KissMeData/381970/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212900	376179740	13300	13300	13300	13300	1309
3	20250117	212800	376179740	13300	13300	13300	13300	0
4	20250117	212700	376179740	13300	13300	13300	13300	0
5	20250117	212600	376179740	13300	13300	13300	13300	0
6	20250117	212500	376179740	13300	13300	13300	13300	0
7	20250117	212400	376179740	13300	13300	13300	13300	0
8	20250117	212300	376179740	13300	13300	13300	13300	0
9	20250117	212200	376179740	13300	13300	13300	13300	0
10	20250117	212100	376179740	13300	13300	13300	13300	0
11	20250117	212000	376179740	13300	13300	13300	13300	0
12	20250117	211900	376179740	13300	13300	13300	13300	0
13	20250117	211800	376179740	13300	13300	13300	13300	0
14	20250117	211700	376179740	13300	13300	13300	13300	0
15	20250117	211600	376179740	13300	13300	13300	13300	0
16	20250117	211500	376179740	13300	13300	13300	13300	0
17	20250117	211400	376179740	13300	13300	13300	13300	0
18	20250117	211300	376179740	13300	13300	13300	13300	0
19	20250117	211200	376179740	13300	13300	13300	13300	0
20	20250117	211100	376179740	13300	13300	13300	13300	0
21	20250117	211000	376179740	13300	13300	13300	13300	0
22	20250117	210900	376179740	13300	13300	13300	13300	0
23	20250117	210800	376179740	13300	13300	13300	13300	0
24	20250117	210700	376179740	13300	13300	13300	13300	0
25	20250117	210600	376179740	13300	13300	13300	13300	0
26	20250117	210500	376179740	13300	13300	13300	13300	0
27	20250117	210400	376179740	13300	13300	13300	13300	0
28	20250117	210300	376179740	13300	13300	13300	13300	0
29	20250117	210200	376179740	13300	13300	13300	13300	0
30	20250117	210100	376179740	13300	13300	13300	13300	0
31	20250117	210000	376179740	13300	13300	13300	13300	0
32	20250117	205900	376179740	13300	13300	13300	13300	1309
33	20250117	205800	376179740	13300	13300	13300	13300	0
34	20250117	205700	376179740	13300	13300	13300	13300	0
35	20250117	205600	376179740	13300	13300	13300	13300	0
36	20250117	205500	376179740	13300	13300	13300	13300	0
37	20250117	205400	376179740	13300	13300	13300	13300	0
38	20250117	205300	376179740	13300	13300	13300	13300	0
39	20250117	205200	376179740	13300	13300	13300	13300	0
40	20250117	205100	376179740	13300	13300	13300	13300	0
41	20250117	205000	376179740	13300	13300	13300	13300	0
42	20250117	204900	376179740	13300	13300	13300	13300	0
43	20250117	204800	376179740	13300	13300	13300	13300	0
44	20250117	204700	376179740	13300	13300	13300	13300	0
45	20250117	204600	376179740	13300	13300	13300	13300	0
46	20250117	204500	376179740	13300	13300	13300	13300	0
47	20250117	204400	376179740	13300	13300	13300	13300	0
48	20250117	204300	376179740	13300	13300	13300	13300	0
49	20250117	204200	376179740	13300	13300	13300	13300	0
50	20250117	204100	376179740	13300	13300	13300	13300	0
51	20250117	204000	376179740	13300	13300	13300	13300	0
52	20250117	203900	376179740	13300	13300	13300	13300	0
53	20250117	203800	376179740	13300	13300	13300	13300	0
54	20250117	203700	376179740	13300	13300	13300	13300	0
55	20250117	203600	376179740	13300	13300	13300	13300	0
56	20250117	203500	376179740	13300	13300	13300	13300	0
57	20250117	203400	376179740	13300	13300	13300	13300	0
58	20250117	203300	376179740	13300	13300	13300	13300	0
59	20250117	203200	376179740	13300	13300	13300	13300	0
60	20250117	203100	376179740	13300	13300	13300	13300	0
61	20250117	203000	376179740	13300	13300	13300	13300	0
62	20250117	202900	376179740	13300	13300	13300	13300	1309
63	20250117	202800	376179740	13300	13300	13300	13300	0
64	20250117	202700	376179740	13300	13300	13300	13300	0
65	20250117	202600	376179740	13300	13300	13300	13300	0
66	20250117	202500	376179740	13300	13300	13300	13300	0
67	20250117	202400	376179740	13300	13300	13300	13300	0
68	20250117	202300	376179740	13300	13300	13300	13300	0
69	20250117	202200	376179740	13300	13300	13300	13300	0
70	20250117	202100	376179740	13300	13300	13300	13300	0
71	20250117	202000	376179740	13300	13300	13300	13300	0
72	20250117	201900	376179740	13300	13300	13300	13300	0
73	20250117	201800	376179740	13300	13300	13300	13300	0
74	20250117	201700	376179740	13300	13300	13300	13300	0
75	20250117	201600	376179740	13300	13300	13300	13300	0
76	20250117	201500	376179740	13300	13300	13300	13300	0
77	20250117	201400	376179740	13300	13300	13300	13300	0
78	20250117	201300	376179740	13300	13300	13300	13300	0
79	20250117	201200	376179740	13300	13300	13300	13300	0
80	20250117	201100	376179740	13300	13300	13300	13300	0
81	20250117	201000	376179740	13300	13300	13300	13300	0
82	20250117	200900	376179740	13300	13300	13300	13300	0
83	20250117	200800	376179740	13300	13300	13300	13300	0
84	20250117	200700	376179740	13300	13300	13300	13300	0
85	20250117	200600	376179740	13300	13300	13300	13300	0
86	20250117	200500	376179740	13300	13300	13300	13300	0
87	20250117	200400	376179740	13300	13300	13300	13300	0
88	20250117	200300	376179740	13300	13300	13300	13300	0
89	20250117	200200	376179740	13300	13300	13300	13300	0
90	20250117	200100	376179740	13300	13300	13300	13300	0
91	20250117	200000	376179740	13300	13300	13300	13300	0
92	20250117	195900	376179740	13300	13300	13300	13300	1309
93	20250117	195800	376179740	13300	13300	13300	13300	0
94	20250117	195700	376179740	13300	13300	13300	13300	0
95	20250117	195600	376179740	13300	13300	13300	13300	0
96	20250117	195500	376179740	13300	13300	13300	13300	0
97	20250117	195400	376179740	13300	13300	13300	13300	0
98	20250117	195300	376179740	13300	13300	13300	13300	0
99	20250117	195200	376179740	13300	13300	13300	13300	0
100	20250117	195100	376179740	13300	13300	13300	13300	0
101	20250117	195000	376179740	13300	13300	13300	13300	0
102	20250117	194900	376179740	13300	13300	13300	13300	0
103	20250117	194800	376179740	13300	13300	13300	13300	0
104	20250117	194700	376179740	13300	13300	13300	13300	0
105	20250117	194600	376179740	13300	13300	13300	13300	0
106	20250117	194500	376179740	13300	13300	13300	13300	0
107	20250117	194400	376179740	13300	13300	13300	13300	0
108	20250117	194300	376179740	13300	13300	13300	13300	0
109	20250117	194200	376179740	13300	13300	13300	13300	0
110	20250117	194100	376179740	13300	13300	13300	13300	0
111	20250117	194000	376179740	13300	13300	13300	13300	0
112	20250117	193900	376179740	13300	13300	13300	13300	0
113	20250117	193800	376179740	13300	13300	13300	13300	0
114	20250117	193700	376179740	13300	13300	13300	13300	0
115	20250117	193600	376179740	13300	13300	13300	13300	0
116	20250117	193500	376179740	13300	13300	13300	13300	0
117	20250117	193400	376179740	13300	13300	13300	13300	0
118	20250117	193300	376179740	13300	13300	13300	13300	0
119	20250117	193200	376179740	13300	13300	13300	13300	0
120	20250117	193100	376179740	13300	13300	13300	13300	0
121	20250117	193000	376179740	13300	13300	13300	13300	0
122	20250117	192900	376179740	13300	13300	13300	13300	1309
123	20250117	192800	376179740	13300	13300	13300	13300	0
124	20250117	192700	376179740	13300	13300	13300	13300	0
125	20250117	192600	376179740	13300	13300	13300	13300	0
126	20250117	192500	376179740	13300	13300	13300	13300	0
127	20250117	192400	376179740	13300	13300	13300	13300	0
128	20250117	192300	376179740	13300	13300	13300	13300	0
129	20250117	192200	376179740	13300	13300	13300	13300	0
130	20250117	192100	376179740	13300	13300	13300	13300	0
131	20250117	192000	376179740	13300	13300	13300	13300	0
132	20250117	191900	376179740	13300	13300	13300	13300	0
133	20250117	191800	376179740	13300	13300	13300	13300	0
134	20250117	191700	376179740	13300	13300	13300	13300	0
135	20250117	191600	376179740	13300	13300	13300	13300	0
136	20250117	191500	376179740	13300	13300	13300	13300	0
137	20250117	191400	376179740	13300	13300	13300	13300	0
138	20250117	191300	376179740	13300	13300	13300	13300	0
139	20250117	191200	376179740	13300	13300	13300	13300	0
140	20250117	191100	376179740	13300	13300	13300	13300	0
141	20250117	191000	376179740	13300	13300	13300	13300	0
142	20250117	190900	376179740	13300	13300	13300	13300	0
143	20250117	190800	376179740	13300	13300	13300	13300	0
144	20250117	190700	376179740	13300	13300	13300	13300	0
145	20250117	190600	376179740	13300	13300	13300	13300	0
146	20250117	190500	376179740	13300	13300	13300	13300	0
147	20250117	190400	376179740	13300	13300	13300	13300	0
148	20250117	190300	376179740	13300	13300	13300	13300	0
149	20250117	190200	376179740	13300	13300	13300	13300	0
150	20250117	190100	376179740	13300	13300	13300	13300	0
151	20250117	190000	376179740	13300	13300	13300	13300	0
152	20250117	185900	376179740	13300	13300	13300	13300	1309
153	20250117	185800	376179740	13300	13300	13300	13300	0
154	20250117	185700	376179740	13300	13300	13300	13300	0
155	20250117	185600	376179740	13300	13300	13300	13300	0
156	20250117	185500	376179740	13300	13300	13300	13300	0
157	20250117	185400	376179740	13300	13300	13300	13300	0
158	20250117	185300	376179740	13300	13300	13300	13300	0
159	20250117	185200	376179740	13300	13300	13300	13300	0
160	20250117	185100	376179740	13300	13300	13300	13300	0
161	20250117	185000	376179740	13300	13300	13300	13300	0
162	20250117	184900	376179740	13300	13300	13300	13300	0
163	20250117	184800	376179740	13300	13300	13300	13300	0
164	20250117	184700	376179740	13300	13300	13300	13300	0
165	20250117	184600	376179740	13300	13300	13300	13300	0
166	20250117	184500	376179740	13300	13300	13300	13300	0
167	20250117	184400	376179740	13300	13300	13300	13300	0
168	20250117	184300	376179740	13300	13300	13300	13300	0
169	20250117	184200	376179740	13300	13300	13300	13300	0
170	20250117	184100	376179740	13300	13300	13300	13300	0
171	20250117	184000	376179740	13300	13300	13300	13300	0
172	20250117	183900	376179740	13300	13300	13300	13300	0
173	20250117	183800	376179740	13300	13300	13300	13300	0
174	20250117	183700	376179740	13300	13300	13300	13300	0
175	20250117	183600	376179740	13300	13300	13300	13300	0
176	20250117	183500	376179740	13300	13300	13300	13300	0
177	20250117	183400	376179740	13300	13300	13300	13300	0
178	20250117	183300	376179740	13300	13300	13300	13300	0
179	20250117	183200	376179740	13300	13300	13300	13300	0
180	20250117	183100	376179740	13300	13300	13300	13300	0
181	20250117	183000	376179740	13300	13300	13300	13300	0
182	20250117	182900	376179740	13300	13300	13300	13300	1309
183	20250117	182800	376179740	13300	13300	13300	13300	0
184	20250117	182700	376179740	13300	13300	13300	13300	0
185	20250117	182600	376179740	13300	13300	13300	13300	0
186	20250117	182500	376179740	13300	13300	13300	13300	0
187	20250117	182400	376179740	13300	13300	13300	13300	0
188	20250117	182300	376179740	13300	13300	13300	13300	0
189	20250117	182200	376179740	13300	13300	13300	13300	0
190	20250117	182100	376179740	13300	13300	13300	13300	0
191	20250117	182000	376179740	13300	13300	13300	13300	0
192	20250117	181900	376179740	13300	13300	13300	13300	0
193	20250117	181800	376179740	13300	13300	13300	13300	0
194	20250117	181700	376179740	13300	13300	13300	13300	0
195	20250117	181600	376179740	13300	13300	13300	13300	0
196	20250117	181500	376179740	13300	13300	13300	13300	0
197	20250117	181400	376179740	13300	13300	13300	13300	0
198	20250117	181300	376179740	13300	13300	13300	13300	0
199	20250117	181200	376179740	13300	13300	13300	13300	0
200	20250117	181100	376179740	13300	13300	13300	13300	0
201	20250117	181000	376179740	13300	13300	13300	13300	0
202	20250117	180900	376179740	13300	13300	13300	13300	0
203	20250117	180800	376179740	13300	13300	13300	13300	0
204	20250117	180700	376179740	13300	13300	13300	13300	0
205	20250117	180600	376179740	13300	13300	13300	13300	0
206	20250117	180500	376179740	13300	13300	13300	13300	0
207	20250117	180400	376179740	13300	13300	13300	13300	0
208	20250117	180300	376179740	13300	13300	13300	13300	0
209	20250117	180200	376179740	13300	13300	13300	13300	0
210	20250117	180100	376179740	13300	13300	13300	13300	0
211	20250117	180000	376179740	13300	13300	13300	13300	0
212	20250117	175900	376179740	13300	13300	13300	13300	1309
213	20250117	175800	376179740	13300	13300	13300	13300	0
214	20250117	175700	376179740	13300	13300	13300	13300	0
215	20250117	175600	376179740	13300	13300	13300	13300	0
216	20250117	175500	376179740	13300	13300	13300	13300	0
217	20250117	175400	376179740	13300	13300	13300	13300	0
218	20250117	175300	376179740	13300	13300	13300	13300	0
219	20250117	175200	376179740	13300	13300	13300	13300	0
220	20250117	175100	376179740	13300	13300	13300	13300	0
221	20250117	175000	376179740	13300	13300	13300	13300	0
222	20250117	174900	376179740	13300	13300	13300	13300	0
223	20250117	174800	376179740	13300	13300	13300	13300	0
224	20250117	174700	376179740	13300	13300	13300	13300	0
225	20250117	174600	376179740	13300	13300	13300	13300	0
226	20250117	174500	376179740	13300	13300	13300	13300	0
227	20250117	174400	376179740	13300	13300	13300	13300	0
228	20250117	174300	376179740	13300	13300	13300	13300	0
229	20250117	174200	376179740	13300	13300	13300	13300	0
230	20250117	174100	376179740	13300	13300	13300	13300	0
231	20250117	174000	376179740	13300	13300	13300	13300	0
232	20250117	173900	376179740	13300	13300	13300	13300	0
233	20250117	173800	376179740	13300	13300	13300	13300	0
234	20250117	173700	376179740	13300	13300	13300	13300	0
235	20250117	173600	376179740	13300	13300	13300	13300	0
236	20250117	173500	376179740	13300	13300	13300	13300	0
237	20250117	173400	376179740	13300	13300	13300	13300	0
238	20250117	173300	376179740	13300	13300	13300	13300	0
239	20250117	173200	376179740	13300	13300	13300	13300	0
240	20250117	173100	376179740	13300	13300	13300	13300	0
241	20250117	173000	376179740	13300	13300	13300	13300	0
242	20250117	172900	376179740	13300	13300	13300	13300	1309
243	20250117	172800	376179740	13300	13300	13300	13300	0
244	20250117	172700	376179740	13300	13300	13300	13300	0
245	20250117	172600	376179740	13300	13300	13300	13300	0
246	20250117	172500	376179740	13300	13300	13300	13300	0
247	20250117	172400	376179740	13300	13300	13300	13300	0
248	20250117	172300	376179740	13300	13300	13300	13300	0
249	20250117	172200	376179740	13300	13300	13300	13300	0
250	20250117	172100	376179740	13300	13300	13300	13300	0
251	20250117	172000	376179740	13300	13300	13300	13300	0
252	20250117	171900	376179740	13300	13300	13300	13300	0
253	20250117	171800	376179740	13300	13300	13300	13300	0
254	20250117	171700	376179740	13300	13300	13300	13300	0
255	20250117	171600	376179740	13300	13300	13300	13300	0
256	20250117	171500	376179740	13300	13300	13300	13300	0
257	20250117	171400	376179740	13300	13300	13300	13300	0
258	20250117	171300	376179740	13300	13300	13300	13300	0
259	20250117	171200	376179740	13300	13300	13300	13300	0
260	20250117	171100	376179740	13300	13300	13300	13300	0
261	20250117	171000	376179740	13300	13300	13300	13300	0
262	20250117	170900	376179740	13300	13300	13300	13300	0
263	20250117	170800	376179740	13300	13300	13300	13300	0
264	20250117	170700	376179740	13300	13300	13300	13300	0
265	20250117	170600	376179740	13300	13300	13300	13300	0
266	20250117	170500	376179740	13300	13300	13300	13300	0
267	20250117	170400	376179740	13300	13300	13300	13300	0
268	20250117	170300	376179740	13300	13300	13300	13300	0
269	20250117	170200	376179740	13300	13300	13300	13300	0
270	20250117	170100	376179740	13300	13300	13300	13300	0
271	20250117	170000	376179740	13300	13300	13300	13300	0
272	20250117	165900	376179740	13300	13300	13300	13300	1309
273	20250117	165800	376179740	13300	13300	13300	13300	0
274	20250117	165700	376179740	13300	13300	13300	13300	0
275	20250117	165600	376179740	13300	13300	13300	13300	0
276	20250117	165500	376179740	13300	13300	13300	13300	0
277	20250117	165400	376179740	13300	13300	13300	13300	0
278	20250117	165300	376179740	13300	13300	13300	13300	0
279	20250117	165200	376179740	13300	13300	13300	13300	0
280	20250117	165100	376179740	13300	13300	13300	13300	0
281	20250117	165000	376179740	13300	13300	13300	13300	0
282	20250117	164900	376179740	13300	13300	13300	13300	0
283	20250117	164800	376179740	13300	13300	13300	13300	0
284	20250117	164700	376179740	13300	13300	13300	13300	0
285	20250117	164600	376179740	13300	13300	13300	13300	0
286	20250117	164500	376179740	13300	13300	13300	13300	0
287	20250117	164400	376179740	13300	13300	13300	13300	0
288	20250117	164300	376179740	13300	13300	13300	13300	0
289	20250117	164200	376179740	13300	13300	13300	13300	0
290	20250117	164100	376179740	13300	13300	13300	13300	0
291	20250117	164000	376179740	13300	13300	13300	13300	0
292	20250117	163900	376179740	13300	13300	13300	13300	0
293	20250117	163800	376179740	13300	13300	13300	13300	0
294	20250117	163700	376179740	13300	13300	13300	13300	0
295	20250117	163600	376179740	13300	13300	13300	13300	0
296	20250117	163500	376179740	13300	13300	13300	13300	0
297	20250117	163400	376179740	13300	13300	13300	13300	0
298	20250117	163300	376179740	13300	13300	13300	13300	0
299	20250117	163200	376179740	13300	13300	13300	13300	0
300	20250117	163100	376179740	13300	13300	13300	13300	0
301	20250117	163000	376179740	13300	13300	13300	13300	0
302	20250117	162900	376179740	13300	13300	13300	13300	1309
303	20250117	162800	376179740	13300	13300	13300	13300	0
304	20250117	162700	376179740	13300	13300	13300	13300	0
305	20250117	162600	376179740	13300	13300	13300	13300	0
306	20250117	162500	376179740	13300	13300	13300	13300	0
307	20250117	162400	376179740	13300	13300	13300	13300	0
308	20250117	162300	376179740	13300	13300	13300	13300	0
309	20250117	162200	376179740	13300	13300	13300	13300	0
310	20250117	162100	376179740	13300	13300	13300	13300	0
311	20250117	162000	376179740	13300	13300	13300	13300	0
312	20250117	161900	376179740	13300	13300	13300	13300	0
313	20250117	161800	376179740	13300	13300	13300	13300	0
314	20250117	161700	376179740	13300	13300	13300	13300	0
315	20250117	161600	376179740	13300	13300	13300	13300	0
316	20250117	161500	376179740	13300	13300	13300	13300	0
317	20250117	161400	376179740	13300	13300	13300	13300	0
318	20250117	161300	376179740	13300	13300	13300	13300	0
319	20250117	161200	376179740	13300	13300	13300	13300	0
320	20250117	161100	376179740	13300	13300	13300	13300	0
321	20250117	161000	376179740	13300	13300	13300	13300	0
322	20250117	160900	376179740	13300	13300	13300	13300	0
323	20250117	160800	376179740	13300	13300	13300	13300	0
324	20250117	160700	376179740	13300	13300	13300	13300	0
325	20250117	160600	376179740	13300	13300	13300	13300	0
326	20250117	160500	376179740	13300	13300	13300	13300	0
327	20250117	160400	376179740	13300	13300	13300	13300	0
328	20250117	160300	376179740	13300	13300	13300	13300	0
329	20250117	160200	376179740	13300	13300	13300	13300	0
330	20250117	160100	376179740	13300	13300	13300	13300	0
331	20250117	160000	376179740	13300	13300	13300	13300	0
332	20250117	155900	376179740	13300	13300	13300	13300	1309
333	20250117	155800	376179740	13300	13300	13300	13300	0
334	20250117	155700	376179740	13300	13300	13300	13300	0
335	20250117	155600	376179740	13300	13300	13300	13300	0
336	20250117	155500	376179740	13300	13300	13300	13300	0
337	20250117	155400	376179740	13300	13300	13300	13300	0
338	20250117	155300	376179740	13300	13300	13300	13300	0
339	20250117	155200	376179740	13300	13300	13300	13300	0
340	20250117	155100	376179740	13300	13300	13300	13300	0
341	20250117	155000	376179740	13300	13300	13300	13300	0
342	20250117	154900	376179740	13300	13300	13300	13300	0
343	20250117	154800	376179740	13300	13300	13300	13300	0
344	20250117	154700	376179740	13300	13300	13300	13300	0
345	20250117	154600	376179740	13300	13300	13300	13300	0
346	20250117	154500	376179740	13300	13300	13300	13300	0
347	20250117	154400	376179740	13300	13300	13300	13300	0
348	20250117	154300	376179740	13300	13300	13300	13300	0
349	20250117	154200	376179740	13300	13300	13300	13300	0
350	20250117	154100	376179740	13300	13300	13300	13300	0
351	20250117	154000	376179740	13300	13300	13300	13300	0
352	20250117	153900	376179740	13300	13300	13300	13300	0
353	20250117	153800	376179740	13300	13300	13300	13300	0
354	20250117	153700	376179740	13300	13300	13300	13300	0
355	20250117	153600	376179740	13300	13300	13300	13300	0
356	20250117	153500	376179740	13300	13300	13300	13300	0
357	20250117	153400	376179740	13300	13300	13300	13300	0
358	20250117	153300	376179740	13300	13300	13300	13300	0
359	20250117	153200	376179740	13300	13300	13300	13300	0
360	20250117	153100	376179740	13300	13300	13300	13300	0
361	20250117	153000	376179740	13300	13300	13300	13300	1309
362	20250117	152900	358770040	13260	13260	13260	13260	0
363	20250117	152800	358770040	13260	13260	13260	13260	0
364	20250117	152700	358770040	13260	13260	13260	13260	0
365	20250117	152600	358770040	13260	13260	13260	13260	0
366	20250117	152500	358770040	13260	13260	13260	13260	0
367	20250117	152400	358770040	13260	13260	13260	13260	0
368	20250117	152300	358770040	13260	13260	13260	13260	0
369	20250117	152200	358770040	13260	13260	13260	13260	0
370	20250117	152100	358770040	13260	13260	13260	13260	0
371	20250117	152000	358770040	13260	13260	13260	13260	0
372	20250117	151900	358770040	13260	13260	13260	13250	119
373	20250117	151800	357192140	13260	13250	13260	13250	49
374	20250117	151700	356542460	13250	13270	13280	13250	1044
375	20250117	151600	342689930	13280	13280	13280	13270	6
376	20250117	151500	342610290	13280	13280	13280	13280	277
377	20250117	151400	338931730	13270	13270	13270	13270	20
378	20250117	151300	338666330	13270	13270	13270	13270	90
379	20250117	151200	337472030	13270	13270	13280	13270	129
380	20250117	151100	335759290	13270	13270	13280	13260	431
381	20250117	151000	330038590	13270	13270	13270	13260	3
382	20250117	150900	329998790	13260	13270	13270	13260	147
383	20250117	150800	328048690	13260	13270	13270	13260	3
384	20250117	150700	328008900	13260	13260	13260	13260	3
385	20250117	150600	327969120	13260	13260	13280	13250	115
386	20250117	150500	326443850	13260	13260	13260	13260	1
387	20250117	150400	326430590	13260	13280	13280	13260	7
388	20250117	150300	326337750	13270	13240	13280	13240	68
389	20250117	150200	325436620	13230	13250	13250	13230	208
390	20250117	150100	322683950	13250	13250	13250	13250	101
391	20250117	150000	321345700	13260	13270	13280	13260	56
392	20250117	145900	320602580	13260	13270	13270	13260	126
393	20250117	145800	318931760	13270	13270	13270	13270	316
394	20250117	145700	314738440	13270	13270	13280	13270	16
395	20250117	145600	314526100	13280	13260	13280	13260	193
396	20250117	145500	311964140	13260	13250	13260	13250	9
397	20250117	145400	311844810	13260	13250	13280	13250	42
398	20250117	145300	311288140	13250	13250	13250	13250	84
399	20250117	145200	310175140	13240	13240	13240	13240	22
400	20250117	145100	309883860	13230	13230	13230	13230	60
401	20250117	145000	309090060	13240	13240	13240	13240	26
402	20250117	144900	308745820	13240	13240	13240	13240	16
403	20250117	144800	308533980	13240	13240	13240	13240	3
404	20250117	144700	308494260	13240	13250	13250	13240	8
405	20250117	144600	308388320	13230	13250	13250	13230	62
406	20250117	144500	307568020	13250	13240	13250	13240	24
407	20250117	144400	307250210	13240	13240	13240	13240	8
408	20250117	144300	307144290	13240	13250	13250	13240	44
409	20250117	144200	306561720	13240	13240	13250	13240	43
410	20250117	144100	305992020	13240	13250	13250	13240	59
411	20250117	144000	305210780	13250	13240	13250	13240	5
412	20250117	143900	305144560	13240	13250	13250	13240	24
413	20250117	143800	304826720	13250	13240	13250	13240	25
414	20250117	143700	304495700	13240	13250	13250	13240	69
415	20250117	143600	303582060	13290	13270	13290	13250	122
416	20250117	143500	301962100	13280	13230	13280	13230	1343
417	20250117	143400	284146530	13230	13230	13230	13230	9
418	20250117	143300	284027460	13230	13250	13250	13220	13
419	20250117	143200	283855430	13220	13230	13250	13210	123
420	20250117	143100	282228820	13220	13220	13220	13220	30
421	20250117	143000	281832220	13220	13220	13220	13220	1
422	20250117	142900	281819000	13220	13220	13220	13220	5
423	20250117	142800	281752900	13200	13210	13220	13200	63
424	20250117	142700	280921270	13210	13210	13220	13210	17
425	20250117	142600	280696630	13220	13220	13220	13210	217
426	20250117	142500	277829880	13220	13220	13220	13220	6
427	20250117	142400	277750560	13230	13230	13230	13230	9
428	20250117	142300	277631490	13230	13220	13230	13220	79
429	20250117	142200	276586510	13220	13220	13220	13220	0
430	20250117	142100	276586510	13220	13230	13230	13220	56
431	20250117	142000	275846130	13230	13230	13230	13230	54
432	20250117	141900	275131710	13220	13220	13220	13220	27
433	20250117	141800	274774770	13220	13220	13220	13220	6
434	20250117	141700	274695450	13220	13230	13230	13220	40
435	20250117	141600	274166630	13230	13220	13230	13220	62
436	20250117	141500	273346390	13220	13250	13250	13220	24
437	20250117	141400	273029080	13250	13220	13250	13210	55
438	20250117	141300	272301960	13220	13230	13260	13220	170
439	20250117	141200	270053010	13220	13220	13220	13220	0
440	20250117	141100	270053010	13220	13230	13230	13220	16
441	20250117	141000	269841430	13220	13220	13220	13220	62
442	20250117	140900	269021790	13230	13230	13230	13230	7
443	20250117	140800	268929180	13220	13210	13220	13210	4
444	20250117	140700	268876310	13210	13210	13210	13210	70
445	20250117	140600	267951610	13210	13220	13230	13210	166
446	20250117	140500	265758290	13230	13250	13260	13230	383
447	20250117	140400	260683820	13250	13240	13250	13240	76
448	20250117	140300	259677020	13240	13240	13240	13240	5
449	20250117	140200	259610820	13240	13240	13240	13240	38
450	20250117	140100	259107700	13250	13240	13250	13240	35
451	20250117	140000	258644240	13250	13240	13250	13240	580
452	20250117	135900	250960030	13260	13230	13260	13230	1096
453	20250117	135800	236447770	13240	13240	13240	13240	15
454	20250117	135700	236249170	13240	13240	13240	13240	2
455	20250117	135600	236222690	13240	13230	13240	13230	11
456	20250117	135500	236077060	13230	13230	13230	13220	80
457	20250117	135400	235019250	13230	13230	13230	13230	0
458	20250117	135300	235019250	13230	13230	13230	13230	5
459	20250117	135200	234953100	13230	13230	13230	13230	4
460	20250117	135100	234900180	13230	13210	13230	13200	174
461	20250117	135000	232602120	13220	13220	13220	13220	21
462	20250117	134900	232324500	13220	13220	13220	13220	4
463	20250117	134800	232271620	13220	13220	13220	13210	78
464	20250117	134700	231240980	13230	13240	13240	13230	132
465	20250117	134600	229494570	13240	13240	13240	13240	2
466	20250117	134500	229468090	13240	13240	13240	13240	6
467	20250117	134400	229388650	13240	13240	13240	13240	3
468	20250117	134300	229348930	13250	13240	13250	13240	28
469	20250117	134200	228978140	13240	13250	13260	13240	54
470	20250117	134100	228262950	13250	13260	13260	13250	3
471	20250117	134000	228223190	13260	13260	13270	13250	102
472	20250117	133900	226870650	13270	13260	13270	13240	73
473	20250117	133800	225903430	13260	13270	13270	13260	35
474	20250117	133700	225439190	13270	13260	13270	13260	13
475	20250117	133600	225266800	13260	13260	13260	13260	56
476	20250117	133500	224524240	13270	13260	13280	13260	15
477	20250117	133400	224325190	13280	13270	13280	13270	33
478	20250117	133300	223887010	13260	13280	13280	13260	111
479	20250117	133200	222414970	13280	13280	13280	13280	6
480	20250117	133100	222335290	13280	13280	13280	13280	0
481	20250117	133000	222335290	13280	13270	13280	13270	40
482	20250117	132900	221804280	13270	13280	13280	13270	83
483	20250117	132800	220702710	13280	13270	13280	13270	64
484	20250117	132700	219853290	13270	13270	13270	13270	24
485	20250117	132600	219534810	13260	13260	13260	13260	0
486	20250117	132500	219534810	13260	13270	13270	13260	106
487	20250117	132400	218129120	13270	13270	13270	13270	12
488	20250117	132300	217969880	13270	13270	13270	13270	58
489	20250117	132200	217200220	13260	13240	13260	13240	98
490	20250117	132100	215902180	13250	13250	13250	13250	3
491	20250117	132000	215862430	13250	13250	13250	13250	5
492	20250117	131900	215796180	13250	13250	13250	13250	7
493	20250117	131800	215703430	13250	13260	13260	13250	31
494	20250117	131700	215292670	13260	13260	13260	13260	7
495	20250117	131600	215199850	13260	13260	13260	13260	80
496	20250117	131500	214139050	13260	13260	13260	13260	6
497	20250117	131400	214059490	13260	13260	13260	13260	5
498	20250117	131300	213993190	13270	13270	13270	13270	0
499	20250117	131200	213993190	13270	13270	13270	13250	3
500	20250117	131100	213953400	13280	13230	13280	13220	693
501	20250117	131000	204788820	13220	13230	13230	13220	64
502	20250117	130900	203942710	13230	13230	13230	13220	22
503	20250117	130800	203651700	13230	13230	13230	13230	4
504	20250117	130700	203598780	13230	13230	13230	13220	187
505	20250117	130600	201125480	13230	13230	13240	13230	17
506	20250117	130500	200900500	13240	13250	13260	13230	340
507	20250117	130400	196397200	13260	13260	13260	13260	45
508	20250117	130300	195800500	13260	13260	13260	13260	1
509	20250117	130200	195787240	13260	13260	13260	13260	9
510	20250117	130100	195667900	13260	13260	13260	13260	6
511	20250117	130000	195588340	13260	13260	13260	13260	1
512	20250117	125900	195575080	13260	13270	13270	13260	64
513	20250117	125800	194726380	13280	13280	13280	13280	0
514	20250117	125700	194726380	13280	13280	13280	13280	5
515	20250117	125600	194659980	13280	13270	13280	13270	183
516	20250117	125500	192231270	13280	13280	13280	13280	7
517	20250117	125400	192138310	13280	13280	13280	13280	9
518	20250117	125300	192018790	13270	13280	13280	13270	28
519	20250117	125200	191647150	13290	13290	13290	13290	2
520	20250117	125100	191620570	13290	13290	13290	13290	9
521	20250117	125000	191500960	13280	13280	13280	13280	56
522	20250117	124900	190757280	13280	13280	13280	13280	11
523	20250117	124800	190611200	13270	13280	13290	13270	51
524	20250117	124700	189934070	13280	13280	13280	13280	3
525	20250117	124600	189894230	13280	13280	13280	13280	22
526	20250117	124500	189602070	13280	13280	13280	13280	39
527	20250117	124400	189084150	13280	13280	13280	13280	49
528	20250117	124300	188433430	13280	13290	13290	13270	16
529	20250117	124200	188220960	13280	13280	13280	13280	1
530	20250117	124100	188207680	13280	13280	13280	13280	61
531	20250117	124000	187397600	13290	13290	13290	13290	1
532	20250117	123900	187384310	13280	13270	13280	13270	26
533	20250117	123800	187039230	13280	13260	13290	13260	75
534	20250117	123700	186043870	13260	13280	13290	13260	374
535	20250117	123600	181077580	13280	13280	13280	13280	6
536	20250117	123500	180997900	13270	13250	13290	13250	54
537	20250117	123400	180280610	13250	13250	13250	13250	0
538	20250117	123300	180280610	13250	13260	13290	13250	106
539	20250117	123200	178875650	13250	13240	13250	13240	12
540	20250117	123100	178716740	13240	13230	13240	13230	64
541	20250117	123000	177869620	13220	13230	13230	13220	66
542	20250117	122900	176997040	13230	13230	13230	13230	0
543	20250117	122800	176997040	13230	13230	13230	13230	5
544	20250117	122700	176930890	13230	13230	13230	13230	10
545	20250117	122600	176798590	13230	13230	13230	13230	54
546	20250117	122500	176084170	13220	13220	13230	13220	10
547	20250117	122400	175951920	13230	13230	13230	13230	32
548	20250117	122300	175528560	13220	13230	13230	13220	9
549	20250117	122200	175409520	13230	13240	13240	13230	45
550	20250117	122100	174813940	13240	13240	13240	13240	6
551	20250117	122000	174734500	13240	13240	13240	13240	6
552	20250117	121900	174655060	13240	13240	13240	13240	57
553	20250117	121800	173900380	13250	13270	13270	13250	169
554	20250117	121700	171659110	13280	13280	13280	13280	19
555	20250117	121600	171406790	13270	13280	13280	13270	431
556	20250117	121500	165686800	13280	13270	13280	13270	81
557	20250117	121400	164611730	13270	13270	13270	13270	79
558	20250117	121300	163563400	13270	13270	13270	13270	6
559	20250117	121200	163483780	13270	13270	13270	13270	38
560	20250117	121100	162979520	13270	13260	13270	13260	126
561	20250117	121000	161308280	13260	13260	13260	13260	6
562	20250117	120900	161228720	13260	13260	13260	13260	44
563	20250117	120800	160645280	13250	13250	13260	13250	77
564	20250117	120700	159625020	13260	13270	13270	13260	40
565	20250117	120600	159094240	13260	13260	13260	13260	1
566	20250117	120500	159080980	13260	13270	13270	13260	43
567	20250117	120400	158510740	13260	13270	13270	13250	63
568	20250117	120300	157675960	13270	13260	13270	13260	94
569	20250117	120200	156428720	13260	13260	13260	13260	1
570	20250117	120100	156415460	13250	13250	13250	13250	35
571	20250117	120000	155951710	13250	13250	13250	13250	30
572	20250117	115900	155554210	13260	13260	13270	13260	10
573	20250117	115800	155421560	13270	13270	13270	13270	0
574	20250117	115700	155421560	13270	13250	13270	13250	19
575	20250117	115600	155169540	13250	13260	13260	13250	72
576	20250117	115500	154215430	13260	13260	13270	13260	8
577	20250117	115400	154109300	13260	13260	13270	13260	65
578	20250117	115300	153247300	13250	13260	13260	13250	15
579	20250117	115200	153048410	13270	13260	13270	13260	7
580	20250117	115100	152955540	13270	13270	13270	13270	8
581	20250117	115000	152849380	13270	13280	13290	13270	24
582	20250117	114900	152530520	13280	13270	13280	13270	65
583	20250117	114800	151667950	13260	13290	13290	13260	2
584	20250117	114700	151641400	13290	13260	13290	13250	14
585	20250117	114600	151455720	13270	13250	13290	13250	103
586	20250117	114500	150089210	13260	13260	13260	13260	20
587	20250117	114400	149824010	13270	13260	13270	13260	8
588	20250117	114300	149717870	13260	13260	13260	13260	1
589	20250117	114200	149704610	13260	13270	13270	13260	19
590	20250117	114100	149452570	13290	13250	13290	13250	129
591	20250117	114000	147739900	13250	13240	13250	13240	49
592	20250117	113900	147090660	13250	13250	13250	13250	5
593	20250117	113800	147024410	13240	13260	13260	13240	14
594	20250117	113700	146838900	13260	13250	13260	13250	9
595	20250117	113600	146719580	13260	13240	13280	13240	94
596	20250117	113500	145473210	13230	13240	13240	13230	3
597	20250117	113400	145433510	13240	13260	13260	13240	50
598	20250117	113300	144771250	13260	13250	13260	13250	4
599	20250117	113200	144718230	13260	13250	13260	13250	20
600	20250117	113100	144453060	13250	13250	13250	13240	95
601	20250117	113000	143194320	13250	13240	13250	13240	65
602	20250117	112900	142333700	13250	13250	13250	13240	71
603	20250117	112800	141392980	13260	13250	13260	13250	4
604	20250117	112700	141339960	13260	13260	13260	13260	28
605	20250117	112600	140968680	13260	13260	13270	13260	83
606	20250117	112500	139867300	13270	13270	13270	13270	34
607	20250117	112400	139416120	13270	13270	13270	13270	3
608	20250117	112300	139376310	13280	13260	13290	13250	108
609	20250117	112200	137943500	13260	13260	13260	13260	2
610	20250117	112100	137916980	13250	13260	13260	13250	7
611	20250117	112000	137824170	13250	13250	13250	13250	4
612	20250117	111900	137771170	13250	13260	13260	13250	19
613	20250117	111800	137519240	13280	13240	13280	13240	69
614	20250117	111700	136604520	13240	13240	13240	13240	2
615	20250117	111600	136578040	13250	13250	13250	13240	45
616	20250117	111500	135981810	13250	13270	13270	13250	31
617	20250117	111400	135570500	13280	13270	13280	13270	11
618	20250117	111300	135424450	13280	13270	13280	13270	7
619	20250117	111200	135331500	13270	13280	13280	13270	505
620	20250117	111100	128630100	13280	13270	13280	13270	6
621	20250117	111000	128550430	13270	13290	13290	13270	7
622	20250117	110900	128457440	13270	13280	13290	13270	72
623	20250117	110800	127501070	13280	13270	13290	13270	67
624	20250117	110700	126611270	13280	13280	13280	13280	5
625	20250117	110600	126544870	13280	13270	13280	13270	8
626	20250117	110500	126438650	13270	13260	13280	13260	112
627	20250117	110400	124952680	13260	13270	13270	13260	35
628	20250117	110300	124488560	13260	13270	13270	13260	9
629	20250117	110200	124369150	13260	13270	13270	13260	6
630	20250117	110100	124289560	13270	13260	13270	13260	100
631	20250117	110000	122963200	13270	13260	13270	13260	23
632	20250117	105900	122658160	13260	13250	13260	13250	5
633	20250117	105800	122591900	13250	13260	13260	13250	7
634	20250117	105700	122499090	13250	13280	13280	13250	1384
635	20250117	105600	104133420	13280	13250	13290	13210	168
636	20250117	105500	101906360	13280	13230	13280	13230	259
637	20250117	105400	98469540	13230	13230	13230	13230	1
638	20250117	105300	98456310	13240	13230	13250	13230	20
639	20250117	105200	98191520	13230	13300	13300	13210	241
640	20250117	105100	95001140	13240	13210	13300	13200	1598
641	20250117	105000	73821870	13220	13220	13220	13210	43
642	20250117	104900	73253430	13230	13230	13230	13210	6
643	20250117	104800	73174070	13230	13220	13230	13220	7
644	20250117	104700	73081470	13220	13230	13230	13210	9
645	20250117	104600	72962450	13210	13220	13230	13210	82
646	20250117	104500	71878420	13220	13230	13230	13220	10
647	20250117	104400	71746140	13220	13220	13230	13220	4
648	20250117	104300	71693250	13220	13230	13230	13220	7
649	20250117	104200	71600650	13230	13240	13240	13230	9
650	20250117	104100	71481520	13230	13230	13240	13230	4
651	20250117	104000	71428590	13230	13230	13240	13230	4
652	20250117	103900	71375660	13240	13240	13240	13220	24
653	20250117	103800	71058010	13240	13230	13250	13230	155
654	20250117	103700	69006420	13230	13240	13240	13230	6
655	20250117	103600	68926990	13240	13240	13240	13240	30
656	20250117	103500	68529790	13240	13250	13250	13240	31
657	20250117	103400	68119070	13260	13250	13260	13230	75
658	20250117	103300	67126080	13240	13240	13240	13240	0
659	20250117	103200	67126080	13240	13250	13260	13240	35
660	20250117	103100	66662290	13250	13270	13270	13250	20
661	20250117	103000	66397090	13270	13270	13270	13260	9
662	20250117	102900	66277670	13260	13270	13270	13260	11
663	20250117	102800	66131740	13260	13270	13270	13260	4
664	20250117	102700	66078670	13270	13280	13280	13270	19
665	20250117	102600	65826430	13280	13280	13280	13270	7
666	20250117	102500	65733500	13280	13270	13280	13260	23
667	20250117	102400	65428260	13260	13260	13270	13260	92
668	20250117	102300	64208060	13260	13270	13270	13260	6
669	20250117	102200	64128470	13270	13260	13270	13260	14
670	20250117	102100	63942700	13270	13260	13270	13260	31
671	20250117	102000	63531560	13260	13270	13280	13260	18
672	20250117	101900	63292650	13260	13270	13270	13260	23
673	20250117	101800	62987460	13270	13270	13270	13260	7
674	20250117	101700	62894580	13270	13270	13270	13260	28
675	20250117	101600	62523060	13270	13270	13280	13270	60
676	20250117	101500	61726370	13270	13260	13270	13260	3
677	20250117	101400	61686570	13260	13250	13270	13250	11
678	20250117	101300	61540700	13260	13230	13270	13230	69
679	20250117	101200	60627730	13230	13230	13230	13230	5
680	20250117	101100	60561580	13210	13230	13270	13210	21
681	20250117	101000	60283720	13210	13220	13230	13210	85
682	20250117	100900	59160580	13220	13240	13270	13220	85
683	20250117	100800	58034750	13230	13240	13240	13230	6
684	20250117	100700	57955350	13240	13220	13240	13220	17
685	20250117	100600	57730340	13220	13220	13240	13220	9
686	20250117	100500	57611220	13210	13210	13240	13200	71
687	20250117	100400	56673240	13210	13210	13240	13210	11
688	20250117	100300	56527690	13210	13220	13220	13210	63
689	20250117	100200	55695440	13240	13220	13240	13220	12
690	20250117	100100	55536620	13230	13250	13250	13230	36
691	20250117	100000	55059970	13250	13240	13250	13240	9
692	20250117	095900	54940790	13250	13250	13250	13250	7
693	20250117	095800	54848040	13250	13260	13260	13250	18
694	20250117	095700	54609490	13260	13260	13260	13260	1
695	20250117	095600	54596230	13260	13270	13270	13250	107
696	20250117	095500	53177860	13260	13270	13270	13260	15
697	20250117	095400	52978950	13270	13270	13280	13270	51
698	20250117	095300	52302170	13280	13280	13280	13280	8
699	20250117	095200	52195930	13280	13280	13280	13280	2
700	20250117	095100	52169370	13280	13280	13280	13280	5
701	20250117	095000	52102970	13280	13290	13290	13280	26
702	20250117	094900	51757650	13280	13290	13290	13280	20
703	20250117	094800	51491900	13290	13290	13290	13290	33
704	20250117	094700	51053330	13290	13290	13290	13290	29
705	20250117	094600	50667920	13290	13290	13290	13290	1
706	20250117	094500	50654630	13290	13300	13300	13280	30
707	20250117	094400	50256080	13310	13310	13310	13300	16
708	20250117	094300	50043130	13310	13310	13310	13290	64
709	20250117	094200	49191330	13300	13300	13300	13300	63
710	20250117	094100	48353430	13300	13300	13300	13300	7
711	20250117	094000	48260330	13300	13300	13300	13300	7
712	20250117	093900	48167230	13300	13300	13300	13290	88
713	20250117	093800	46997560	13300	13310	13310	13300	24
714	20250117	093700	46678310	13310	13310	13310	13310	1
715	20250117	093600	46665000	13320	13290	13330	13290	1726
716	20250117	093500	23683550	13290	13300	13300	13290	155
717	20250117	093400	21622120	13300	13270	13300	13270	79
718	20250117	093300	20573110	13270	13270	13270	13270	9
719	20250117	093200	20453680	13270	13290	13290	13260	9
720	20250117	093100	20334200	13290	13290	13290	13250	43
721	20250117	093000	19763650	13290	13290	13290	13290	4
722	20250117	092900	19710490	13290	13280	13290	13280	35
723	20250117	092800	19245430	13280	13280	13280	13270	67
724	20250117	092700	18356280	13280	13280	13280	13280	6
725	20250117	092600	18276600	13290	13280	13300	13270	293
726	20250117	092500	14382640	13270	13230	13280	13230	167
727	20250117	092400	12170520	13230	13230	13230	13230	27
728	20250117	092300	11813310	13240	13240	13240	13240	2
729	20250117	092200	11786830	13240	13240	13240	13240	6
730	20250117	092100	11707390	13240	13240	13240	13230	110
731	20250117	092000	10251630	13240	13240	13240	13240	1
732	20250117	091900	10238390	13230	13230	13230	13230	0
733	20250117	091800	10238390	13230	13220	13240	13220	60
734	20250117	091700	9445060	13220	13220	13220	13220	10
735	20250117	091600	9312860	13240	13220	13240	13220	44
736	20250117	091500	8730770	13220	13230	13230	13220	55
737	20250117	091400	8003590	13230	13230	13230	13230	69
738	20250117	091300	7090720	13230	13230	13230	13230	1
739	20250117	091200	7077490	13230	13230	13230	13230	1
740	20250117	091100	7064260	13250	13230	13250	13230	2
741	20250117	091000	7037780	13250	13260	13260	13230	26
742	20250117	090900	6693180	13290	13290	13290	13290	0
743	20250117	090800	6693180	13290	13290	13290	13260	62
744	20250117	090700	5869740	13290	13230	13290	13230	50
745	20250117	090600	5206740	13230	13230	13230	13230	11
746	20250117	090500	5061210	13230	13240	13240	13230	25
747	20250117	090400	4730450	13230	13240	13240	13230	44
748	20250117	090300	4148230	13240	13240	13240	13240	48
749	20250117	090200	3512710	13300	13300	13300	13300	7
750	20250117	090100	3419610	13230	13310	13310	13230	118
751	20250117	090000	1852320	13310	13110	13310	13110	140