KissMeData/192820/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203600	14325443600	151200	151200	151200	151200	1000
3	20250115	203500	14325443600	151200	151200	151200	151200	0
4	20250115	203400	14325443600	151200	151200	151200	151200	0
5	20250115	203300	14325443600	151200	151200	151200	151200	0
6	20250115	203200	14325443600	151200	151200	151200	151200	0
7	20250115	203100	14325443600	151200	151200	151200	151200	0
8	20250115	203000	14325443600	151200	151200	151200	151200	0
9	20250115	202900	14325443600	151200	151200	151200	151200	0
10	20250115	202800	14325443600	151200	151200	151200	151200	0
11	20250115	202700	14325443600	151200	151200	151200	151200	0
12	20250115	202600	14325443600	151200	151200	151200	151200	0
13	20250115	202500	14325443600	151200	151200	151200	151200	0
14	20250115	202400	14325443600	151200	151200	151200	151200	0
15	20250115	202300	14325443600	151200	151200	151200	151200	0
16	20250115	202200	14325443600	151200	151200	151200	151200	0
17	20250115	202100	14325443600	151200	151200	151200	151200	0
18	20250115	202000	14325443600	151200	151200	151200	151200	0
19	20250115	201900	14325443600	151200	151200	151200	151200	0
20	20250115	201800	14325443600	151200	151200	151200	151200	0
21	20250115	201700	14325443600	151200	151200	151200	151200	0
22	20250115	201600	14325443600	151200	151200	151200	151200	0
23	20250115	201500	14325443600	151200	151200	151200	151200	0
24	20250115	201400	14325443600	151200	151200	151200	151200	0
25	20250115	201300	14325443600	151200	151200	151200	151200	0
26	20250115	201200	14325443600	151200	151200	151200	151200	0
27	20250115	201100	14325443600	151200	151200	151200	151200	0
28	20250115	201000	14325443600	151200	151200	151200	151200	0
29	20250115	200900	14325443600	151200	151200	151200	151200	0
30	20250115	200800	14325443600	151200	151200	151200	151200	0
31	20250115	200700	14325443600	151200	151200	151200	151200	0
32	20250115	200600	14325443600	151200	151200	151200	151200	1000
33	20250115	200500	14325443600	151200	151200	151200	151200	0
34	20250115	200400	14325443600	151200	151200	151200	151200	0
35	20250115	200300	14325443600	151200	151200	151200	151200	0
36	20250115	200200	14325443600	151200	151200	151200	151200	0
37	20250115	200100	14325443600	151200	151200	151200	151200	0
38	20250115	200000	14325443600	151200	151200	151200	151200	0
39	20250115	195900	14325443600	151200	151200	151200	151200	0
40	20250115	195800	14325443600	151200	151200	151200	151200	0
41	20250115	195700	14325443600	151200	151200	151200	151200	0
42	20250115	195600	14325443600	151200	151200	151200	151200	0
43	20250115	195500	14325443600	151200	151200	151200	151200	0
44	20250115	195400	14325443600	151200	151200	151200	151200	0
45	20250115	195300	14325443600	151200	151200	151200	151200	0
46	20250115	195200	14325443600	151200	151200	151200	151200	0
47	20250115	195100	14325443600	151200	151200	151200	151200	0
48	20250115	195000	14325443600	151200	151200	151200	151200	0
49	20250115	194900	14325443600	151200	151200	151200	151200	0
50	20250115	194800	14325443600	151200	151200	151200	151200	0
51	20250115	194700	14325443600	151200	151200	151200	151200	0
52	20250115	194600	14325443600	151200	151200	151200	151200	0
53	20250115	194500	14325443600	151200	151200	151200	151200	0
54	20250115	194400	14325443600	151200	151200	151200	151200	0
55	20250115	194300	14325443600	151200	151200	151200	151200	0
56	20250115	194200	14325443600	151200	151200	151200	151200	0
57	20250115	194100	14325443600	151200	151200	151200	151200	0
58	20250115	194000	14325443600	151200	151200	151200	151200	0
59	20250115	193900	14325443600	151200	151200	151200	151200	0
60	20250115	193800	14325443600	151200	151200	151200	151200	0
61	20250115	193700	14325443600	151200	151200	151200	151200	0
62	20250115	193600	14325443600	151200	151200	151200	151200	1000
63	20250115	193500	14325443600	151200	151200	151200	151200	0
64	20250115	193400	14325443600	151200	151200	151200	151200	0
65	20250115	193300	14325443600	151200	151200	151200	151200	0
66	20250115	193200	14325443600	151200	151200	151200	151200	0
67	20250115	193100	14325443600	151200	151200	151200	151200	0
68	20250115	193000	14325443600	151200	151200	151200	151200	0
69	20250115	192900	14325443600	151200	151200	151200	151200	0
70	20250115	192800	14325443600	151200	151200	151200	151200	0
71	20250115	192700	14325443600	151200	151200	151200	151200	0
72	20250115	192600	14325443600	151200	151200	151200	151200	0
73	20250115	192500	14325443600	151200	151200	151200	151200	0
74	20250115	192400	14325443600	151200	151200	151200	151200	0
75	20250115	192300	14325443600	151200	151200	151200	151200	0
76	20250115	192200	14325443600	151200	151200	151200	151200	0
77	20250115	192100	14325443600	151200	151200	151200	151200	0
78	20250115	192000	14325443600	151200	151200	151200	151200	0
79	20250115	191900	14325443600	151200	151200	151200	151200	0
80	20250115	191800	14325443600	151200	151200	151200	151200	0
81	20250115	191700	14325443600	151200	151200	151200	151200	0
82	20250115	191600	14325443600	151200	151200	151200	151200	0
83	20250115	191500	14325443600	151200	151200	151200	151200	0
84	20250115	191400	14325443600	151200	151200	151200	151200	0
85	20250115	191300	14325443600	151200	151200	151200	151200	0
86	20250115	191200	14325443600	151200	151200	151200	151200	0
87	20250115	191100	14325443600	151200	151200	151200	151200	0
88	20250115	191000	14325443600	151200	151200	151200	151200	0
89	20250115	190900	14325443600	151200	151200	151200	151200	0
90	20250115	190800	14325443600	151200	151200	151200	151200	0
91	20250115	190700	14325443600	151200	151200	151200	151200	0
92	20250115	190600	14325443600	151200	151200	151200	151200	1000
93	20250115	190500	14325443600	151200	151200	151200	151200	0
94	20250115	190400	14325443600	151200	151200	151200	151200	0
95	20250115	190300	14325443600	151200	151200	151200	151200	0
96	20250115	190200	14325443600	151200	151200	151200	151200	0
97	20250115	190100	14325443600	151200	151200	151200	151200	0
98	20250115	190000	14325443600	151200	151200	151200	151200	0
99	20250115	185900	14325443600	151200	151200	151200	151200	0
100	20250115	185800	14325443600	151200	151200	151200	151200	0
101	20250115	185700	14325443600	151200	151200	151200	151200	0
102	20250115	185600	14325443600	151200	151200	151200	151200	0
103	20250115	185500	14325443600	151200	151200	151200	151200	0
104	20250115	185400	14325443600	151200	151200	151200	151200	0
105	20250115	185300	14325443600	151200	151200	151200	151200	0
106	20250115	185200	14325443600	151200	151200	151200	151200	0
107	20250115	185100	14325443600	151200	151200	151200	151200	0
108	20250115	185000	14325443600	151200	151200	151200	151200	0
109	20250115	184900	14325443600	151200	151200	151200	151200	0
110	20250115	184800	14325443600	151200	151200	151200	151200	0
111	20250115	184700	14325443600	151200	151200	151200	151200	0
112	20250115	184600	14325443600	151200	151200	151200	151200	0
113	20250115	184500	14325443600	151200	151200	151200	151200	0
114	20250115	184400	14325443600	151200	151200	151200	151200	0
115	20250115	184300	14325443600	151200	151200	151200	151200	0
116	20250115	184200	14325443600	151200	151200	151200	151200	0
117	20250115	184100	14325443600	151200	151200	151200	151200	0
118	20250115	184000	14325443600	151200	151200	151200	151200	0
119	20250115	183900	14325443600	151200	151200	151200	151200	0
120	20250115	183800	14325443600	151200	151200	151200	151200	0
121	20250115	183700	14325443600	151200	151200	151200	151200	0
122	20250115	183600	14325443600	151200	151200	151200	151200	1000
123	20250115	183500	14325443600	151200	151200	151200	151200	0
124	20250115	183400	14325443600	151200	151200	151200	151200	0
125	20250115	183300	14325443600	151200	151200	151200	151200	0
126	20250115	183200	14325443600	151200	151200	151200	151200	0
127	20250115	183100	14325443600	151200	151200	151200	151200	0
128	20250115	183000	14325443600	151200	151200	151200	151200	0
129	20250115	182900	14325443600	151200	151200	151200	151200	0
130	20250115	182800	14325443600	151200	151200	151200	151200	0
131	20250115	182700	14325443600	151200	151200	151200	151200	0
132	20250115	182600	14325443600	151200	151200	151200	151200	0
133	20250115	182500	14325443600	151200	151200	151200	151200	0
134	20250115	182400	14325443600	151200	151200	151200	151200	0
135	20250115	182300	14325443600	151200	151200	151200	151200	0
136	20250115	182200	14325443600	151200	151200	151200	151200	0
137	20250115	182100	14325443600	151200	151200	151200	151200	0
138	20250115	182000	14325443600	151200	151200	151200	151200	0
139	20250115	181900	14325443600	151200	151200	151200	151200	0
140	20250115	181800	14325443600	151200	151200	151200	151200	0
141	20250115	181700	14325443600	151200	151200	151200	151200	0
142	20250115	181600	14325443600	151200	151200	151200	151200	0
143	20250115	181500	14325443600	151200	151200	151200	151200	0
144	20250115	181400	14325443600	151200	151200	151200	151200	0
145	20250115	181300	14325443600	151200	151200	151200	151200	0
146	20250115	181200	14325443600	151200	151200	151200	151200	0
147	20250115	181100	14325443600	151200	151200	151200	151200	0
148	20250115	181000	14325443600	151200	151200	151200	151200	0
149	20250115	180900	14325443600	151200	151200	151200	151200	0
150	20250115	180800	14325443600	151200	151200	151200	151200	0
151	20250115	180700	14325443600	151200	151200	151200	151200	0
152	20250115	180600	14325443600	151200	151200	151200	151200	1000
153	20250115	180500	14325443600	151200	151200	151200	151200	0
154	20250115	180400	14325443600	151200	151200	151200	151200	0
155	20250115	180300	14325443600	151200	151200	151200	151200	0
156	20250115	180200	14325443600	151200	151200	151200	151200	0
157	20250115	180100	14325443600	151200	151200	151200	151200	0
158	20250115	180000	14325443600	151200	151200	151200	151200	0
159	20250115	175900	14325443600	151200	151200	151200	151200	0
160	20250115	175800	14325443600	151200	151200	151200	151200	0
161	20250115	175700	14325443600	151200	151200	151200	151200	0
162	20250115	175600	14325443600	151200	151200	151200	151200	0
163	20250115	175500	14325443600	151200	151200	151200	151200	0
164	20250115	175400	14325443600	151200	151200	151200	151200	0
165	20250115	175300	14325443600	151200	151200	151200	151200	0
166	20250115	175200	14325443600	151200	151200	151200	151200	0
167	20250115	175100	14325443600	151200	151200	151200	151200	0
168	20250115	175000	14325443600	151200	151200	151200	151200	0
169	20250115	174900	14325443600	151200	151200	151200	151200	0
170	20250115	174800	14325443600	151200	151200	151200	151200	0
171	20250115	174700	14325443600	151200	151200	151200	151200	0
172	20250115	174600	14325443600	151200	151200	151200	151200	0
173	20250115	174500	14325443600	151200	151200	151200	151200	0
174	20250115	174400	14325443600	151200	151200	151200	151200	0
175	20250115	174300	14325443600	151200	151200	151200	151200	0
176	20250115	174200	14325443600	151200	151200	151200	151200	0
177	20250115	174100	14325443600	151200	151200	151200	151200	0
178	20250115	174000	14325443600	151200	151200	151200	151200	0
179	20250115	173900	14325443600	151200	151200	151200	151200	0
180	20250115	173800	14325443600	151200	151200	151200	151200	0
181	20250115	173700	14325443600	151200	151200	151200	151200	0
182	20250115	173600	14325443600	151200	151200	151200	151200	1000
183	20250115	173500	14325443600	151200	151200	151200	151200	0
184	20250115	173400	14325443600	151200	151200	151200	151200	0
185	20250115	173300	14325443600	151200	151200	151200	151200	0
186	20250115	173200	14325443600	151200	151200	151200	151200	0
187	20250115	173100	14325443600	151200	151200	151200	151200	0
188	20250115	173000	14325443600	151200	151200	151200	151200	0
189	20250115	172900	14325443600	151200	151200	151200	151200	0
190	20250115	172800	14325443600	151200	151200	151200	151200	0
191	20250115	172700	14325443600	151200	151200	151200	151200	0
192	20250115	172600	14325443600	151200	151200	151200	151200	0
193	20250115	172500	14325443600	151200	151200	151200	151200	0
194	20250115	172400	14325443600	151200	151200	151200	151200	0
195	20250115	172300	14325443600	151200	151200	151200	151200	0
196	20250115	172200	14325443600	151200	151200	151200	151200	0
197	20250115	172100	14325443600	151200	151200	151200	151200	0
198	20250115	172000	14325443600	151200	151200	151200	151200	0
199	20250115	171900	14325443600	151200	151200	151200	151200	0
200	20250115	171800	14325443600	151200	151200	151200	151200	0
201	20250115	171700	14325443600	151200	151200	151200	151200	0
202	20250115	171600	14325443600	151200	151200	151200	151200	0
203	20250115	171500	14325443600	151200	151200	151200	151200	0
204	20250115	171400	14325443600	151200	151200	151200	151200	0
205	20250115	171300	14325443600	151200	151200	151200	151200	0
206	20250115	171200	14325443600	151200	151200	151200	151200	0
207	20250115	171100	14325443600	151200	151200	151200	151200	0
208	20250115	171000	14325443600	151200	151200	151200	151200	0
209	20250115	170900	14325443600	151200	151200	151200	151200	0
210	20250115	170800	14325443600	151200	151200	151200	151200	0
211	20250115	170700	14325443600	151200	151200	151200	151200	0
212	20250115	170600	14325443600	151200	151200	151200	151200	1000
213	20250115	170500	14325443600	151200	151200	151200	151200	0
214	20250115	170400	14325443600	151200	151200	151200	151200	0
215	20250115	170300	14325443600	151200	151200	151200	151200	0
216	20250115	170200	14325443600	151200	151200	151200	151200	0
217	20250115	170100	14325443600	151200	151200	151200	151200	0
218	20250115	170000	14325443600	151200	151200	151200	151200	0
219	20250115	165900	14325443600	151200	151200	151200	151200	0
220	20250115	165800	14325443600	151200	151200	151200	151200	0
221	20250115	165700	14325443600	151200	151200	151200	151200	0
222	20250115	165600	14325443600	151200	151200	151200	151200	0
223	20250115	165500	14325443600	151200	151200	151200	151200	0
224	20250115	165400	14325443600	151200	151200	151200	151200	0
225	20250115	165300	14325443600	151200	151200	151200	151200	0
226	20250115	165200	14325443600	151200	151200	151200	151200	0
227	20250115	165100	14325443600	151200	151200	151200	151200	0
228	20250115	165000	14325443600	151200	151200	151200	151200	0
229	20250115	164900	14325443600	151200	151200	151200	151200	0
230	20250115	164800	14325443600	151200	151200	151200	151200	0
231	20250115	164700	14325443600	151200	151200	151200	151200	0
232	20250115	164600	14325443600	151200	151200	151200	151200	0
233	20250115	164500	14325443600	151200	151200	151200	151200	0
234	20250115	164400	14325443600	151200	151200	151200	151200	0
235	20250115	164300	14325443600	151200	151200	151200	151200	0
236	20250115	164200	14325443600	151200	151200	151200	151200	0
237	20250115	164100	14325443600	151200	151200	151200	151200	0
238	20250115	164000	14325443600	151200	151200	151200	151200	0
239	20250115	163900	14325443600	151200	151200	151200	151200	0
240	20250115	163800	14325443600	151200	151200	151200	151200	0
241	20250115	163700	14325443600	151200	151200	151200	151200	0
242	20250115	163600	14325443600	151200	151200	151200	151200	1000
243	20250115	163500	14325443600	151200	151200	151200	151200	0
244	20250115	163400	14325443600	151200	151200	151200	151200	0
245	20250115	163300	14325443600	151200	151200	151200	151200	0
246	20250115	163200	14325443600	151200	151200	151200	151200	0
247	20250115	163100	14325443600	151200	151200	151200	151200	0
248	20250115	163000	14325443600	151200	151200	151200	151200	0
249	20250115	162900	14325443600	151200	151200	151200	151200	0
250	20250115	162800	14325443600	151200	151200	151200	151200	0
251	20250115	162700	14325443600	151200	151200	151200	151200	0
252	20250115	162600	14325443600	151200	151200	151200	151200	0
253	20250115	162500	14325443600	151200	151200	151200	151200	0
254	20250115	162400	14325443600	151200	151200	151200	151200	0
255	20250115	162300	14325443600	151200	151200	151200	151200	0
256	20250115	162200	14325443600	151200	151200	151200	151200	0
257	20250115	162100	14325443600	151200	151200	151200	151200	0
258	20250115	162000	14325443600	151200	151200	151200	151200	0
259	20250115	161900	14325443600	151200	151200	151200	151200	0
260	20250115	161800	14325443600	151200	151200	151200	151200	0
261	20250115	161700	14325443600	151200	151200	151200	151200	0
262	20250115	161600	14325443600	151200	151200	151200	151200	0
263	20250115	161500	14325443600	151200	151200	151200	151200	0
264	20250115	161400	14325443600	151200	151200	151200	151200	0
265	20250115	161300	14325443600	151200	151200	151200	151200	0
266	20250115	161200	14325443600	151200	151200	151200	151200	0
267	20250115	161100	14325443600	151200	151200	151200	151200	0
268	20250115	161000	14325443600	151200	151200	151200	151200	0
269	20250115	160900	14325443600	151200	151200	151200	151200	0
270	20250115	160800	14325443600	151200	151200	151200	151200	0
271	20250115	160700	14325443600	151200	151200	151200	151200	0
272	20250115	160600	14325443600	151200	151200	151200	151200	1000
273	20250115	160500	14325443600	151200	151200	151200	151200	0
274	20250115	160400	14325443600	151200	151200	151200	151200	0
275	20250115	160300	14325443600	151200	151200	151200	151200	0
276	20250115	160200	14325443600	151200	151200	151200	151200	0
277	20250115	160100	14325443600	151200	151200	151200	151200	0
278	20250115	160000	14325443600	151200	151200	151200	151200	0
279	20250115	155900	14325443600	151200	151200	151200	151200	0
280	20250115	155800	14325443600	151200	151200	151200	151200	0
281	20250115	155700	14325443600	151200	151200	151200	151200	0
282	20250115	155600	14325443600	151200	151200	151200	151200	0
283	20250115	155500	14325443600	151200	151200	151200	151200	0
284	20250115	155400	14325443600	151200	151200	151200	151200	0
285	20250115	155300	14325443600	151200	151200	151200	151200	0
286	20250115	155200	14325443600	151200	151200	151200	151200	0
287	20250115	155100	14325443600	151200	151200	151200	151200	0
288	20250115	155000	14325443600	151200	151200	151200	151200	0
289	20250115	154900	14325443600	151200	151200	151200	151200	0
290	20250115	154800	14325443600	151200	151200	151200	151200	0
291	20250115	154700	14325443600	151200	151200	151200	151200	0
292	20250115	154600	14325443600	151200	151200	151200	151200	0
293	20250115	154500	14325443600	151200	151200	151200	151200	0
294	20250115	154400	14325443600	151200	151200	151200	151200	0
295	20250115	154300	14325443600	151200	151200	151200	151200	0
296	20250115	154200	14325443600	151200	151200	151200	151200	0
297	20250115	154100	14325443600	151200	151200	151200	151200	0
298	20250115	154000	14325443600	151200	151200	151200	151200	0
299	20250115	153900	14325443600	151200	151200	151200	151200	0
300	20250115	153800	14325443600	151200	151200	151200	151200	0
301	20250115	153700	14325443600	151200	151200	151200	151200	0
302	20250115	153600	14325443600	151200	151200	151200	151200	1000
303	20250115	153500	14325443600	151200	151200	151200	151200	0
304	20250115	153400	14325443600	151200	151200	151200	151200	0
305	20250115	153300	14325443600	151200	151200	151200	151200	0
306	20250115	153200	14325443600	151200	151200	151200	151200	0
307	20250115	153100	14325443600	151200	151200	151200	151200	0
308	20250115	153000	14325443600	151200	151200	151200	151200	1000
309	20250115	152900	14174243600	151400	151400	151400	151400	0
310	20250115	152800	14174243600	151400	151400	151400	151400	0
311	20250115	152700	14174243600	151400	151400	151400	151400	0
312	20250115	152600	14174243600	151400	151400	151400	151400	0
313	20250115	152500	14174243600	151400	151400	151400	151400	0
314	20250115	152400	14174243600	151400	151400	151400	151400	0
315	20250115	152300	14174243600	151400	151400	151400	151400	0
316	20250115	152200	14174243600	151400	151400	151400	151400	0
317	20250115	152100	14174243600	151400	151400	151400	151400	0
318	20250115	152000	14174243600	151400	151400	151400	151400	0
319	20250115	151900	14174243600	151400	151400	151500	151400	131
320	20250115	151800	14154409100	151500	151600	151600	151400	123
321	20250115	151700	14135772800	151700	151700	151800	151500	152
322	20250115	151600	14112734000	151800	151700	151800	151500	199
323	20250115	151500	14082552000	151600	151500	151600	151500	195
324	20250115	151400	14053004000	151600	151400	151600	151300	159
325	20250115	151300	14028919400	151400	151500	151700	151400	109
326	20250115	151200	14012400000	151500	151300	151500	151200	87
327	20250115	151100	13999231000	151300	151300	151400	151300	86
328	20250115	151000	13986214400	151300	151400	151400	151200	136
329	20250115	150900	13965642900	151300	151300	151500	151100	86
330	20250115	150800	13952632600	151300	151400	151400	151200	146
331	20250115	150700	13930552800	151400	151400	151600	151200	218
332	20250115	150600	13897558100	151400	151700	151900	151300	113
333	20250115	150500	13880431700	151900	151700	151900	151600	96
334	20250115	150400	13865865400	151700	151700	151900	151700	81
335	20250115	150300	13853572800	151600	151800	151800	151600	103
336	20250115	150200	13837952100	151800	151800	151800	151600	119
337	20250115	150100	13819897100	151600	151400	151800	151400	123
338	20250115	150000	13801246000	151500	151400	151600	151200	226
339	20250115	145900	13767040400	151500	151100	151700	151100	287
340	20250115	145800	13723600000	151100	151200	151300	151100	194
341	20250115	145700	13694272800	151300	151300	151500	151200	207
342	20250115	145600	13662960400	151300	151200	151300	151200	253
343	20250115	145500	13624690600	151200	151200	151300	151200	495
344	20250115	145400	13549843100	151200	151300	151400	151200	227
345	20250115	145300	13515495800	151400	151400	151400	151200	258
346	20250115	145200	13476462100	151400	151400	151400	151300	150
347	20250115	145100	13453763500	151300	151400	151400	151200	231
348	20250115	145000	13418820800	151400	151400	151400	151300	247
349	20250115	144900	13381444900	151300	151400	151500	151300	227
350	20250115	144800	13347097500	151500	151500	151500	151300	226
351	20250115	144700	13312868600	151500	151500	151600	151300	354
352	20250115	144600	13259255400	151500	151700	151900	151500	494
353	20250115	144500	13184366000	151900	151600	152100	151500	267
354	20250115	144400	13143859200	151800	151800	151900	151500	173
355	20250115	144300	13117619100	151800	151500	152100	151400	338
356	20250115	144200	13066314000	151500	151500	151800	151400	326
357	20250115	144100	13016913200	151500	151500	151700	151400	276
358	20250115	144000	12975099700	151600	151600	151700	151400	293
359	20250115	143900	12930701100	151800	151500	152100	151500	141
360	20250115	143800	12909313400	152100	151500	152200	151400	229
361	20250115	143700	12874595200	151500	151900	151900	151500	303
362	20250115	143600	12828660500	151600	151500	151900	151300	279
363	20250115	143500	12786380600	151500	152000	152200	151300	398
364	20250115	143400	12726084300	152000	151900	152300	151900	153
365	20250115	143300	12702830700	151900	151700	152600	151700	285
366	20250115	143200	12659514400	151600	151600	152000	151500	323
367	20250115	143100	12610526100	151600	151700	151700	151300	245
368	20250115	143000	12573413800	151800	151700	151800	151600	168
369	20250115	142900	12547925100	151800	151800	151900	151500	133
370	20250115	142800	12527755500	151900	151300	151900	151300	438
371	20250115	142700	12461326600	151500	151300	151700	151200	286
372	20250115	142600	12418006600	151400	151400	151500	151300	361
373	20250115	142500	12363363800	151400	151600	151600	151400	349
374	20250115	142400	12310484900	151600	151600	151600	151500	193
375	20250115	142300	12281238900	151600	151600	151600	151500	147
376	20250115	142200	12258960100	151600	151500	151600	151500	252
377	20250115	142100	12220778100	151500	151700	151700	151500	222
378	20250115	142000	12187128000	151700	151600	151700	151600	205
379	20250115	141900	12156046100	151600	151600	151700	151600	133
380	20250115	141800	12135877300	151600	151700	151700	151600	321
381	20250115	141700	12087207100	151600	151600	151700	151600	445
382	20250115	141600	12019739400	151700	151700	151800	151500	184
383	20250115	141500	11991835500	151600	151800	151800	151600	264
384	20250115	141400	11951803200	151700	151800	151800	151500	246
385	20250115	141300	11914507900	151800	151600	151900	151500	208
386	20250115	141200	11882964500	151600	151600	151700	151600	207
387	20250115	141100	11851578000	151600	151700	151700	151600	241
388	20250115	141000	11815038500	151600	151700	151700	151600	339
389	20250115	140900	11763632300	151700	151800	151800	151700	267
390	20250115	140800	11723121600	151700	151900	151900	151700	519
391	20250115	140700	11644344900	151900	152000	152100	151800	1820
392	20250115	140600	11367725100	152100	152000	152100	152000	832
393	20250115	140500	11241253300	152100	152300	152400	152000	1705
394	20250115	140400	10981881400	152400	152500	152500	152300	373
395	20250115	140300	10925058300	152500	152400	152500	152400	166
396	20250115	140200	10899754900	152400	152500	152500	152400	157
397	20250115	140100	10875821900	152400	152700	152700	152400	859
398	20250115	140000	10744830400	152900	152700	152900	152700	75
399	20250115	135900	10733368700	152700	152800	152800	152600	72
400	20250115	135800	10722375100	152800	152700	152900	152500	225
401	20250115	135700	10688011400	152800	152700	152800	152700	69
402	20250115	135600	10677469300	152700	152700	152800	152600	71
403	20250115	135500	10666624600	152800	152900	152900	152600	225
404	20250115	135400	10632255500	153000	152800	153000	152700	81
405	20250115	135300	10619880000	152800	152700	152800	152600	85
406	20250115	135200	10606900400	152800	152700	152800	152600	309
407	20250115	135100	10559740200	152700	152700	153000	152700	125
408	20250115	135000	10540643600	152800	152600	152800	152600	61
409	20250115	134900	10531329000	152700	152700	152700	152600	79
410	20250115	134800	10519269900	152600	152800	152800	152600	85
411	20250115	134700	10506293800	152700	152700	152800	152600	42
412	20250115	134600	10499879400	152700	152700	152900	152600	114
413	20250115	134500	10482470600	152700	152800	152800	152600	58
414	20250115	134400	10473615500	152800	152800	153100	152700	133
415	20250115	134300	10453303300	153300	152700	153300	152700	35
416	20250115	134200	10447951500	152700	152700	152800	152700	129
417	20250115	134100	10428245800	152800	153200	153400	152800	102
418	20250115	134000	10412637100	153200	153600	153600	153200	122
419	20250115	133900	10393920100	153500	153400	153600	153300	149
420	20250115	133800	10371052800	153300	153300	153400	153200	87
421	20250115	133700	10357713400	153200	153100	153200	153000	117
422	20250115	133600	10339803500	153100	152800	153100	152800	87
423	20250115	133500	10326498900	152800	152800	152800	152600	62
424	20250115	133400	10317029500	152700	152600	152800	152600	64
425	20250115	133300	10307257000	152800	152500	152800	152500	66
426	20250115	133200	10297180300	152600	152700	152700	152500	77
427	20250115	133100	10285432600	152700	152800	152800	152600	35
428	20250115	133000	10280089100	152800	152900	152900	152700	75
429	20250115	132900	10268634000	152900	152800	152900	152700	67
430	20250115	132800	10258396300	152700	152800	152800	152600	51
431	20250115	132700	10250606400	152800	152700	152900	152700	55
432	20250115	132600	10242203300	152800	152800	152900	152700	41
433	20250115	132500	10235939300	152900	153000	153000	152800	56
434	20250115	132400	10227379400	153000	152900	153000	152800	50
435	20250115	132300	10219733200	153000	152600	153000	152600	259
436	20250115	132200	10180158700	152700	152700	152800	152600	84
437	20250115	132100	10167335600	152700	152800	152800	152700	52
438	20250115	132000	10159391200	152700	152800	152900	152700	33
439	20250115	131900	10154348000	152900	153000	153000	152900	93
440	20250115	131800	10140126100	152900	153100	153200	152800	67
441	20250115	131700	10129875500	153100	152900	153100	152600	93
442	20250115	131600	10115672900	153100	152900	153100	152700	299
443	20250115	131500	10069937400	152800	152700	152800	152600	193
444	20250115	131400	10040458800	152700	152600	152700	152600	47
445	20250115	131300	10033284900	152600	152600	152700	152600	70
446	20250115	131200	10022601600	152700	152700	152700	152500	51
447	20250115	131100	10014818100	152500	152600	152700	152500	55
448	20250115	131000	10006425500	152700	152600	152700	152600	42
449	20250115	130900	10000015100	152700	152600	152700	152600	90
450	20250115	130800	9986276500	152700	152600	152800	152500	48
451	20250115	130700	9978948300	152700	152700	152700	152600	49
452	20250115	130600	9971470000	152800	152500	152800	152500	91
453	20250115	130500	9957583100	152600	152500	152600	152400	75
454	20250115	130400	9946143700	152500	152600	152600	152500	121
455	20250115	130300	9927690200	152500	152500	152600	152500	148
456	20250115	130200	9905117600	152500	152600	152600	152500	173
457	20250115	130100	9878732400	152500	152500	152600	152500	60
458	20250115	130000	9869580100	152500	152600	152600	152500	64
459	20250115	125900	9859816600	152700	152500	152800	152500	57
460	20250115	125800	9851113900	152700	152500	152700	152500	28
461	20250115	125700	9846841500	152600	152700	152700	152600	48
462	20250115	125600	9839515600	152600	152600	152700	152500	99
463	20250115	125500	9824412000	152600	152600	152700	152500	99
464	20250115	125400	9809301400	152600	152500	152600	152500	49
465	20250115	125300	9801826200	152600	152600	152700	152500	132
466	20250115	125200	9781681200	152600	152700	152700	152600	41
467	20250115	125100	9775422500	152700	152600	152700	152600	141
468	20250115	125000	9753904600	152700	152800	152800	152600	61
469	20250115	124900	9744588800	152700	152800	152900	152700	59
470	20250115	124800	9735574200	152900	152800	152900	152800	45
471	20250115	124700	9728696900	152900	152800	152900	152700	47
472	20250115	124600	9721514500	152800	153000	153000	152700	72
473	20250115	124500	9710514700	152900	152800	153000	152700	36
474	20250115	124400	9705012500	152900	153100	153100	152700	32
475	20250115	124300	9700119400	153100	153200	153200	153000	61
476	20250115	124200	9690778500	153300	153200	153300	153200	43
477	20250115	124100	9684188500	153300	153300	153300	153200	63
478	20250115	124000	9674535100	153300	153200	153300	153200	68
479	20250115	123900	9664115000	153200	153300	153300	153200	52
480	20250115	123800	9656145900	153300	153200	153400	153200	77
481	20250115	123700	9644340400	153300	153300	153300	153200	65
482	20250115	123600	9634377700	153300	153200	153300	153100	154
483	20250115	123500	9610787700	153200	153200	153300	153100	21
484	20250115	123400	9607569400	153200	153200	153200	153100	100
485	20250115	123300	9592256500	153200	153300	153300	153100	65
486	20250115	123200	9582301500	153100	153100	153300	153100	68
487	20250115	123100	9571889200	153200	153100	153300	153000	52
488	20250115	123000	9563925100	153300	153200	153300	153000	77
489	20250115	122900	9552130100	153200	153000	153300	153000	218
490	20250115	122800	9518749800	153100	153100	153100	153000	48
491	20250115	122700	9511401900	153000	152800	153100	152700	115
492	20250115	122600	9493818800	153000	153000	153100	152700	91
493	20250115	122500	9479902700	153000	152800	153000	152700	146
494	20250115	122400	9457592400	152700	152800	152800	152700	96
495	20250115	122300	9442927700	152900	153000	153100	152900	76
496	20250115	122200	9431300900	153000	153100	153100	153000	58
497	20250115	122100	9422423500	153000	153000	153100	153000	33
498	20250115	122000	9417373700	153000	153100	153300	153000	57
499	20250115	121900	9408650300	153200	153100	153300	153000	43
500	20250115	121800	9402064200	153000	153200	153300	153000	84
501	20250115	121700	9389205900	153300	152800	153400	152800	34
502	20250115	121600	9384000100	152800	153100	153300	152800	163
503	20250115	121500	9359029200	153200	153200	153300	153200	52
504	20250115	121400	9351061400	153200	153000	153200	152700	137
505	20250115	121300	9330109600	153000	153200	153400	153000	44
506	20250115	121200	9323368900	153300	153400	153400	153100	49
507	20250115	121100	9315861000	153400	153500	153600	153200	33
508	20250115	121000	9310799900	153300	153500	153500	153200	194
509	20250115	120900	9281038400	153400	153500	153600	153100	136
510	20250115	120800	9260181300	153600	153600	153700	153500	114
511	20250115	120700	9242664400	153500	153500	153600	153500	66
512	20250115	120600	9232530100	153500	153600	153700	153500	47
513	20250115	120500	9225311500	153500	153500	153800	153500	98
514	20250115	120400	9210263100	153600	153600	153800	153500	228
515	20250115	120300	9175243600	153900	153200	154000	152900	710
516	20250115	120200	9066138700	153200	152800	153200	152800	20
517	20250115	120100	9063078300	152800	153000	153500	152800	192
518	20250115	120000	9033638600	153000	152600	153300	152600	280
519	20250115	115900	8990792500	152700	152700	152900	152600	72
520	20250115	115800	8979796800	152800	152600	152900	152600	81
521	20250115	115700	8967423800	152700	153000	153000	152600	184
522	20250115	115600	8939319800	153000	152800	153000	152800	136
523	20250115	115500	8918526100	152800	152600	152800	152600	131
524	20250115	115400	8898530000	152700	152600	152800	152500	140
525	20250115	115300	8877152800	152700	152700	152800	152600	71
526	20250115	115200	8866313700	152700	152500	152700	152500	98
527	20250115	115100	8851364800	152500	152700	152700	152500	83
528	20250115	115000	8838703300	152800	152700	152900	152500	137
529	20250115	114900	8817782600	152700	152600	152900	152500	37
530	20250115	114800	8812133400	152600	152500	152900	152400	234
531	20250115	114700	8776429700	152500	152500	152600	152400	90
532	20250115	114600	8762706400	152600	152500	152600	152400	60
533	20250115	114500	8753557400	152600	152400	152600	152400	78
534	20250115	114400	8741663600	152500	152600	152600	152400	94
535	20250115	114300	8727333900	152400	152500	152800	152400	122
536	20250115	114200	8708719200	152700	152400	152700	152400	61
537	20250115	114100	8699415400	152700	152500	152900	152500	178
538	20250115	114000	8672244300	152700	152800	152800	152600	51
539	20250115	113900	8664457900	152700	152600	152900	152400	88
540	20250115	113800	8651018400	152300	152400	152500	152300	120
541	20250115	113700	8632729600	152400	152100	152400	152100	196
542	20250115	113600	8602901700	152100	152300	152400	152100	85
543	20250115	113500	8589961900	152300	152300	152400	152200	47
544	20250115	113400	8582805600	152200	152200	152400	152100	101
545	20250115	113300	8567432800	152200	152300	152300	152200	77
546	20250115	113200	8555711800	152200	152100	152200	152100	76
547	20250115	113100	8544149300	152200	152100	152200	152100	234
548	20250115	113000	8508553800	152200	152100	152300	152100	101
549	20250115	112900	8493185500	152200	152200	152300	152100	84
550	20250115	112800	8480404500	152200	152200	152300	152200	107
551	20250115	112700	8464116000	152100	152200	152300	152100	134
552	20250115	112600	8443721900	152200	152200	152200	152100	100
553	20250115	112500	8428507000	152100	152000	152100	152000	231
554	20250115	112400	8393378000	152100	152200	152200	152000	264
555	20250115	112300	8353228500	152200	152100	152200	152100	72
556	20250115	112200	8342275600	152200	152200	152200	152000	96
557	20250115	112100	8327675400	152100	151900	152100	151900	190
558	20250115	112000	8298801500	152100	152100	152100	151900	88
559	20250115	111900	8285425700	152100	152000	152100	151900	47
560	20250115	111800	8278280500	151900	152200	152300	151900	162
561	20250115	111700	8253652800	152200	152300	152300	152200	83
562	20250115	111600	8241018700	152200	151800	152400	151800	354
563	20250115	111500	8187206200	151900	152000	152100	151800	446
564	20250115	111400	8119428200	152100	152200	152200	152100	129
565	20250115	111300	8099805500	152100	152100	152200	152100	155
566	20250115	111200	8076226000	152100	152100	152200	152100	45
567	20250115	111100	8069380000	152200	152200	152300	152000	157
568	20250115	111000	8045506000	152200	152100	152200	152100	117
569	20250115	110900	8027706000	152100	152100	152200	152100	93
570	20250115	110800	8013555600	152100	152300	152300	152100	494
571	20250115	110700	7938392800	152200	152400	152400	152200	331
572	20250115	110600	7887992100	152300	152300	152400	152300	89
573	20250115	110500	7874435900	152300	152300	152400	152300	99
574	20250115	110400	7859357200	152300	152300	152400	152300	259
575	20250115	110300	7819905800	152300	152300	152400	152300	130
576	20250115	110200	7800102400	152400	152600	152700	152300	1086
577	20250115	110100	7634451400	152700	152800	152800	152600	231
578	20250115	110000	7599165100	152800	152700	152800	152700	93
579	20250115	105900	7584961900	152800	152700	152800	152700	194
580	20250115	105800	7555333900	152700	153000	153100	152700	1194
581	20250115	105700	7372712200	153000	153200	153300	153000	496
582	20250115	105600	7296759100	153200	153300	153400	153200	681
583	20250115	105500	7192364700	153300	153600	153600	153300	239
584	20250115	105400	7155695100	153600	153500	153600	153500	85
585	20250115	105300	7142646100	153500	153400	153500	153400	90
586	20250115	105200	7128837500	153400	153400	153500	153300	237
587	20250115	105100	7092482500	153400	153500	153500	153400	163
588	20250115	105000	7067474900	153400	153400	153500	153400	67
589	20250115	104900	7057194000	153400	154000	154000	153400	783
590	20250115	104800	6936915800	154000	153700	154000	153700	120
591	20250115	104700	6918460500	153800	154300	154300	153700	60
592	20250115	104600	6909226200	153700	153700	154400	153700	45
593	20250115	104500	6902301500	153700	153700	154700	153700	220
594	20250115	104400	6868455900	153800	153800	153900	153700	70
595	20250115	104300	6857694200	153800	153600	153900	153600	83
596	20250115	104200	6844940300	153700	153600	153900	153500	92
597	20250115	104100	6830809000	153600	153500	153600	153400	163
598	20250115	104000	6805792800	153400	153400	153600	153300	109
599	20250115	103900	6789073200	153400	153600	153600	153300	826
600	20250115	103800	6662320100	153600	154100	154100	153500	528
601	20250115	103700	6581151600	153900	153800	154100	153800	149
602	20250115	103600	6558223700	153800	154000	154100	153800	103
603	20250115	103500	6542365600	154100	154000	154500	153900	137
604	20250115	103400	6521251100	154000	154300	154300	153900	221
605	20250115	103300	6487213400	154300	154000	154700	154000	189
606	20250115	103200	6458059700	154000	154900	154900	153900	204
607	20250115	103100	6426598900	154900	154400	154900	154200	221
608	20250115	103000	6392447100	154300	153900	154400	153900	143
609	20250115	102900	6370402900	154000	153800	154000	153700	192
610	20250115	102800	6340862000	153800	153800	153900	153700	67
611	20250115	102700	6330559300	153700	153800	154000	153700	78
612	20250115	102600	6318564600	153700	153900	153900	153700	103
613	20250115	102500	6302722900	153900	154000	154000	153900	123
614	20250115	102400	6283790800	154100	154200	154200	154000	180
615	20250115	102300	6256061400	154200	154100	154400	154100	74
616	20250115	102200	6244654000	154300	154000	154300	154000	107
617	20250115	102100	6228165900	154400	153900	154600	153700	238
618	20250115	102000	6191513000	153900	153600	154600	153600	212
619	20250115	101900	6158836200	153600	153700	153700	153500	189
620	20250115	101800	6129802300	153700	153800	153900	153700	169
621	20250115	101700	6103805700	153800	154100	154100	153800	97
622	20250115	101600	6088874200	154100	154000	154300	154000	137
623	20250115	101500	6067770000	154000	154200	154300	154000	113
624	20250115	101400	6050356600	154200	154000	154200	153900	47
625	20250115	101300	6043117900	154100	154200	154200	153700	1063
626	20250115	101200	5879317900	154200	154700	154700	154200	683
627	20250115	101100	5773816600	154800	154800	154800	154700	62
628	20250115	101000	5764219600	154700	154800	155000	154500	267
629	20250115	100900	5722926800	154800	154900	155200	154700	302
630	20250115	100800	5676148700	154900	155200	155500	154800	469
631	20250115	100700	5603387700	155400	155200	155400	155200	78
632	20250115	100600	5591275500	155200	155500	155500	155200	80
633	20250115	100500	5578849100	155300	155300	155600	155300	80
634	20250115	100400	5566422000	155300	155600	155600	155300	69
635	20250115	100300	5555692300	155600	155500	155800	155500	98
636	20250115	100200	5540450600	155500	155900	156000	155500	61
637	20250115	100100	5530940900	156000	155900	156000	155300	181
638	20250115	100000	5502772400	155300	156600	156600	155200	435
639	20250115	095900	5434893900	156700	156900	156900	156600	139
640	20250115	095800	5413097900	156900	157100	157100	156800	260
641	20250115	095700	5372270100	157100	157300	157300	156900	263
642	20250115	095600	5330927300	157400	157700	157700	157200	618
643	20250115	095500	5233571600	157700	157100	157700	157000	1467
644	20250115	095400	5002683600	157000	157100	157100	156900	278
645	20250115	095300	4959043700	157100	156900	157200	156800	728
646	20250115	095200	4844743700	156900	156600	156900	156600	654
647	20250115	095100	4742209400	156700	156600	156700	156300	876
648	20250115	095000	4605068900	156500	156400	156600	156300	470
649	20250115	094900	4531525300	156400	156100	156400	155100	780
650	20250115	094800	4409826200	156300	155700	156400	155700	3057
651	20250115	094700	3932977300	155700	155700	155800	155600	183
652	20250115	094600	3904482600	155700	155100	155700	155100	737
653	20250115	094500	3789895800	155100	154900	155100	154600	452
654	20250115	094400	3719992700	154600	154600	155100	154600	52
655	20250115	094300	3711945900	155100	155100	155100	154100	478
656	20250115	094200	3638000900	155200	155200	155200	155100	101
657	20250115	094100	3622329300	155200	155500	155600	155200	490
658	20250115	094000	3546175600	155400	154900	155500	154900	1592
659	20250115	093900	3298965400	154900	154900	154900	154700	90
660	20250115	093800	3285028400	154900	154800	155000	154600	215
661	20250115	093700	3251733600	154900	154800	155000	154700	239
662	20250115	093600	3214707200	154900	154600	154900	154600	289
663	20250115	093500	3169970300	154500	154500	154900	154100	407
664	20250115	093400	3107103900	154600	155100	155100	154600	604
665	20250115	093300	3013562300	155100	155100	155200	155100	312
666	20250115	093200	2965163100	155100	155100	155200	154900	226
667	20250115	093100	2930112900	155000	155000	155100	154900	264
668	20250115	093000	2889188000	155100	153600	155200	153600	1552
669	20250115	092900	2648903700	153600	153200	153600	153200	168
670	20250115	092800	2623112100	153000	152800	153000	152800	453
671	20250115	092700	2553841800	152900	153200	153200	152900	576
672	20250115	092600	2465760000	153300	153400	153400	152900	935
673	20250115	092500	2322667800	153300	153200	153500	153200	39
674	20250115	092400	2316689900	153200	153500	153500	153200	288
675	20250115	092300	2272529900	153400	153200	153400	153000	410
676	20250115	092200	2209730900	153200	154000	154000	153100	1034
677	20250115	092100	2050961100	154100	153900	154100	153900	238
678	20250115	092000	2014298500	153900	153700	154000	153700	91
679	20250115	091900	2000290700	153700	154900	154900	153600	540
680	20250115	091800	1916974600	154900	155000	155000	154900	25
681	20250115	091700	1913099900	155000	155100	155100	154700	137
682	20250115	091600	1891870400	155000	155500	155700	154900	121
683	20250115	091500	1873086900	155700	155300	155800	155000	483
684	20250115	091400	1798035600	155200	154500	155200	153500	693
685	20250115	091300	1691072800	154500	155800	155800	154500	816
686	20250115	091200	1564266000	155800	155400	155900	155300	620
687	20250115	091100	1467755700	155400	155300	155700	155000	404
688	20250115	091000	1404973800	155400	155800	155900	154900	1172
689	20250115	090900	1222642700	155700	154400	155900	154400	2731
690	20250115	090800	799350000	154300	153500	154300	153300	823
691	20250115	090700	672662600	153700	153200	153700	153100	519
692	20250115	090600	592984400	153000	152900	153000	152700	218
693	20250115	090500	559659700	153000	153600	153700	152700	298
694	20250115	090400	514046100	152700	153500	153900	152600	616
695	20250115	090300	419792700	154000	153700	154000	153000	660
696	20250115	090200	318440800	153900	154000	154800	153900	611
697	20250115	090100	224201300	153900	154200	154400	153200	651
698	20250115	090000	124013900	153600	154400	154400	152800	806