KissMeData/278280/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210100	4899950500	99000	99000	99000	99000	968
3	20240112	210000	4899950500	99000	99000	99000	99000	0
4	20240112	205900	4899950500	99000	99000	99000	99000	0
5	20240112	205800	4899950500	99000	99000	99000	99000	0
6	20240112	205700	4899950500	99000	99000	99000	99000	0
7	20240112	205600	4899950500	99000	99000	99000	99000	0
8	20240112	205500	4899950500	99000	99000	99000	99000	0
9	20240112	205400	4899950500	99000	99000	99000	99000	0
10	20240112	205300	4899950500	99000	99000	99000	99000	0
11	20240112	205200	4899950500	99000	99000	99000	99000	0
12	20240112	205100	4899950500	99000	99000	99000	99000	0
13	20240112	205000	4899950500	99000	99000	99000	99000	0
14	20240112	204900	4899950500	99000	99000	99000	99000	0
15	20240112	204800	4899950500	99000	99000	99000	99000	0
16	20240112	204700	4899950500	99000	99000	99000	99000	0
17	20240112	204600	4899950500	99000	99000	99000	99000	0
18	20240112	204500	4899950500	99000	99000	99000	99000	0
19	20240112	204400	4899950500	99000	99000	99000	99000	0
20	20240112	204300	4899950500	99000	99000	99000	99000	0
21	20240112	204200	4899950500	99000	99000	99000	99000	0
22	20240112	204100	4899950500	99000	99000	99000	99000	0
23	20240112	204000	4899950500	99000	99000	99000	99000	0
24	20240112	203900	4899950500	99000	99000	99000	99000	0
25	20240112	203800	4899950500	99000	99000	99000	99000	0
26	20240112	203700	4899950500	99000	99000	99000	99000	0
27	20240112	203600	4899950500	99000	99000	99000	99000	0
28	20240112	203500	4899950500	99000	99000	99000	99000	0
29	20240112	203400	4899950500	99000	99000	99000	99000	0
30	20240112	203300	4899950500	99000	99000	99000	99000	0
31	20240112	203200	4899950500	99000	99000	99000	99000	0
32	20240112	203100	4899950500	99000	99000	99000	99000	968
33	20240112	203000	4899950500	99000	99000	99000	99000	0
34	20240112	202900	4899950500	99000	99000	99000	99000	0
35	20240112	202800	4899950500	99000	99000	99000	99000	0
36	20240112	202700	4899950500	99000	99000	99000	99000	0
37	20240112	202600	4899950500	99000	99000	99000	99000	0
38	20240112	202500	4899950500	99000	99000	99000	99000	0
39	20240112	202400	4899950500	99000	99000	99000	99000	0
40	20240112	202300	4899950500	99000	99000	99000	99000	0
41	20240112	202200	4899950500	99000	99000	99000	99000	0
42	20240112	202100	4899950500	99000	99000	99000	99000	0
43	20240112	202000	4899950500	99000	99000	99000	99000	0
44	20240112	201900	4899950500	99000	99000	99000	99000	0
45	20240112	201800	4899950500	99000	99000	99000	99000	0
46	20240112	201700	4899950500	99000	99000	99000	99000	0
47	20240112	201600	4899950500	99000	99000	99000	99000	0
48	20240112	201500	4899950500	99000	99000	99000	99000	0
49	20240112	201400	4899950500	99000	99000	99000	99000	0
50	20240112	201300	4899950500	99000	99000	99000	99000	0
51	20240112	201200	4899950500	99000	99000	99000	99000	0
52	20240112	201100	4899950500	99000	99000	99000	99000	0
53	20240112	201000	4899950500	99000	99000	99000	99000	0
54	20240112	200900	4899950500	99000	99000	99000	99000	0
55	20240112	200800	4899950500	99000	99000	99000	99000	0
56	20240112	200700	4899950500	99000	99000	99000	99000	0
57	20240112	200600	4899950500	99000	99000	99000	99000	0
58	20240112	200500	4899950500	99000	99000	99000	99000	0
59	20240112	200400	4899950500	99000	99000	99000	99000	0
60	20240112	200300	4899950500	99000	99000	99000	99000	0
61	20240112	200200	4899950500	99000	99000	99000	99000	0
62	20240112	200100	4899950500	99000	99000	99000	99000	968
63	20240112	200000	4899950500	99000	99000	99000	99000	0
64	20240112	195900	4899950500	99000	99000	99000	99000	0
65	20240112	195800	4899950500	99000	99000	99000	99000	0
66	20240112	195700	4899950500	99000	99000	99000	99000	0
67	20240112	195600	4899950500	99000	99000	99000	99000	0
68	20240112	195500	4899950500	99000	99000	99000	99000	0
69	20240112	195400	4899950500	99000	99000	99000	99000	0
70	20240112	195300	4899950500	99000	99000	99000	99000	0
71	20240112	195200	4899950500	99000	99000	99000	99000	0
72	20240112	195100	4899950500	99000	99000	99000	99000	0
73	20240112	195000	4899950500	99000	99000	99000	99000	0
74	20240112	194900	4899950500	99000	99000	99000	99000	0
75	20240112	194800	4899950500	99000	99000	99000	99000	0
76	20240112	194700	4899950500	99000	99000	99000	99000	0
77	20240112	194600	4899950500	99000	99000	99000	99000	0
78	20240112	194500	4899950500	99000	99000	99000	99000	0
79	20240112	194400	4899950500	99000	99000	99000	99000	0
80	20240112	194300	4899950500	99000	99000	99000	99000	0
81	20240112	194200	4899950500	99000	99000	99000	99000	0
82	20240112	194100	4899950500	99000	99000	99000	99000	0
83	20240112	194000	4899950500	99000	99000	99000	99000	0
84	20240112	193900	4899950500	99000	99000	99000	99000	0
85	20240112	193800	4899950500	99000	99000	99000	99000	0
86	20240112	193700	4899950500	99000	99000	99000	99000	0
87	20240112	193600	4899950500	99000	99000	99000	99000	0
88	20240112	193500	4899950500	99000	99000	99000	99000	0
89	20240112	193400	4899950500	99000	99000	99000	99000	0
90	20240112	193300	4899950500	99000	99000	99000	99000	0
91	20240112	193200	4899950500	99000	99000	99000	99000	0
92	20240112	193100	4899950500	99000	99000	99000	99000	968
93	20240112	193000	4899950500	99000	99000	99000	99000	0
94	20240112	192900	4899950500	99000	99000	99000	99000	0
95	20240112	192800	4899950500	99000	99000	99000	99000	0
96	20240112	192700	4899950500	99000	99000	99000	99000	0
97	20240112	192600	4899950500	99000	99000	99000	99000	0
98	20240112	192500	4899950500	99000	99000	99000	99000	0
99	20240112	192400	4899950500	99000	99000	99000	99000	0
100	20240112	192300	4899950500	99000	99000	99000	99000	0
101	20240112	192200	4899950500	99000	99000	99000	99000	0
102	20240112	192100	4899950500	99000	99000	99000	99000	0
103	20240112	192000	4899950500	99000	99000	99000	99000	0
104	20240112	191900	4899950500	99000	99000	99000	99000	0
105	20240112	191800	4899950500	99000	99000	99000	99000	0
106	20240112	191700	4899950500	99000	99000	99000	99000	0
107	20240112	191600	4899950500	99000	99000	99000	99000	0
108	20240112	191500	4899950500	99000	99000	99000	99000	0
109	20240112	191400	4899950500	99000	99000	99000	99000	0
110	20240112	191300	4899950500	99000	99000	99000	99000	0
111	20240112	191200	4899950500	99000	99000	99000	99000	0
112	20240112	191100	4899950500	99000	99000	99000	99000	0
113	20240112	191000	4899950500	99000	99000	99000	99000	0
114	20240112	190900	4899950500	99000	99000	99000	99000	0
115	20240112	190800	4899950500	99000	99000	99000	99000	0
116	20240112	190700	4899950500	99000	99000	99000	99000	0
117	20240112	190600	4899950500	99000	99000	99000	99000	0
118	20240112	190500	4899950500	99000	99000	99000	99000	0
119	20240112	190400	4899950500	99000	99000	99000	99000	0
120	20240112	190300	4899950500	99000	99000	99000	99000	0
121	20240112	190200	4899950500	99000	99000	99000	99000	0
122	20240112	190100	4899950500	99000	99000	99000	99000	968
123	20240112	190000	4899950500	99000	99000	99000	99000	0
124	20240112	185900	4899950500	99000	99000	99000	99000	0
125	20240112	185800	4899950500	99000	99000	99000	99000	0
126	20240112	185700	4899950500	99000	99000	99000	99000	0
127	20240112	185600	4899950500	99000	99000	99000	99000	0
128	20240112	185500	4899950500	99000	99000	99000	99000	0
129	20240112	185400	4899950500	99000	99000	99000	99000	0
130	20240112	185300	4899950500	99000	99000	99000	99000	0
131	20240112	185200	4899950500	99000	99000	99000	99000	0
132	20240112	185100	4899950500	99000	99000	99000	99000	0
133	20240112	185000	4899950500	99000	99000	99000	99000	0
134	20240112	184900	4899950500	99000	99000	99000	99000	0
135	20240112	184800	4899950500	99000	99000	99000	99000	0
136	20240112	184700	4899950500	99000	99000	99000	99000	0
137	20240112	184600	4899950500	99000	99000	99000	99000	0
138	20240112	184500	4899950500	99000	99000	99000	99000	0
139	20240112	184400	4899950500	99000	99000	99000	99000	0
140	20240112	184300	4899950500	99000	99000	99000	99000	0
141	20240112	184200	4899950500	99000	99000	99000	99000	0
142	20240112	184100	4899950500	99000	99000	99000	99000	0
143	20240112	184000	4899950500	99000	99000	99000	99000	0
144	20240112	183900	4899950500	99000	99000	99000	99000	0
145	20240112	183800	4899950500	99000	99000	99000	99000	0
146	20240112	183700	4899950500	99000	99000	99000	99000	0
147	20240112	183600	4899950500	99000	99000	99000	99000	0
148	20240112	183500	4899950500	99000	99000	99000	99000	0
149	20240112	183400	4899950500	99000	99000	99000	99000	0
150	20240112	183300	4899950500	99000	99000	99000	99000	0
151	20240112	183200	4899950500	99000	99000	99000	99000	0
152	20240112	183100	4899950500	99000	99000	99000	99000	968
153	20240112	183000	4899950500	99000	99000	99000	99000	0
154	20240112	182900	4899950500	99000	99000	99000	99000	0
155	20240112	182800	4899950500	99000	99000	99000	99000	0
156	20240112	182700	4899950500	99000	99000	99000	99000	0
157	20240112	182600	4899950500	99000	99000	99000	99000	0
158	20240112	182500	4899950500	99000	99000	99000	99000	0
159	20240112	182400	4899950500	99000	99000	99000	99000	0
160	20240112	182300	4899950500	99000	99000	99000	99000	0
161	20240112	182200	4899950500	99000	99000	99000	99000	0
162	20240112	182100	4899950500	99000	99000	99000	99000	0
163	20240112	182000	4899950500	99000	99000	99000	99000	0
164	20240112	181900	4899950500	99000	99000	99000	99000	0
165	20240112	181800	4899950500	99000	99000	99000	99000	0
166	20240112	181700	4899950500	99000	99000	99000	99000	0
167	20240112	181600	4899950500	99000	99000	99000	99000	0
168	20240112	181500	4899950500	99000	99000	99000	99000	0
169	20240112	181400	4899950500	99000	99000	99000	99000	0
170	20240112	181300	4899950500	99000	99000	99000	99000	0
171	20240112	181200	4899950500	99000	99000	99000	99000	0
172	20240112	181100	4899950500	99000	99000	99000	99000	0
173	20240112	181000	4899950500	99000	99000	99000	99000	0
174	20240112	180900	4899950500	99000	99000	99000	99000	0
175	20240112	180800	4899950500	99000	99000	99000	99000	0
176	20240112	180700	4899950500	99000	99000	99000	99000	0
177	20240112	180600	4899950500	99000	99000	99000	99000	0
178	20240112	180500	4899950500	99000	99000	99000	99000	0
179	20240112	180400	4899950500	99000	99000	99000	99000	0
180	20240112	180300	4899950500	99000	99000	99000	99000	0
181	20240112	180200	4899950500	99000	99000	99000	99000	0
182	20240112	180100	4899950500	99000	99000	99000	99000	968
183	20240112	180000	4899950500	99000	99000	99000	99000	0
184	20240112	175900	4899950500	99000	99000	99000	99000	0
185	20240112	175800	4899950500	99000	99000	99000	99000	0
186	20240112	175700	4899950500	99000	99000	99000	99000	0
187	20240112	175600	4899950500	99000	99000	99000	99000	0
188	20240112	175500	4899950500	99000	99000	99000	99000	0
189	20240112	175400	4899950500	99000	99000	99000	99000	0
190	20240112	175300	4899950500	99000	99000	99000	99000	0
191	20240112	175200	4899950500	99000	99000	99000	99000	0
192	20240112	175100	4899950500	99000	99000	99000	99000	0
193	20240112	175000	4899950500	99000	99000	99000	99000	0
194	20240112	174900	4899950500	99000	99000	99000	99000	0
195	20240112	174800	4899950500	99000	99000	99000	99000	0
196	20240112	174700	4899950500	99000	99000	99000	99000	0
197	20240112	174600	4899950500	99000	99000	99000	99000	0
198	20240112	174500	4899950500	99000	99000	99000	99000	0
199	20240112	174400	4899950500	99000	99000	99000	99000	0
200	20240112	174300	4899950500	99000	99000	99000	99000	0
201	20240112	174200	4899950500	99000	99000	99000	99000	0
202	20240112	174100	4899950500	99000	99000	99000	99000	0
203	20240112	174000	4899950500	99000	99000	99000	99000	0
204	20240112	173900	4899950500	99000	99000	99000	99000	0
205	20240112	173800	4899950500	99000	99000	99000	99000	0
206	20240112	173700	4899950500	99000	99000	99000	99000	0
207	20240112	173600	4899950500	99000	99000	99000	99000	0
208	20240112	173500	4899950500	99000	99000	99000	99000	0
209	20240112	173400	4899950500	99000	99000	99000	99000	0
210	20240112	173300	4899950500	99000	99000	99000	99000	0
211	20240112	173200	4899950500	99000	99000	99000	99000	0
212	20240112	173100	4899950500	99000	99000	99000	99000	968
213	20240112	173000	4899950500	99000	99000	99000	99000	0
214	20240112	172900	4899950500	99000	99000	99000	99000	0
215	20240112	172800	4899950500	99000	99000	99000	99000	0
216	20240112	172700	4899950500	99000	99000	99000	99000	0
217	20240112	172600	4899950500	99000	99000	99000	99000	0
218	20240112	172500	4899950500	99000	99000	99000	99000	0
219	20240112	172400	4899950500	99000	99000	99000	99000	0
220	20240112	172300	4899950500	99000	99000	99000	99000	0
221	20240112	172200	4899950500	99000	99000	99000	99000	0
222	20240112	172100	4899950500	99000	99000	99000	99000	0
223	20240112	172000	4899950500	99000	99000	99000	99000	0
224	20240112	171900	4899950500	99000	99000	99000	99000	0
225	20240112	171800	4899950500	99000	99000	99000	99000	0
226	20240112	171700	4899950500	99000	99000	99000	99000	0
227	20240112	171600	4899950500	99000	99000	99000	99000	0
228	20240112	171500	4899950500	99000	99000	99000	99000	0
229	20240112	171400	4899950500	99000	99000	99000	99000	0
230	20240112	171300	4899950500	99000	99000	99000	99000	0
231	20240112	171200	4899950500	99000	99000	99000	99000	0
232	20240112	171100	4899950500	99000	99000	99000	99000	0
233	20240112	171000	4899950500	99000	99000	99000	99000	0
234	20240112	170900	4899950500	99000	99000	99000	99000	0
235	20240112	170800	4899950500	99000	99000	99000	99000	0
236	20240112	170700	4899950500	99000	99000	99000	99000	0
237	20240112	170600	4899950500	99000	99000	99000	99000	0
238	20240112	170500	4899950500	99000	99000	99000	99000	0
239	20240112	170400	4899950500	99000	99000	99000	99000	0
240	20240112	170300	4899950500	99000	99000	99000	99000	0
241	20240112	170200	4899950500	99000	99000	99000	99000	0
242	20240112	170100	4899950500	99000	99000	99000	99000	968
243	20240112	170000	4899950500	99000	99000	99000	99000	0
244	20240112	165900	4899950500	99000	99000	99000	99000	0
245	20240112	165800	4899950500	99000	99000	99000	99000	0
246	20240112	165700	4899950500	99000	99000	99000	99000	0
247	20240112	165600	4899950500	99000	99000	99000	99000	0
248	20240112	165500	4899950500	99000	99000	99000	99000	0
249	20240112	165400	4899950500	99000	99000	99000	99000	0
250	20240112	165300	4899950500	99000	99000	99000	99000	0
251	20240112	165200	4899950500	99000	99000	99000	99000	0
252	20240112	165100	4899950500	99000	99000	99000	99000	0
253	20240112	165000	4899950500	99000	99000	99000	99000	0
254	20240112	164900	4899950500	99000	99000	99000	99000	0
255	20240112	164800	4899950500	99000	99000	99000	99000	0
256	20240112	164700	4899950500	99000	99000	99000	99000	0
257	20240112	164600	4899950500	99000	99000	99000	99000	0
258	20240112	164500	4899950500	99000	99000	99000	99000	0
259	20240112	164400	4899950500	99000	99000	99000	99000	0
260	20240112	164300	4899950500	99000	99000	99000	99000	0
261	20240112	164200	4899950500	99000	99000	99000	99000	0
262	20240112	164100	4899950500	99000	99000	99000	99000	0
263	20240112	164000	4899950500	99000	99000	99000	99000	0
264	20240112	163900	4899950500	99000	99000	99000	99000	0
265	20240112	163800	4899950500	99000	99000	99000	99000	0
266	20240112	163700	4899950500	99000	99000	99000	99000	0
267	20240112	163600	4899950500	99000	99000	99000	99000	0
268	20240112	163500	4899950500	99000	99000	99000	99000	0
269	20240112	163400	4899950500	99000	99000	99000	99000	0
270	20240112	163300	4899950500	99000	99000	99000	99000	0
271	20240112	163200	4899950500	99000	99000	99000	99000	0
272	20240112	163100	4899950500	99000	99000	99000	99000	968
273	20240112	163000	4899950500	99000	99000	99000	99000	0
274	20240112	162900	4899950500	99000	99000	99000	99000	0
275	20240112	162800	4899950500	99000	99000	99000	99000	0
276	20240112	162700	4899950500	99000	99000	99000	99000	0
277	20240112	162600	4899950500	99000	99000	99000	99000	0
278	20240112	162500	4899950500	99000	99000	99000	99000	0
279	20240112	162400	4899950500	99000	99000	99000	99000	0
280	20240112	162300	4899950500	99000	99000	99000	99000	0
281	20240112	162200	4899950500	99000	99000	99000	99000	0
282	20240112	162100	4899950500	99000	99000	99000	99000	0
283	20240112	162000	4899950500	99000	99000	99000	99000	0
284	20240112	161900	4899950500	99000	99000	99000	99000	0
285	20240112	161800	4899950500	99000	99000	99000	99000	0
286	20240112	161700	4899950500	99000	99000	99000	99000	0
287	20240112	161600	4899950500	99000	99000	99000	99000	0
288	20240112	161500	4899950500	99000	99000	99000	99000	0
289	20240112	161400	4899950500	99000	99000	99000	99000	0
290	20240112	161300	4899950500	99000	99000	99000	99000	0
291	20240112	161200	4899950500	99000	99000	99000	99000	0
292	20240112	161100	4899950500	99000	99000	99000	99000	0
293	20240112	161000	4899950500	99000	99000	99000	99000	0
294	20240112	160900	4899950500	99000	99000	99000	99000	0
295	20240112	160800	4899950500	99000	99000	99000	99000	0
296	20240112	160700	4899950500	99000	99000	99000	99000	0
297	20240112	160600	4899950500	99000	99000	99000	99000	0
298	20240112	160500	4899950500	99000	99000	99000	99000	0
299	20240112	160400	4899950500	99000	99000	99000	99000	0
300	20240112	160300	4899950500	99000	99000	99000	99000	0
301	20240112	160200	4899950500	99000	99000	99000	99000	0
302	20240112	160100	4899950500	99000	99000	99000	99000	968
303	20240112	160000	4899950500	99000	99000	99000	99000	0
304	20240112	155900	4899950500	99000	99000	99000	99000	0
305	20240112	155800	4899950500	99000	99000	99000	99000	0
306	20240112	155700	4899950500	99000	99000	99000	99000	0
307	20240112	155600	4899950500	99000	99000	99000	99000	0
308	20240112	155500	4899950500	99000	99000	99000	99000	0
309	20240112	155400	4899950500	99000	99000	99000	99000	0
310	20240112	155300	4899950500	99000	99000	99000	99000	0
311	20240112	155200	4899950500	99000	99000	99000	99000	0
312	20240112	155100	4899950500	99000	99000	99000	99000	0
313	20240112	155000	4899950500	99000	99000	99000	99000	0
314	20240112	154900	4899950500	99000	99000	99000	99000	0
315	20240112	154800	4899950500	99000	99000	99000	99000	0
316	20240112	154700	4899950500	99000	99000	99000	99000	0
317	20240112	154600	4899950500	99000	99000	99000	99000	0
318	20240112	154500	4899950500	99000	99000	99000	99000	0
319	20240112	154400	4899950500	99000	99000	99000	99000	0
320	20240112	154300	4899950500	99000	99000	99000	99000	0
321	20240112	154200	4899950500	99000	99000	99000	99000	0
322	20240112	154100	4899950500	99000	99000	99000	99000	0
323	20240112	154000	4899950500	99000	99000	99000	99000	0
324	20240112	153900	4899950500	99000	99000	99000	99000	0
325	20240112	153800	4899950500	99000	99000	99000	99000	0
326	20240112	153700	4899950500	99000	99000	99000	99000	0
327	20240112	153600	4899950500	99000	99000	99000	99000	0
328	20240112	153500	4899950500	99000	99000	99000	99000	0
329	20240112	153400	4899950500	99000	99000	99000	99000	0
330	20240112	153300	4899950500	99000	99000	99000	99000	0
331	20240112	153200	4899950500	99000	99000	99000	99000	0
332	20240112	153100	4899950500	99000	99000	99000	99000	968
333	20240112	153000	4899950500	99000	99000	99000	99000	968
334	20240112	152900	4804118500	98600	98600	98600	98600	0
335	20240112	152800	4804118500	98600	98600	98600	98600	0
336	20240112	152700	4804118500	98600	98600	98600	98600	0
337	20240112	152600	4804118500	98600	98600	98600	98600	0
338	20240112	152500	4804118500	98600	98600	98600	98600	0
339	20240112	152400	4804118500	98600	98600	98600	98600	0
340	20240112	152300	4804118500	98600	98600	98600	98600	0
341	20240112	152200	4804118500	98600	98600	98600	98600	0
342	20240112	152100	4804118500	98600	98600	98600	98600	0
343	20240112	152000	4804118500	98600	98600	98600	98600	0
344	20240112	151900	4804118500	98600	98700	98900	98600	189
345	20240112	151800	4785469200	98700	98900	98900	98700	169
346	20240112	151700	4768767300	98800	98900	98900	98800	13
347	20240112	151600	4767482100	98900	98900	98900	98900	58
348	20240112	151500	4761745900	98900	98800	98900	98800	123
349	20240112	151400	4749582500	98900	98900	98900	98900	5
350	20240112	151300	4749088000	98900	98900	98900	98800	133
351	20240112	151200	4735945000	98900	98800	98900	98800	43
352	20240112	151100	4731693000	98800	98800	98900	98700	180
353	20240112	151000	4713913100	98800	98600	98800	98600	96
354	20240112	150900	4704436500	98600	98600	98700	98600	41
355	20240112	150800	4700393800	98700	98700	98700	98600	61
356	20240112	150700	4694375500	98600	98700	98700	98600	80
357	20240112	150600	4686486700	98700	98600	98700	98600	6
358	20240112	150500	4685894900	98600	98600	98700	98500	87
359	20240112	150400	4677322600	98600	98600	98700	98600	15
360	20240112	150300	4675843400	98600	98500	98700	98400	202
361	20240112	150200	4655947900	98700	98500	98700	98500	38
362	20240112	150100	4652204700	98500	98500	98500	98500	45
363	20240112	150000	4647772200	98500	98500	98500	98500	14
364	20240112	145900	4646393200	98400	98400	98400	98400	7
365	20240112	145800	4645704400	98400	98400	98400	98400	35
366	20240112	145700	4642260400	98500	98400	98500	98400	10
367	20240112	145600	4641276000	98400	98400	98400	98400	40
368	20240112	145500	4637340000	98400	98300	98500	98300	19
369	20240112	145400	4635470000	98300	98300	98300	98300	37
370	20240112	145300	4631832900	98400	98400	98500	98300	36
371	20240112	145200	4628290600	98400	98400	98400	98400	19
372	20240112	145100	4626421000	98300	98400	98400	98300	67
373	20240112	145000	4619828500	98400	98300	98400	98300	42
374	20240112	144900	4615698900	98300	98300	98300	98300	0
375	20240112	144800	4615698900	98300	98400	98400	98300	40
376	20240112	144700	4611766200	98300	98400	98400	98300	41
377	20240112	144600	4607734900	98300	98300	98300	98300	14
378	20240112	144500	4606358700	98200	98300	98300	98200	331
379	20240112	144400	4573827900	98300	98200	98300	98200	102
380	20240112	144300	4563809500	98200	98200	98300	98200	75
381	20240112	144200	4556442000	98200	98300	98300	98200	81
382	20240112	144100	4548482800	98200	98200	98200	98200	32
383	20240112	144000	4545340400	98200	98300	98300	98200	39
384	20240112	143900	4541507700	98200	98300	98300	98200	517
385	20240112	143800	4490730000	98300	98300	98300	98200	346
386	20240112	143700	4456718500	98400	98400	98400	98400	5
387	20240112	143600	4456226500	98300	98400	98400	98300	48
388	20240112	143500	4451507600	98400	98400	98400	98300	33
389	20240112	143400	4448263400	98300	98300	98300	98300	62
390	20240112	143300	4442168800	98300	98300	98300	98300	42
391	20240112	143200	4438040200	98400	98400	98400	98400	5
392	20240112	143100	4437548200	98300	98300	98300	98300	33
393	20240112	143000	4434304300	98300	98300	98400	98300	33
394	20240112	142900	4431060300	98400	98300	98400	98300	23
395	20240112	142800	4428797200	98300	98400	98400	98300	65
396	20240112	142700	4422405900	98300	98400	98400	98300	37
397	20240112	142600	4418768300	98400	98400	98400	98400	20
398	20240112	142500	4416800300	98300	98400	98400	98300	77
399	20240112	142400	4409229700	98400	98400	98400	98400	32
400	20240112	142300	4406080900	98400	98500	98500	98400	12
401	20240112	142200	4404899900	98500	98500	98500	98500	10
402	20240112	142100	4403914900	98500	98400	98600	98400	9
403	20240112	142000	4403027900	98400	98400	98400	98300	50
404	20240112	141900	4398108900	98500	98400	98500	98400	192
405	20240112	141800	4379200500	98500	98300	98500	98300	154
406	20240112	141700	4364040000	98400	98200	98400	98100	371
407	20240112	141600	4327612500	98100	98200	98200	98100	38
408	20240112	141500	4323884100	98100	98100	98100	98100	33
409	20240112	141400	4320646800	98200	98200	98200	98200	16
410	20240112	141300	4319075600	98200	98200	98200	98200	53
411	20240112	141200	4313871000	98200	98200	98200	98200	64
412	20240112	141100	4307586200	98100	98200	98200	98100	115
413	20240112	141000	4296297600	98200	98200	98300	98200	114
414	20240112	140900	4285101700	98200	98200	98300	98200	24
415	20240112	140800	4282744800	98200	98300	98300	98200	38
416	20240112	140700	4279012600	98200	98200	98200	98100	38
417	20240112	140600	4275284100	98200	98200	98200	98100	32
418	20240112	140500	4272141800	98200	98200	98200	98100	191
419	20240112	140400	4253401200	98100	98200	98200	98100	47
420	20240112	140300	4248789500	98200	98200	98200	98200	34
421	20240112	140200	4245450700	98200	98200	98200	98100	257
422	20240112	140100	4220217900	98200	98200	98200	98100	73
423	20240112	140000	4213052500	98200	98200	98200	98200	83
424	20240112	135900	4204901900	98200	98200	98200	98100	46
425	20240112	135800	4200387900	98200	98100	98200	98100	109
426	20240112	135700	4189693700	98200	98200	98200	98200	51
427	20240112	135600	4184685500	98100	98200	98200	98100	54
428	20240112	135500	4179385800	98200	98100	98200	98100	124
429	20240112	135400	4167212300	98200	98300	98300	98200	111
430	20240112	135300	4156311900	98200	98300	98300	98200	48
431	20240112	135200	4151598200	98200	98200	98200	98200	32
432	20240112	135100	4148455800	98200	98200	98200	98200	30
433	20240112	135000	4145509800	98200	98300	98300	98200	68
434	20240112	134900	4138831700	98200	98200	98200	98100	11
435	20240112	134800	4137751600	98100	98200	98300	98100	197
436	20240112	134700	4118409100	98200	98300	98300	98200	86
437	20240112	134600	4109963700	98300	98300	98300	98300	2
438	20240112	134500	4109767100	98200	98200	98200	98200	188
439	20240112	134400	4091305500	98100	98200	98200	98100	99
440	20240112	134300	4081589500	98200	98300	98300	98200	1584
441	20240112	134200	3926039200	98300	98300	98400	98200	50
442	20240112	134100	3921122500	98300	98400	98400	98300	148
443	20240112	134000	3906563500	98400	98300	98400	98200	71
444	20240112	133900	3899585500	98300	98300	98300	98300	9
445	20240112	133800	3898700800	98300	98300	98300	98300	33
446	20240112	133700	3895456900	98300	98300	98300	98300	17
447	20240112	133600	3893785800	98300	98300	98300	98200	86
448	20240112	133500	3885334000	98200	98200	98200	98200	77
449	20240112	133400	3877772600	98300	98300	98300	98300	35
450	20240112	133300	3874332100	98200	98300	98300	98200	226
451	20240112	133200	3852119400	98300	98300	98300	98300	32
452	20240112	133100	3848973800	98300	98300	98300	98300	48
453	20240112	133000	3844255400	98300	98300	98300	98200	149
454	20240112	132900	3829612100	98300	98300	98300	98300	965
455	20240112	132800	3734752600	98400	98300	98400	98300	72
456	20240112	132700	3727673300	98300	98400	98400	98300	91
457	20240112	132600	3718720900	98400	98400	98400	98400	32
458	20240112	132500	3715572100	98400	98400	98400	98300	94
459	20240112	132400	3706322600	98400	98400	98400	98400	62
460	20240112	132300	3700221800	98400	98400	98400	98400	16
461	20240112	132200	3698647400	98400	98500	98500	98400	61
462	20240112	132100	3692644500	98500	98400	98600	98400	25
463	20240112	132000	3690183600	98400	98400	98400	98400	107
464	20240112	131900	3679654800	98300	98300	98400	98300	208
465	20240112	131800	3659208200	98300	98500	98500	98300	899
466	20240112	131700	3570731900	98500	98500	98500	98500	544
467	20240112	131600	3517147900	98500	98500	98600	98500	221
468	20240112	131500	3495377400	98500	98600	98600	98500	132
469	20240112	131400	3482368200	98600	98600	98600	98600	93
470	20240112	131300	3473198400	98600	98700	98700	98600	161
471	20240112	131200	3457323700	98600	98600	98700	98600	34
472	20240112	131100	3453971200	98600	98600	98600	98600	3
473	20240112	131000	3453675400	98600	98600	98600	98600	390
474	20240112	130900	3415221400	98600	98600	98600	98600	68
475	20240112	130800	3408516600	98700	98700	98700	98600	223
476	20240112	130700	3386510600	98800	98800	98800	98700	159
477	20240112	130600	3370811300	98800	98800	98800	98800	3
478	20240112	130500	3370514900	98700	98800	98800	98700	44
479	20240112	130400	3366170900	98800	98900	98900	98700	146
480	20240112	130300	3351747400	98800	98800	98800	98800	0
481	20240112	130200	3351747400	98800	98800	98800	98800	32
482	20240112	130100	3348585800	98800	98800	98800	98800	104
483	20240112	130000	3338310600	98900	98900	98900	98800	196
484	20240112	125900	3318945500	98900	98900	99000	98900	52
485	20240112	125800	3313802400	98900	98900	98900	98900	30
486	20240112	125700	3310835400	98900	98900	98900	98800	33
487	20240112	125600	3307571800	98800	98800	98800	98800	0
488	20240112	125500	3307571800	98800	98800	98800	98800	44
489	20240112	125400	3303224600	98800	98800	98800	98800	30
490	20240112	125300	3300260600	98900	98800	98900	98800	64
491	20240112	125200	3293935200	98800	99000	99000	98800	57
492	20240112	125100	3288296200	99000	98800	99000	98800	17
493	20240112	125000	3286615600	98800	98800	98800	98700	165
494	20240112	124900	3270316800	98800	98800	98800	98800	4
495	20240112	124800	3269921600	98800	98800	98800	98800	46
496	20240112	124700	3265376800	98900	98900	98900	98800	199
497	20240112	124600	3245705800	98900	98900	98900	98900	38
498	20240112	124500	3241947600	98900	98900	98900	98900	36
499	20240112	124400	3238387200	98900	98900	98900	98800	55
500	20240112	124300	3232950900	98900	98900	98900	98900	7
501	20240112	124200	3232258600	98900	99000	99000	98900	73
502	20240112	124100	3225037900	99000	98900	99000	98900	47
503	20240112	124000	3220388800	98900	98800	98900	98800	65
504	20240112	123900	3213965300	98800	98800	98800	98800	38
505	20240112	123800	3210210900	98900	98800	98900	98800	191
506	20240112	123700	3191338000	98900	98900	98900	98900	5
507	20240112	123600	3190843500	98800	98900	98900	98800	201
508	20240112	123500	3170971900	98900	99000	99100	98900	938
509	20240112	123400	3078110100	99000	99100	99100	99000	12
510	20240112	123300	3076921300	99000	99000	99000	99000	32
511	20240112	123200	3073753300	99100	99000	99100	99000	38
512	20240112	123100	3069987800	99000	99000	99000	99000	0
513	20240112	123000	3069987800	99000	99200	99200	99000	239
514	20240112	122900	3046315700	99200	99200	99200	99200	11
515	20240112	122800	3045224500	99200	99200	99200	99200	2
516	20240112	122700	3045026100	99200	99200	99200	99200	132
517	20240112	122600	3031931700	99300	99100	99300	99100	48
518	20240112	122500	3027172700	99200	99200	99200	99200	0
519	20240112	122400	3027172700	99200	99300	99300	99200	58
520	20240112	122300	3021417400	99200	99100	99200	99100	39
521	20240112	122200	3017551800	99200	99200	99200	99200	14
522	20240112	122100	3016163000	99200	99300	99300	99200	88
523	20240112	122000	3007430100	99300	99300	99300	99200	143
524	20240112	121900	2993230500	99200	99300	99300	99200	33
525	20240112	121800	2989956800	99200	99200	99200	99200	31
526	20240112	121700	2986881600	99200	99200	99200	99200	0
527	20240112	121600	2986881600	99200	99300	99300	99200	132
528	20240112	121500	2973777200	99200	99200	99200	99000	243
529	20240112	121400	2949698200	99200	99200	99200	99200	3
530	20240112	121300	2949400600	99200	99300	99300	99200	141
531	20240112	121200	2935402400	99300	99300	99300	99300	7
532	20240112	121100	2934707300	99300	99300	99300	99300	13
533	20240112	121000	2933416400	99300	99300	99300	99200	84
534	20240112	120900	2925082700	99300	99400	99400	99300	10
535	20240112	120800	2924089100	99400	99300	99400	99300	3
536	20240112	120700	2923791000	99300	99200	99300	99100	146
537	20240112	120600	2909299900	99200	99100	99200	99100	33
538	20240112	120500	2906029500	99100	99100	99100	99100	1
539	20240112	120400	2905930400	99100	99100	99100	99100	42
540	20240112	120300	2901768200	99100	99100	99100	99100	59
541	20240112	120200	2895921300	99100	99100	99100	99100	3
542	20240112	120100	2895624000	99100	99100	99200	99100	181
543	20240112	120000	2877686800	99100	99100	99100	99100	0
544	20240112	115900	2877686800	99100	99100	99100	99100	49
545	20240112	115800	2872830900	99100	99100	99200	99100	216
546	20240112	115700	2851423800	99200	99200	99200	99200	31
547	20240112	115600	2848348600	99200	99300	99300	99200	71
548	20240112	115500	2841305300	99300	99200	99300	99200	171
549	20240112	115400	2824342000	99200	99200	99200	99200	0
550	20240112	115300	2824342000	99200	99200	99200	99200	32
551	20240112	115200	2821167600	99200	99200	99200	99200	40
552	20240112	115100	2817199600	99200	99200	99200	99200	0
553	20240112	115000	2817199600	99200	99200	99200	99200	67
554	20240112	114900	2810553200	99200	99200	99200	99200	65
555	20240112	114800	2804105200	99200	99200	99200	99200	90
556	20240112	114700	2795177200	99200	99300	99300	99100	103
557	20240112	114600	2784953700	99300	99300	99300	99300	3
558	20240112	114500	2784655800	99300	99300	99400	99300	111
559	20240112	114400	2773625700	99200	99100	99200	99100	92
560	20240112	114300	2764501300	99100	99100	99100	99100	33
561	20240112	114200	2761231000	99100	99100	99100	99100	3
562	20240112	114100	2760933700	99100	99100	99100	99100	36
563	20240112	114000	2757366100	99200	99100	99200	99100	76
564	20240112	113900	2749833300	99100	99100	99100	99100	0
565	20240112	113800	2749833300	99100	99100	99200	99100	53
566	20240112	113700	2744578000	99100	99100	99100	99100	16
567	20240112	113600	2742992400	99200	99200	99200	99200	17
568	20240112	113500	2741306000	99200	99300	99300	99200	29
569	20240112	113400	2738429100	99300	99200	99300	99200	3
570	20240112	113300	2738131400	99200	99300	99300	99200	33
571	20240112	113200	2734857700	99200	99200	99200	99200	32
572	20240112	113100	2731683300	99300	99200	99300	99200	31
573	20240112	113000	2728607900	99200	99300	99300	99200	70
574	20240112	112900	2721662500	99300	99300	99300	99300	33
575	20240112	112800	2718385600	99300	99200	99300	99200	88
576	20240112	112700	2709652600	99200	99200	99200	99200	37
577	20240112	112600	2705982200	99200	99300	99300	99200	44
578	20240112	112500	2701617300	99300	99300	99300	99300	17
579	20240112	112400	2699929200	99300	99300	99300	99200	121
580	20240112	112300	2687923300	99300	99200	99300	99200	71
581	20240112	112200	2680877200	99300	99200	99300	99200	136
582	20240112	112100	2667383600	99200	99100	99200	99100	64
583	20240112	112000	2661039500	99100	99000	99100	99000	49
584	20240112	111900	2656186800	99000	99000	99100	99000	20
585	20240112	111800	2654205900	99000	99000	99000	99000	60
586	20240112	111700	2648265900	99100	99100	99100	99100	4
587	20240112	111600	2647869500	99000	99100	99100	99000	8
588	20240112	111500	2647076800	99100	99100	99100	99100	180
589	20240112	111400	2629238800	99200	99200	99200	99200	5
590	20240112	111300	2628742800	99100	99100	99100	99100	32
591	20240112	111200	2625571600	99100	99100	99100	99100	43
592	20240112	111100	2621310300	99100	99200	99200	99100	9
593	20240112	111000	2620417700	99200	99300	99300	99200	74
594	20240112	110900	2613076800	99300	99300	99400	99300	93
595	20240112	110800	2603841600	99300	99300	99300	99300	27
596	20240112	110700	2601160500	99300	99300	99300	99300	122
597	20240112	110600	2589045900	99300	99300	99400	99300	78
598	20240112	110500	2581298500	99300	99300	99300	99200	81
599	20240112	110400	2573255300	99300	99400	99400	99200	82
600	20240112	110300	2565113100	99400	99500	99500	99400	4
601	20240112	110200	2564715400	99400	99400	99400	99400	12
602	20240112	110100	2563522600	99300	99300	99400	99300	77
603	20240112	110000	2555872300	99300	99300	99300	99300	38
604	20240112	105900	2552098900	99400	99400	99400	99400	38
605	20240112	105800	2548321700	99500	99600	99600	99500	29
606	20240112	105700	2545436000	99500	99200	99500	99200	237
607	20240112	105600	2521881800	99200	99200	99200	99200	22
608	20240112	105500	2519699400	99100	99000	99100	99000	33
609	20240112	105400	2516429200	99200	98900	99200	98900	127
610	20240112	105300	2503857200	99000	98900	99000	98900	142
611	20240112	105200	2489801800	98900	99000	99000	98900	15
612	20240112	105100	2488316900	98800	99000	99000	98800	272
613	20240112	105000	2461419900	99000	99100	99200	99000	92
614	20240112	104900	2452302300	99100	99100	99100	99000	56
615	20240112	104800	2446755900	99100	99100	99200	99100	65
616	20240112	104700	2440314200	99100	99000	99200	99000	339
617	20240112	104600	2406730900	99000	98900	99000	98800	82
618	20240112	104500	2398618800	98900	99000	99000	98900	49
619	20240112	104400	2393769300	99000	99000	99000	99000	154
620	20240112	104300	2378523300	99000	98700	99000	98700	433
621	20240112	104200	2335707800	98700	98500	98700	98500	323
622	20240112	104100	2303864900	98400	98400	98400	98400	63
623	20240112	104000	2297665700	98400	98400	98400	98300	62
624	20240112	103900	2291566000	98400	98400	98500	98300	117
625	20240112	103800	2280052300	98400	98400	98400	98300	115
626	20240112	103700	2268740900	98400	98400	98400	98300	89
627	20240112	103600	2259986500	98400	98400	98400	98400	30
628	20240112	103500	2257034500	98400	98400	98400	98300	275
629	20240112	103400	2229975700	98400	98500	98500	98400	51
630	20240112	103300	2224955800	98500	98600	98600	98400	135
631	20240112	103200	2211659200	98600	98600	98600	98500	104
632	20240112	103100	2201409600	98600	98600	98600	98600	40
633	20240112	103000	2197465600	98600	98700	98700	98600	108
634	20240112	102900	2186809200	98700	98700	98700	98700	41
635	20240112	102800	2182762500	98800	98800	98800	98800	26
636	20240112	102700	2180193700	98900	98900	98900	98600	14
637	20240112	102600	2178810700	98500	98500	98500	98400	116
638	20240112	102500	2167391000	98500	98400	98500	98400	22
639	20240112	102400	2165225800	98400	98400	98400	98400	34
640	20240112	102300	2161880200	98400	98500	98500	98400	85
641	20240112	102200	2153514500	98500	98400	98500	98400	149
642	20240112	102100	2138840900	98400	98300	98800	98200	637
643	20240112	102000	2076146800	98300	98300	98300	98200	77
644	20240112	101900	2068581600	98300	98300	98300	98300	40
645	20240112	101800	2064649600	98300	98500	98500	98300	36
646	20240112	101700	2061109300	98500	98300	98500	98300	188
647	20240112	101600	2042621900	98300	98400	98400	98300	128
648	20240112	101500	2030031000	98400	98300	98400	98300	205
649	20240112	101400	2009875700	98300	98300	98400	98300	43
650	20240112	101300	2005648500	98300	98300	98400	98300	387
651	20240112	101200	1967605500	98300	98300	98300	98300	41
652	20240112	101100	1963575200	98300	98300	98400	98300	244
653	20240112	101000	1939574100	98300	98400	98400	98300	132
654	20240112	100900	1926595500	98300	98200	98400	98200	94
655	20240112	100800	1917354500	98200	98300	98300	98200	175
656	20240112	100700	1900152900	98200	98200	98300	98200	155
657	20240112	100600	1884924600	98200	98300	98300	98200	301
658	20240112	100500	1855351400	98400	98300	98400	98300	44
659	20240112	100400	1851022100	98300	98500	98500	98300	309
660	20240112	100300	1820615800	98500	98500	98500	98400	84
661	20240112	100200	1812346000	98500	98300	98500	98300	104
662	20240112	100100	1802115600	98300	98300	98300	98200	165
663	20240112	100000	1785910300	98300	98200	98300	98200	193
664	20240112	095900	1766950600	98200	98300	98300	98200	54
665	20240112	095800	1761645900	98300	98300	98300	98200	14
666	20240112	095700	1760269800	98300	98300	98300	98200	463
667	20240112	095600	1714790200	98300	98300	98300	98300	5
668	20240112	095500	1714298700	98300	98200	98300	98200	42
669	20240112	095400	1710170200	98300	98200	98300	98200	165
670	20240112	095300	1693953900	98300	98400	98400	98200	320
671	20240112	095200	1662494600	98400	98400	98400	98300	93
672	20240112	095100	1653344300	98400	98300	98400	98300	37
673	20240112	095000	1649703600	98300	98300	98400	98200	89
674	20240112	094900	1640954600	98300	98300	98400	98200	152
675	20240112	094800	1626013800	98400	98400	98400	98300	19
676	20240112	094700	1624144500	98300	98300	98300	98300	8
677	20240112	094600	1623358100	98300	98300	98300	98200	118
678	20240112	094500	1611763400	98300	98300	98300	98300	106
679	20240112	094400	1601343600	98300	98400	98400	98300	189
680	20240112	094300	1582760500	98300	98300	98300	98300	20
681	20240112	094200	1580794500	98300	98400	98400	98300	82
682	20240112	094100	1572731800	98300	98300	98300	98300	50
683	20240112	094000	1567816800	98300	98300	98300	98200	130
684	20240112	093900	1555045000	98300	98300	98300	98200	76
685	20240112	093800	1547574300	98300	98300	98400	98300	153
686	20240112	093700	1532534100	98300	98300	98400	98200	697
687	20240112	093600	1464040000	98400	98400	98400	98300	66
688	20240112	093500	1457546100	98300	98300	98400	98200	127
689	20240112	093400	1445068100	98300	98200	98300	98200	250
690	20240112	093300	1420493200	98200	98300	98300	98200	40
691	20240112	093200	1416564700	98300	98300	98300	98300	22
692	20240112	093100	1414402100	98200	98300	98300	98200	515
693	20240112	093000	1363797700	98300	98400	98400	98300	62
694	20240112	092900	1357699500	98400	98400	98400	98300	24
695	20240112	092800	1355339000	98400	98200	98400	98200	334
696	20240112	092700	1322525800	98300	98300	98300	98200	10
697	20240112	092600	1321543100	98200	98400	98400	98200	629
698	20240112	092500	1259750700	98300	98400	98400	98200	552
699	20240112	092400	1205481400	98300	98300	98400	98300	60
700	20240112	092300	1199582200	98300	98300	98300	98200	97
701	20240112	092200	1190047200	98300	98300	98300	98200	563
702	20240112	092100	1134745600	98300	98400	98400	98300	735
703	20240112	092000	1062493200	98400	98400	98500	98300	178
704	20240112	091900	1044975200	98300	98400	98400	98300	449
705	20240112	091800	1000825100	98400	98400	98400	98300	63
706	20240112	091700	994627400	98300	98600	98600	98300	701
707	20240112	091600	925668400	98600	98400	98600	98300	216
708	20240112	091500	904409100	98300	98800	98800	98200	1358
709	20240112	091400	770593800	98700	98900	99000	98700	672
710	20240112	091300	704190000	99000	99000	99000	98900	96
711	20240112	091200	694686100	98900	99000	99000	98900	205
712	20240112	091100	674409400	98900	99000	99000	98800	92
713	20240112	091000	665317200	98800	98800	98900	98700	1327
714	20240112	090900	534189000	98900	99300	99500	98900	1281
715	20240112	090800	407299300	99300	99400	99500	99200	164
716	20240112	090700	391023500	99300	99300	99600	99200	86
717	20240112	090600	382491100	99200	99700	99800	99200	413
718	20240112	090500	341391500	99800	99800	99900	99600	673
719	20240112	090400	274337300	99800	99900	99900	99800	50
720	20240112	090300	269343600	99900	100200	100200	99800	475
721	20240112	090200	221874400	100300	100600	100800	100100	272
722	20240112	090100	194511400	100500	100000	100500	99900	1051
723	20240112	090000	89374800	100000	100000	100000	99700	871