	24200	24200	0
214	20250109	172100	5481254050	24200	24200	24200	24200	0
215	20250109	172000	5481254050	24200	24200	24200	24200	0
216	20250109	171900	5481254050	24200	24200	24200	24200	0
217	20250109	171800	5481254050	24200	24200	24200	24200	0
218	20250109	171700	5481254050	24200	24200	24200	24200	0
219	20250109	171600	5481254050	24200	24200	24200	24200	0
220	20250109	171500	5481254050	24200	24200	24200	24200	0
221	20250109	171400	5481254050	24200	24200	24200	24200	0
222	20250109	171300	5481254050	24200	24200	24200	24200	0
223	20250109	171200	5481254050	24200	24200	24200	24200	0
224	20250109	171100	5481254050	24200	24200	24200	24200	0
225	20250109	171000	5481254050	24200	24200	24200	24200	0
226	20250109	170900	5481254050	24200	24200	24200	24200	0
227	20250109	170800	5481254050	24200	24200	24200	24200	0
228	20250109	170700	5481254050	24200	24200	24200	24200	0
229	20250109	170600	5481254050	24200	24200	24200	24200	0
230	20250109	170500	5481254050	24200	24200	24200	24200	0
231	20250109	170400	5481254050	24200	24200	24200	24200	0
232	20250109	170300	5481254050	24200	24200	24200	24200	0
233	20250109	170200	5481254050	24200	24200	24200	24200	0
234	20250109	170100	5481254050	24200	24200	24200	24200	0
235	20250109	170000	5481254050	24200	24200	24200	24200	0
236	20250109	165900	5481254050	24200	24200	24200	24200	0
237	20250109	165800	5481254050	24200	24200	24200	24200	0
238	20250109	165700	5481254050	24200	24200	24200	24200	0
239	20250109	165600	5481254050	24200	24200	24200	24200	0
240	20250109	165500	5481254050	24200	24200	24200	24200	0
241	20250109	165400	5481254050	24200	24200	24200	24200	0
242	20250109	165300	5481254050	24200	24200	24200	24200	49633
243	20250109	165200	5481254050	24200	24200	24200	24200	0
244	20250109	165100	5481254050	24200	24200	24200	24200	0
245	20250109	165000	5481254050	24200	24200	24200	24200	0
246	20250109	164900	5481254050	24200	24200	24200	24200	0
247	20250109	164800	5481254050	24200	24200	24200	24200	0
248	20250109	164700	5481254050	24200	24200	24200	24200	0
249	20250109	164600	5481254050	24200	24200	24200	24200	0
250	20250109	164500	5481254050	24200	24200	24200	24200	0
251	20250109	164400	5481254050	24200	24200	24200	24200	0
252	20250109	164300	5481254050	24200	24200	24200	24200	0
253	20250109	164200	5481254050	24200	24200	24200	24200	0
254	20250109	164100	5481254050	24200	24200	24200	24200	0
255	20250109	164000	5481254050	24200	24200	24200	24200	0
256	20250109	163900	5481254050	24200	24200	24200	24200	0
257	20250109	163800	5481254050	24200	24200	24200	24200	0
258	20250109	163700	5481254050	24200	24200	24200	24200	0
259	20250109	163600	5481254050	24200	24200	24200	24200	0
260	20250109	163500	5481254050	24200	24200	24200	24200	0
261	20250109	163400	5481254050	24200	24200	24200	24200	0
262	20250109	163300	5481254050	24200	24200	24200	24200	0
263	20250109	163200	5481254050	24200	24200	24200	24200	0
264	20250109	163100	5481254050	24200	24200	24200	24200	0
265	20250109	163000	5481254050	24200	24200	24200	24200	0
266	20250109	162900	5481254050	24200	24200	24200	24200	0
267	20250109	162800	5481254050	24200	24200	24200	24200	0
268	20250109	162700	5481254050	24200	24200	24200	24200	0
269	20250109	162600	5481254050	24200	24200	24200	24200	0
270	20250109	162500	5481254050	24200	24200	24200	24200	0
271	20250109	162400	5481254050	24200	24200	24200	24200	0
272	20250109	162300	5481254050	24200	24200	24200	24200	49633
273	20250109	162200	5481254050	24200	24200	24200	24200	0
274	20250109	162100	5481254050	24200	24200	24200	24200	0
275	20250109	162000	5481254050	24200	24200	24200	24200	0
276	20250109	161900	5481254050	24200	24200	24200	24200	0
277	20250109	161800	5481254050	24200	24200	24200	24200	0
278	20250109	161700	5481254050	24200	24200	24200	24200	0
279	20250109	161600	5481254050	24200	24200	24200	24200	0
280	20250109	161500	5481254050	24200	24200	24200	24200	0
281	20250109	161400	5481254050	24200	24200	24200	24200	0
282	20250109	161300	5481254050	24200	24200	24200	24200	0
283	20250109	161200	5481254050	24200	24200	24200	24200	0
284	20250109	161100	5481254050	24200	24200	24200	24200	0
285	20250109	161000	5481254050	24200	24200	24200	24200	0
286	20250109	160900	5481254050	24200	24200	24200	24200	0
287	20250109	160800	5481254050	24200	24200	24200	24200	0
288	20250109	160700	5481254050	24200	24200	24200	24200	0
289	20250109	160600	5481254050	24200	24200	24200	24200	0
290	20250109	160500	5481254050	24200	24200	24200	24200	0
291	20250109	160400	5481254050	24200	24200	24200	24200	0
292	20250109	160300	5481254050	24200	24200	24200	24200	0
293	20250109	160200	5481254050	24200	24200	24200	24200	0
294	20250109	160100	5481254050	24200	24200	24200	24200	0
295	20250109	160000	5481254050	24200	24200	24200	24200	0
296	20250109	155900	5481254050	24200	24200	24200	24200	0
297	20250109	155800	5481254050	24200	24200	24200	24200	0
298	20250109	155700	5481254050	24200	24200	24200	24200	0
299	20250109	155600	5481254050	24200	24200	24200	24200	0
300	20250109	155500	5481254050	24200	24200	24200	24200	0
301	20250109	155400	5481254050	24200	24200	24200	24200	0
302	20250109	155300	5481254050	24200	24200	24200	24200	49633
303	20250109	155200	5481254050	24200	24200	24200	24200	0
304	20250109	155100	5481254050	24200	24200	24200	24200	0
305	20250109	155000	5481254050	24200	24200	24200	24200	0
306	20250109	154900	5481254050	24200	24200	24200	24200	0
307	20250109	154800	5481254050	24200	24200	24200	24200	0
308	20250109	154700	5481254050	24200	24200	24200	24200	0
309	20250109	154600	5481254050	24200	24200	24200	24200	0
310	20250109	154500	5481254050	24200	24200	24200	24200	0
311	20250109	154400	5481254050	24200	24200	24200	24200	0
312	20250109	154300	5481254050	24200	24200	24200	24200	0
313	20250109	154200	5481254050	24200	24200	24200	24200	0
314	20250109	154100	5481254050	24200	24200	24200	24200	0
315	20250109	154000	5481254050	24200	24200	24200	24200	0
316	20250109	153900	5481254050	24200	24200	24200	24200	0
317	20250109	153800	5481254050	24200	24200	24200	24200	0
318	20250109	153700	5481254050	24200	24200	24200	24200	0
319	20250109	153600	5481254050	24200	24200	24200	24200	0
320	20250109	153500	5481254050	24200	24200	24200	24200	0
321	20250109	153400	5481254050	24200	24200	24200	24200	0
322	20250109	153300	5481254050	24200	24200	24200	24200	0
323	20250109	153200	5481254050	24200	24200	24200	24200	0
324	20250109	153100	5481254050	24200	24200	24200	24200	0
325	20250109	153000	5481254050	24200	24200	24200	24200	49633
326	20250109	152900	4280135450	24100	24100	24100	24100	0
327	20250109	152800	4280135450	24100	24100	24100	24100	0
328	20250109	152700	4280135450	24100	24100	24100	24100	0
329	20250109	152600	4280135450	24100	24100	24100	24100	0
330	20250109	152500	4280135450	24100	24100	24100	24100	0
331	20250109	152400	4280135450	24100	24100	24100	24100	0
332	20250109	152300	4280135450	24100	24100	24100	24100	0
333	20250109	152200	4280135450	24100	24100	24100	24100	0
334	20250109	152100	4280135450	24100	24100	24100	24100	0
335	20250109	152000	4280135450	24100	24100	24100	24100	0
336	20250109	151900	4280135450	24100	24050	24100	23950	685
337	20250109	151800	4263681650	24000	24050	24050	23950	734
338	20250109	151700	4246072000	24050	24000	24100	23950	850
339	20250109	151600	4225647300	24050	24050	24050	24000	644
340	20250109	151500	4210187100	24000	24000	24050	23950	735
341	20250109	151400	4192548050	24050	24000	24050	23950	724
342	20250109	151300	4175169300	24000	24000	24050	23950	694
343	20250109	151200	4158523450	24000	24000	24050	23950	655
344	20250109	151100	4142800000	23950	24000	24050	23950	959
345	20250109	151000	4119774400	24000	23950	24050	23950	408
346	20250109	150900	4109974900	24000	24000	24050	23950	494
347	20250109	150800	4098126850	24000	24000	24050	24000	704
348	20250109	150700	4081226450	24000	24100	24100	24000	308
349	20250109	150600	4073820950	24050	24000	24100	24000	2907
350	20250109	150500	4003992950	24000	24000	24050	24000	990
351	20250109	150400	3980230850	24050	24050	24050	24000	795
352	20250109	150300	3961139500	24000	24000	24050	24000	405
353	20250109	150200	3951413100	24050	24000	24050	24000	1382
354	20250109	150100	3918241500	24050	24050	24050	24000	370
355	20250109	150000	3909350450	24050	24100	24100	24050	827
356	20250109	145900	3889458550	24050	24100	24100	24050	142
357	20250109	145800	3886037550	24050	24100	24100	24050	266
358	20250109	145700	3879629950	24100	24100	24100	24050	390
359	20250109	145600	3870242400	24100	24100	24100	24050	108
360	20250109	145500	3867640600	24100	24100	24100	24050	164
361	20250109	145400	3863690700	24050	24100	24100	24050	120
362	20250109	145300	3860801650	24100	24100	24100	24050	236
363	20250109	145200	3855118300	24100	24100	24100	24050	294
364	20250109	145100	3848039900	24100	24100	24100	24050	211
365	20250109	145000	3842954850	24100	24100	24100	24050	47
366	20250109	144900	3841822350	24050	24100	24100	24050	102
367	20250109	144800	3839365800	24100	24100	24100	24050	170
368	20250109	144700	3835271850	24100	24100	24100	24050	79
369	20250109	144600	3833369500	24050	24100	24100	24050	78
370	20250109	144500	3831490200	24100	24100	24100	24100	113
371	20250109	144400	3828766900	24100	24100	24100	24100	72
372	20250109	144300	3827031700	24100	24100	24100	24100	89
373	20250109	144200	3824886800	24100	24100	24100	24100	88
374	20250109	144100	3822766000	24100	24100	24100	24050	272
375	20250109	144000	3816218850	24100	24150	24150	24050	1375
376	20250109	143900	3783127250	24100	24150	24150	24100	93
377	20250109	143800	3780881400	24150	24150	24150	24150	119
378	20250109	143700	3778007550	24150	24150	24150	24150	54
379	20250109	143600	3776703450	24150	24100	24150	24050	1239
380	20250109	143500	3746850800	24100	24100	24100	24050	430
381	20250109	143400	3736503750	24100	24100	24100	24100	50
382	20250109	143300	3735298750	24100	24100	24100	24050	392
383	20250109	143200	3725866250	24100	24100	24100	24050	140
384	20250109	143100	3722493700	24100	24050	24100	24050	280
385	20250109	143000	3715755750	24100	24100	24150	24050	415
386	20250109	142900	3705754450	24150	24150	24150	24100	155
387	20250109	142800	3702014850	24100	24200	24200	24100	145
388	20250109	142700	3698512600	24200	24200	24200	24150	121
389	20250109	142600	3695585700	24200	24200	24200	24150	357
390	20250109	142500	3686948700	24200	24200	24200	24200	101
391	20250109	142400	3684504500	24200	24200	24200	24150	136
392	20250109	142300	3681216800	24200	24150	24200	24150	388
393	20250109	142200	3671843850	24150	24200	24200	24150	84
394	20250109	142100	3669811650	24200	24200	24200	24150	75
395	20250109	142000	3667996900	24200	24200	24200	24150	181
396	20250109	141900	3663622900	24200	24200	24200	24150	131
397	20250109	141800	3660453150	24150	24200	24200	24100	104
398	20250109	141700	3657939950	24200	24150	24200	24100	554
399	20250109	141600	3644560800	24150	24000	24150	24000	357
400	20250109	141500	3635945900	24050	24150	24200	24050	1683
401	20250109	141400	3595453100	24200	24150	24200	24150	536
402	20250109	141300	3582505550	24150	24150	24200	24100	234
403	20250109	141200	3576854850	24150	24150	24150	24100	39
404	20250109	141100	3575913300	24200	24150	24200	24100	292
405	20250109	141000	3568862350	24150	24250	24250	24100	1240
406	20250109	140900	3538873150	24250	24250	24250	24200	105
407	20250109	140800	3536327350	24250	24200	24250	24150	444
408	20250109	140700	3525584000	24150	24100	24200	24100	118
409	20250109	140600	3522731850	24150	24200	24200	24150	101
410	20250109	140500	3520288800	24150	24200	24250	24150	212
411	20250109	140400	3515166000	24200	24200	24250	24150	97
412	20250109	140300	3512819150	24150	24200	24200	24150	155
413	20250109	140200	3509070950	24200	24200	24200	24200	55
414	20250109	140100	3507739950	24200	24200	24200	24150	198
415	20250109	140000	3502949300	24200	24200	24200	24150	280
416	20250109	135900	3496173350	24200	24250	24250	24150	135
417	20250109	135800	3492906550	24200	24200	24250	24200	80
418	20250109	135700	3490968150	24200	24200	24200	24150	58
419	20250109	135600	3489564650	24200	24200	24250	24150	127
420	20250109	135500	3486491050	24250	24250	24250	24200	1188
421	20250109	135400	3457738350	24200	24250	24250	24200	57
422	20250109	135300	3456356150	24250	24150	24250	24150	7668
423	20250109	135200	3271130250	24150	24100	24150	24050	539
424	20250109	135100	3258138300	24100	24150	24150	24100	1611
425	20250109	135000	3219311700	24150	24150	24150	24150	74
426	20250109	134900	3217524600	24150	24150	24150	24150	117
427	20250109	134800	3214699050	24150	24150	24150	24150	61
428	20250109	134700	3213225900	24150	24150	24150	24100	197
429	20250109	134600	3208469950	24150	24150	24150	24150	126
430	20250109	134500	3205427050	24150	24150	24150	24100	163
431	20250109	134400	3201492100	24150	24100	24150	24100	1265
432	20250109	134300	3170996300	24100	24100	24100	24050	222
433	20250109	134200	3165651300	24050	24100	24100	24050	100
434	20250109	134100	3163242250	24100	24050	24100	24050	241
435	20250109	134000	3157439300	24050	24100	24100	24050	76
436	20250109	133900	3155609100	24050	24100	24100	24050	870
437	20250109	133800	3134682500	24100	24050	24100	24050	296
438	20250109	133700	3127560900	24050	24050	24100	24050	168
439	20250109	133600	3123516200	24050	24100	24100	24050	223
440	20250109	133500	3118151100	24100	24100	24100	24050	167
441	20250109	133400	3114131700	24100	24050	24100	24050	144
442	20250109	133300	3110664150	24100	24050	24100	24050	165
443	20250109	133200	3106693350	24100	24100	24100	24050	142
444	20250109	133100	3103275350	24100	24100	24100	24050	139
445	20250109	133000	3099925900	24100	24100	24100	24050	58
446	20250109	132900	3098528850	24100	24050	24100	24050	76
447	20250109	132800	3096697600	24100	24050	24100	24000	501
448	20250109	132700	3084648100	24050	24100	24100	24000	1634
449	20250109	132600	3045352150	24050	24100	24100	24050	225
450	20250109	132500	3039938550	24100	24100	24100	24050	670
451	20250109	132400	3023821350	24100	24050	24100	24050	82
452	20250109	132300	3021848200	24050	24100	24100	24050	366
453	20250109	132200	3013044350	24050	24100	24100	24050	87
454	20250109	132100	3010948150	24050	24100	24100	24050	142
455	20250109	132000	3007529400	24050	24100	24100	24050	90
456	20250109	131900	3005361500	24100	24100	24100	24100	29
457	20250109	131800	3004662600	24100	24100	24100	24050	85
458	20250109	131700	3002615100	24100	24100	24100	24100	572
459	20250109	131600	2988829900	24100	24100	24100	24050	187
460	20250109	131500	2984328700	24100	24100	24100	24050	80
461	20250109	131400	2982401200	24100	24050	24100	24050	39
462	20250109	131300	2981461450	24050	24050	24100	24050	534
463	20250109	131200	2968618250	24100	24100	24100	24100	79
464	20250109	131100	2966714350	24100	24100	24100	24100	1282
465	20250109	131000	2935818150	24150	24150	24150	24150	79
466	20250109	130900	2933910300	24150	24150	24150	24150	363
467	20250109	130800	2925143850	24150	24150	24200	24150	163
468	20250109	130700	2921205900	24150	24150	24150	24100	222
469	20250109	130600	2915845350	24150	24100	24150	24100	62
470	20250109	130500	2914348100	24100	24200	24200	24100	1053
471	20250109	130400	2888903500	24200	24250	24250	24200	111
472	20250109	130300	2886214800	24200	24200	24250	24200	77
473	20250109	130200	2884347900	24200	24200	24200	24200	14
474	20250109	130100	2884009100	24200	24200	24200	24150	264
475	20250109	130000	2877620650	24150	24200	24250	24150	1280
476	20250109	125900	2846639450	24200	24150	24200	24000	1783
477	20250109	125800	2803620500	24150	24150	24200	24000	3622
478	20250109	125700	2716480800	24150	24100	24150	24100	288
479	20250109	125600	2709525950	24100	24150	24150	24100	23
480	20250109	125500	2708971100	24150	24150	24200	24100	91
481	20250109	125400	2706773850	24150	24150	24200	24100	48
482	20250109	125300	2705614950	24150	24150	24150	24150	104
483	20250109	125200	2703103350	24150	24150	24150	24100	118
484	20250109	125100	2700253700	24150	24150	24150	24150	37
485	20250109	125000	2699360150	24150	24150	24200	24150	1180
486	20250109	124900	2670860500	24200	24150	24200	24150	124
487	20250109	124800	2667863800	24150	24150	24150	24150	0
488	20250109	124700	2667863800	24150	24200	24200	24150	136
489	20250109	124600	2664576800	24150	24150	24200	24150	61
490	20250109	124500	2663103150	24150	24100	24200	24100	471
491	20250109	124400	2651727150	24200	24150	24200	24100	291
492	20250109	124300	2644709750	24150	24150	24150	24150	222
493	20250109	124200	2639348450	24150	24100	24150	24100	47
494	20250109	124100	2638214700	24150	24150	24150	24150	208
495	20250109	124000	2633191500	24150	24100	24150	24050	432
496	20250109	123900	2622778900	24100	24100	24100	24050	59
497	20250109	123800	2621358450	24050	24100	24150	24050	616
498	20250109	123700	2606513650	24100	24100	24100	24100	33
499	20250109	123600	2605718350	24100	24100	24100	24100	113
500	20250109	123500	2602995050	24100	24100	24100	24100	683
501	20250109	123400	2586534750	24100	24150	24150	24100	195
502	20250109	123300	2581833750	24200	24150	24200	24150	54
503	20250109	123200	2580528450	24200	24200	24200	24150	2882
504	20250109	123100	2510817300	24200	24200	24200	24150	49
505	20250109	123000	2509631850	24150	24200	24200	24150	134
506	20250109	122900	2506390050	24200	24150	24200	24150	11
507	20250109	122800	2506124250	24150	24200	24200	24150	44
508	20250109	122700	2505060150	24200	24150	24200	24150	12
509	20250109	122600	2504769850	24200	24200	24200	24200	10
510	20250109	122500	2504527850	24200	24150	24200	24150	86
511	20250109	122400	2502447850	24150	24200	24200	24150	10
512	20250109	122300	2502206100	24200	24150	24200	24150	448
513	20250109	122200	2491382100	24150	24150	24150	24100	270
514	20250109	122100	2484867300	24150	24100	24150	24050	1238
515	20250109	122000	2455022900	24100	24100	24100	24050	148
516	20250109	121900	2451457100	24050	24100	24100	24050	46
517	20250109	121800	2450349800	24100	24050	24100	24050	90
518	20250109	121700	2448185000	24050	24050	24050	24050	300
519	20250109	121600	2440970000	24100	24050	24100	24050	193
520	20250109	121500	2436328250	24050	24050	24050	24050	90
521	20250109	121400	2434163750	24100	24100	24100	24050	39
522	20250109	121300	2433224350	24050	24050	24050	24050	42
523	20250109	121200	2432214250	24050	24050	24050	24050	78
524	20250109	121100	2430338350	24100	24100	24100	24100	100
525	20250109	121000	2427928350	24100	24100	24100	24100	220
526	20250109	120900	2422626350	24100	24050	24100	24050	404
527	20250109	120800	2412909650	24000	24050	24050	24000	254
528	20250109	120700	2406806400	24050	24000	24050	24000	72
529	20250109	120600	2405076900	24000	24000	24050	24000	35
530	20250109	120500	2404235650	24000	24000	24050	24000	414
531	20250109	120400	2394299350	24000	24000	24050	24000	356
532	20250109	120300	2385751400	24000	24050	24050	24000	44
533	20250109	120200	2384695100	24050	24050	24050	24000	35
534	20250109	120100	2383853550	24050	24000	24050	24000	34
535	20250109	120000	2383036100	24000	24000	24050	24000	219
536	20250109	115900	2377778400	24000	24050	24050	24000	1600
537	20250109	115800	2339310700	24050	24050	24050	24050	22
538	20250109	115700	2338781600	24050	24050	24050	24050	51
539	20250109	115600	2337555050	24050	24050	24050	24050	41
540	20250109	115500	2336569000	24050	24100	24100	24050	2346
541	20250109	115400	2280068850	24100	24100	24100	24100	32
542	20250109	115300	2279297650	24150	24100	24150	24100	292
543	20250109	115200	2272258750	24150	24150	24150	24150	42
544	20250109	115100	2271244450	24100	24150	24150	24100	306
545	20250109	115000	2263869800	24150	24100	24150	24100	25
546	20250109	114900	2263267250	24150	24150	24150	24100	829
547	20250109	114800	2243263300	24100	24150	24150	24100	89
548	20250109	114700	2241117050	24100	24150	24150	24100	668
549	20250109	114600	2225018000	24200	24200	24200	24200	62
550	20250109	114500	2223517600	24100	24100	24100	24100	37
551	20250109	114400	2222625900	24200	24100	24200	24100	87
552	20250109	114300	2220527200	24100	24200	24200	24100	75
553	20250109	114200	2218715550	24100	24150	24150	24100	402
554	20250109	114100	2209009100	24150	24200	24200	24150	144
555	20250109	114000	2205529500	24200	24200	24200	24200	30
556	20250109	113900	2204803500	24200	24200	24200	24150	293
557	20250109	113800	2197725550	24200	24150	24200	24150	15
558	20250109	113700	2197362800	24250	24150	24250	24150	188
559	20250109	113600	2192821600	24150	24150	24250	24150	1483
560	20250109	113500	2156935100	24150	24150	24150	24150	144
561	20250109	113400	2153457500	24150	24150	24150	24150	4
562	20250109	113300	2153360900	24150	24200	24200	24150	322
563	20250109	113200	2145581050	24200	24250	24250	24150	43
564	20250109	113100	2144540350	24150	24200	24250	24150	73
565	20250109	113000	2142772900	24250	24150	24250	24150	109
566	20250109	112900	2140132550	24150	24250	24250	24150	26
567	20250109	112800	2139503150	24250	24250	24250	24150	63
568	20250109	112700	2137975700	24250	24200	24250	24100	1388
569	20250109	112600	2104426200	24250	24150	24250	24150	174
570	20250109	112500	2100221700	24250	24150	24250	24150	160
571	20250109	112400	2096349550	24250	24150	24250	24150	523
572	20250109	112300	2083711100	24250	24250	24250	24150	126
573	20250109	112200	2080660600	24150	24150	24250	24150	63
574	20250109	112100	2079133150	24150	24250	24250	24150	25
575	20250109	112000	2078529300	24250	24250	24250	24200	68
576	20250109	111900	2076880600	24250	24200	24250	24200	323
577	20250109	111800	2069060850	24200	24200	24200	24200	60
578	20250109	111700	2067608850	24250	24250	24250	24250	9
579	20250109	111600	2067390600	24250	24250	24250	24250	18
580	20250109	111500	2066954100	24150	24250	24250	24150	72
581	20250109	111400	2065214200	24250	24200	24250	24150	2495
582	20250109	111300	2004781000	24150	24150	24150	24150	19
583	20250109	111200	2004322150	24200	24200	24200	24150	182
584	20250109	111100	1999918700	24200	24200	24200	24200	47
585	20250109	111000	1998781300	24250	24200	24250	24200	34
586	20250109	110900	1997957800	24200	24200	24200	24200	278
587	20250109	110800	1991230200	24200	24200	24250	24200	113
588	20250109	110700	1988495100	24200	24200	24200	24200	22
589	20250109	110600	1987962700	24200	24250	24300	24200	149
590	20250109	110500	1984352150	24250	24200	24300	24200	68
591	20250109	110400	1982701700	24200	24200	24250	24200	16
592	20250109	110300	1982314450	24200	24250	24300	24200	183
593	20250109	110200	1977876050	24350	24300	24350	24300	2971
594	20250109	110100	1905678250	24300	24350	24350	24300	77
595	20250109	110000	1903805150	24350	24300	24350	24300	172
596	20250109	105900	1899624550	24350	24300	24350	24300	293
597	20250109	105800	1892504100	24250	24250	24300	24250	94
598	20250109	105700	1890220850	24250	24300	24300	24250	112
599	20250109	105600	1887502450	24250	24300	24300	24250	47
600	20250109	105500	1886361650	24300	24250	24300	24250	812
601	20250109	105400	1866667850	24250	24250	24250	24200	77
602	20250109	105300	1864802950	24150	24150	24150	24150	0
603	20250109	105200	1864802950	24150	24150	24250	24150	135
604	20250109	105100	1861539700	24150	24250	24250	24150	101
605	20250109	105000	1859091650	24150	24200	24200	24150	82
606	20250109	104900	1857107950	24200	24200	24200	24200	61
607	20250109	104800	1855631750	24200	24200	24250	24150	457
608	20250109	104700	1844570000	24250	24250	24250	24250	0
609	20250109	104600	1844570000	24250	24200	24250	24200	2
610	20250109	104500	1844521550	24200	24250	24250	24200	678
611	20250109	104400	1828080100	24250	24250	24250	24250	8
612	20250109	104300	1827886100	24300	24250	24300	24250	355
613	20250109	104200	1819275350	24300	24250	24300	24250	45
614	20250109	104100	1818182000	24250	24200	24300	24200	724
615	20250109	104000	1800643200	24200	24200	24200	24200	105
616	20250109	103900	1798102200	24150	24150	24150	24150	288
617	20250109	103800	1791147000	24150	24100	24150	24100	549
618	20250109	103700	1777890600	24100	24150	24150	24100	302
619	20250109	103600	1770604800	24150	24150	24200	24150	371
620	20250109	103500	1761643950	24150	24150	24150	24150	0
621	20250109	103400	1761643950	24150	24200	24200	24150	35
622	20250109	103300	1760798650	24200	24200	24200	24200	25
623	20250109	103200	1760193650	24250	24200	24250	24150	1858
624	20250109	103100	1715277750	24250	24250	24250	24250	10
625	20250109	103000	1715035250	24250	24250	24250	24250	2
626	20250109	102900	1714986750	24250	24200	24250	24200	350
627	20250109	102800	1706506800	24200	24150	24250	24150	520
628	20250109	102700	1693936150	24150	24150	24150	24150	22
629	20250109	102600	1693404850	24200	24200	24250	24150	1197
630	20250109	102500	1664414900	24200	24200	24250	24200	316
631	20250109	102400	1656765150	24200	24300	24300	24200	3002
632	20250109	102300	1583844900	24300	24300	24350	24300	74
633	20250109	102200	1582046200	24300	24300	24350	24300	478
634	20250109	102100	1570420250	24300	24350	24350	24300	29
635	20250109	102000	1569715500	24300	24300	24300	24300	26
636	20250109	101900	1569083700	24300	24300	24350	24300	362
637	20250109	101800	1560269950	24300	24400	24400	24300	853
638	20250109	101700	1539498650	24400	24350	24400	24350	572
639	20250109	101600	1525544200	24350	24350	24400	24350	138
640	20250109	101500	1522179400	24400	24350	24400	24350	169
641	20250109	101400	1518062950	24350	24350	24350	24350	14
642	20250109	101300	1517722050	24350	24350	24400	24300	207
643	20250109	101200	1512681150	24350	24350	24350	24300	117
644	20250109	101100	1509833800	24300	24300	24300	24300	2
645	20250109	101000	1509785200	24350	24300	24350	24300	248
646	20250109	100900	1503748050	24350	24400	24400	24350	128
647	20250109	100800	1500630150	24400	24350	24400	24350	687
648	20250109	100700	1483900800	24400	24400	24400	24350	175
649	20250109	100600	1479635450	24350	24300	24350	24300	766
650	20250109	100500	1460989450	24350	24350	24350	24300	191
651	20250109	100400	1456346550	24300	24350	24350	24300	132
652	20250109	100300	1453138700	24300	24350	24350	24300	12
653	20250109	100200	1452846950	24300	24300	24300	24300	204
654	20250109	100100	1447889750	24300	24350	24350	24300	1453
655	20250109	100000	1412538100	24300	24300	24300	24300	469
656	20250109	095900	1401141400	24300	24300	24350	24250	960
657	20250109	095800	1377815350	24350	24350	24350	24350	0
658	20250109	095700	1377815350	24350	24300	24350	24300	257
659	20250109	095600	1371570150	24300	24300	24350	24300	295
660	20250109	095500	1364401400	24300	24300	24300	24250	402
661	20250109	095400	1354632850	24300	24250	24300	24250	361
662	20250109	095300	1345863600	24250	24350	24350	24250	1242
663	20250109	095200	1315680750	24300	24300	24350	24300	1149
664	20250109	095100	1287753150	24250	24200	24250	24200	412
665	20250109	095000	1277770650	24250	24250	24250	24200	401
666	20250109	094900	1268046450	24250	24250	24250	24250	294
667	20250109	094800	1260916950	24200	24200	24200	24200	276
668	20250109	094700	1254237750	24200	24250	24250	24200	319
669	20250109	094600	1246510600	24200	24250	24250	24200	15
670	20250109	094500	1246147100	24300	24200	24300	24200	34
671	20250109	094400	1245323100	24250	24300	24300	24250	154
672	20250109	094300	1241588200	24200	24300	24300	24200	634
673	20250109	094200	1226213700	24300	24300	24300	24250	312
674	20250109	094100	1218647200	24300	24300	24300	24300	166
675	20250109	094000	1214613400	24300	24300	24300	24300	321
676	20250109	093900	1206813100	24300	24350	24350	24250	534
677	20250109	093800	1193832050	24300	24300	24400	24300	98
678	20250109	093700	1191445650	24300	24350	24350	24300	614
679	20250109	093600	1176497550	24350	24250	24400	24250	1466
680	20250109	093500	1140804100	24250	24350	24350	24250	1914
681	20250109	093400	1094277750	24350	24450	24450	24300	1244
682	20250109	093300	1063976200	24450	24400	24450	24350	1032
683	20250109	093200	1038796250	24450	24450	24450	24350	903
684	20250109	093100	1016772150	24450	24400	24450	24400	55
685	20250109	093000	1015427800	24400	24400	24450	24350	440
686	20250109	092900	1004696900	24350	24450	24450	24350	321
687	20250109	092800	996867300	24400	24400	24450	24350	331
688	20250109	092700	988791100	24400	24550	24600	24400	1761
689	20250109	092600	945624150	24550	24650	24650	24550	997
690	20250109	092500	921087300	24650	24600	24650	24600	271
691	20250109	092400	914407700	24600	24650	24700	24550	3474
692	20250109	092300	828802200	24650	24600	24650	24600	2590
693	20250109	092200	765033200	24550	24500	24600	24500	667
694	20250109	092100	748660900	24500	24400	24600	24400	3167
695	20250109	092000	670981750	24400	24300	24400	24250	402
696	20250109	091900	661197450	24350	24300	24350	24250	298
697	20250109	091800	653964800	24250	24300	24450	24250	3313
698	20250109	091700	573439500	24350	24400	24400	24300	1505
699	20250109	091600	536749400	24400	24400	24500	24400	1023
700	20250109	091500	511780200	24400	24500	24500	24350	2167
701	20250109	091400	458877150	24500	24450	24500	24400	675
702	20250109	091300	442371800	24400	24550	24550	24400	2045
703	20250109	091200	392306900	24550	24500	24600	24500	1510
704	20250109	091100	355258250	24500	24350	24500	24300	3072
705	20250109	091000	280296850	24350	24300	24350	24300	629
706	20250109	090900	264992400	24300	24300	24350	24300	205
707	20250109	090800	260010850	24300	24300	24400	24250	942
708	20250109	090700	237105600	24400	24400	24400	24300	190
709	20250109	090600	232474700	24400	24250	24400	24250	2909
710	20250109	090500	161706600	24250	24250	24250	24250	434
711	20250109	090400	151182100	24300	24150	24300	24150	532
712	20250109	090300	138287550	24200	24150	24250	24150	1404
713	20250109	090200	104373700	24200	24300	24300	24200	791
714	20250109	090100	85206800	24300	24250	24350	24100	1549
715	20250109	090000	47694150	24250	24100	24300	24100	1709