KissMeData/103140/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201200	6994616500	54600	54600	54600	54600	3374
3	20250124	201100	6994616500	54600	54600	54600	54600	0
4	20250124	201000	6994616500	54600	54600	54600	54600	0
5	20250124	200900	6994616500	54600	54600	54600	54600	0
6	20250124	200800	6994616500	54600	54600	54600	54600	0
7	20250124	200700	6994616500	54600	54600	54600	54600	0
8	20250124	200600	6994616500	54600	54600	54600	54600	0
9	20250124	200500	6994616500	54600	54600	54600	54600	0
10	20250124	200400	6994616500	54600	54600	54600	54600	0
11	20250124	200300	6994616500	54600	54600	54600	54600	0
12	20250124	200200	6994616500	54600	54600	54600	54600	0
13	20250124	200100	6994616500	54600	54600	54600	54600	0
14	20250124	200000	6994616500	54600	54600	54600	54600	0
15	20250124	195900	6994616500	54600	54600	54600	54600	0
16	20250124	195800	6994616500	54600	54600	54600	54600	0
17	20250124	195700	6994616500	54600	54600	54600	54600	0
18	20250124	195600	6994616500	54600	54600	54600	54600	0
19	20250124	195500	6994616500	54600	54600	54600	54600	0
20	20250124	195400	6994616500	54600	54600	54600	54600	0
21	20250124	195300	6994616500	54600	54600	54600	54600	0
22	20250124	195200	6994616500	54600	54600	54600	54600	0
23	20250124	195100	6994616500	54600	54600	54600	54600	0
24	20250124	195000	6994616500	54600	54600	54600	54600	0
25	20250124	194900	6994616500	54600	54600	54600	54600	0
26	20250124	194800	6994616500	54600	54600	54600	54600	0
27	20250124	194700	6994616500	54600	54600	54600	54600	0
28	20250124	194600	6994616500	54600	54600	54600	54600	0
29	20250124	194500	6994616500	54600	54600	54600	54600	0
30	20250124	194400	6994616500	54600	54600	54600	54600	0
31	20250124	194300	6994616500	54600	54600	54600	54600	0
32	20250124	194200	6994616500	54600	54600	54600	54600	3374
33	20250124	194100	6994616500	54600	54600	54600	54600	0
34	20250124	194000	6994616500	54600	54600	54600	54600	0
35	20250124	193900	6994616500	54600	54600	54600	54600	0
36	20250124	193800	6994616500	54600	54600	54600	54600	0
37	20250124	193700	6994616500	54600	54600	54600	54600	0
38	20250124	193600	6994616500	54600	54600	54600	54600	0
39	20250124	193500	6994616500	54600	54600	54600	54600	0
40	20250124	193400	6994616500	54600	54600	54600	54600	0
41	20250124	193300	6994616500	54600	54600	54600	54600	0
42	20250124	193200	6994616500	54600	54600	54600	54600	0
43	20250124	193100	6994616500	54600	54600	54600	54600	0
44	20250124	193000	6994616500	54600	54600	54600	54600	0
45	20250124	192900	6994616500	54600	54600	54600	54600	0
46	20250124	192800	6994616500	54600	54600	54600	54600	0
47	20250124	192700	6994616500	54600	54600	54600	54600	0
48	20250124	192600	6994616500	54600	54600	54600	54600	0
49	20250124	192500	6994616500	54600	54600	54600	54600	0
50	20250124	192400	6994616500	54600	54600	54600	54600	0
51	20250124	192300	6994616500	54600	54600	54600	54600	0
52	20250124	192200	6994616500	54600	54600	54600	54600	0
53	20250124	192100	6994616500	54600	54600	54600	54600	0
54	20250124	192000	6994616500	54600	54600	54600	54600	0
55	20250124	191900	6994616500	54600	54600	54600	54600	0
56	20250124	191800	6994616500	54600	54600	54600	54600	0
57	20250124	191700	6994616500	54600	54600	54600	54600	0
58	20250124	191600	6994616500	54600	54600	54600	54600	0
59	20250124	191500	6994616500	54600	54600	54600	54600	0
60	20250124	191400	6994616500	54600	54600	54600	54600	0
61	20250124	191300	6994616500	54600	54600	54600	54600	0
62	20250124	191200	6994616500	54600	54600	54600	54600	3374
63	20250124	191100	6994616500	54600	54600	54600	54600	0
64	20250124	191000	6994616500	54600	54600	54600	54600	0
65	20250124	190900	6994616500	54600	54600	54600	54600	0
66	20250124	190800	6994616500	54600	54600	54600	54600	0
67	20250124	190700	6994616500	54600	54600	54600	54600	0
68	20250124	190600	6994616500	54600	54600	54600	54600	0
69	20250124	190500	6994616500	54600	54600	54600	54600	0
70	20250124	190400	6994616500	54600	54600	54600	54600	0
71	20250124	190300	6994616500	54600	54600	54600	54600	0
72	20250124	190200	6994616500	54600	54600	54600	54600	0
73	20250124	190100	6994616500	54600	54600	54600	54600	0
74	20250124	190000	6994616500	54600	54600	54600	54600	0
75	20250124	185900	6994616500	54600	54600	54600	54600	0
76	20250124	185800	6994616500	54600	54600	54600	54600	0
77	20250124	185700	6994616500	54600	54600	54600	54600	0
78	20250124	185600	6994616500	54600	54600	54600	54600	0
79	20250124	185500	6994616500	54600	54600	54600	54600	0
80	20250124	185400	6994616500	54600	54600	54600	54600	0
81	20250124	185300	6994616500	54600	54600	54600	54600	0
82	20250124	185200	6994616500	54600	54600	54600	54600	0
83	20250124	185100	6994616500	54600	54600	54600	54600	0
84	20250124	185000	6994616500	54600	54600	54600	54600	0
85	20250124	184900	6994616500	54600	54600	54600	54600	0
86	20250124	184800	6994616500	54600	54600	54600	54600	0
87	20250124	184700	6994616500	54600	54600	54600	54600	0
88	20250124	184600	6994616500	54600	54600	54600	54600	0
89	20250124	184500	6994616500	54600	54600	54600	54600	0
90	20250124	184400	6994616500	54600	54600	54600	54600	0
91	20250124	184300	6994616500	54600	54600	54600	54600	0
92	20250124	184200	6994616500	54600	54600	54600	54600	3374
93	20250124	184100	6994616500	54600	54600	54600	54600	0
94	20250124	184000	6994616500	54600	54600	54600	54600	0
95	20250124	183900	6994616500	54600	54600	54600	54600	0
96	20250124	183800	6994616500	54600	54600	54600	54600	0
97	20250124	183700	6994616500	54600	54600	54600	54600	0
98	20250124	183600	6994616500	54600	54600	54600	54600	0
99	20250124	183500	6994616500	54600	54600	54600	54600	0
100	20250124	183400	6994616500	54600	54600	54600	54600	0
101	20250124	183300	6994616500	54600	54600	54600	54600	0
102	20250124	183200	6994616500	54600	54600	54600	54600	0
103	20250124	183100	6994616500	54600	54600	54600	54600	0
104	20250124	183000	6994616500	54600	54600	54600	54600	0
105	20250124	182900	6994616500	54600	54600	54600	54600	0
106	20250124	182800	6994616500	54600	54600	54600	54600	0
107	20250124	182700	6994616500	54600	54600	54600	54600	0
108	20250124	182600	6994616500	54600	54600	54600	54600	0
109	20250124	182500	6994616500	54600	54600	54600	54600	0
110	20250124	182400	6994616500	54600	54600	54600	54600	0
111	20250124	182300	6994616500	54600	54600	54600	54600	0
112	20250124	182200	6994616500	54600	54600	54600	54600	0
113	20250124	182100	6994616500	54600	54600	54600	54600	0
114	20250124	182000	6994616500	54600	54600	54600	54600	0
115	20250124	181900	6994616500	54600	54600	54600	54600	0
116	20250124	181800	6994616500	54600	54600	54600	54600	0
117	20250124	181700	6994616500	54600	54600	54600	54600	0
118	20250124	181600	6994616500	54600	54600	54600	54600	0
119	20250124	181500	6994616500	54600	54600	54600	54600	0
120	20250124	181400	6994616500	54600	54600	54600	54600	0
121	20250124	181300	6994616500	54600	54600	54600	54600	0
122	20250124	181200	6994616500	54600	54600	54600	54600	3374
123	20250124	181100	6994616500	54600	54600	54600	54600	0
124	20250124	181000	6994616500	54600	54600	54600	54600	0
125	20250124	180900	6994616500	54600	54600	54600	54600	0
126	20250124	180800	6994616500	54600	54600	54600	54600	0
127	20250124	180700	6994616500	54600	54600	54600	54600	0
128	20250124	180600	6994616500	54600	54600	54600	54600	0
129	20250124	180500	6994616500	54600	54600	54600	54600	0
130	20250124	180400	6994616500	54600	54600	54600	54600	0
131	20250124	180300	6994616500	54600	54600	54600	54600	0
132	20250124	180200	6994616500	54600	54600	54600	54600	0
133	20250124	180100	6994616500	54600	54600	54600	54600	0
134	20250124	180000	6994616500	54600	54600	54600	54600	0
135	20250124	175900	6994616500	54600	54600	54600	54600	0
136	20250124	175800	6994616500	54600	54600	54600	54600	0
137	20250124	175700	6994616500	54600	54600	54600	54600	0
138	20250124	175600	6994616500	54600	54600	54600	54600	0
139	20250124	175500	6994616500	54600	54600	54600	54600	0
140	20250124	175400	6994616500	54600	54600	54600	54600	0
141	20250124	175300	6994616500	54600	54600	54600	54600	0
142	20250124	175200	6994616500	54600	54600	54600	54600	0
143	20250124	175100	6994616500	54600	54600	54600	54600	0
144	20250124	175000	6994616500	54600	54600	54600	54600	0
145	20250124	174900	6994616500	54600	54600	54600	54600	0
146	20250124	174800	6994616500	54600	54600	54600	54600	0
147	20250124	174700	6994616500	54600	54600	54600	54600	0
148	20250124	174600	6994616500	54600	54600	54600	54600	0
149	20250124	174500	6994616500	54600	54600	54600	54600	0
150	20250124	174400	6994616500	54600	54600	54600	54600	0
151	20250124	174300	6994616500	54600	54600	54600	54600	0
152	20250124	174200	6994616500	54600	54600	54600	54600	3374
153	20250124	174100	6994616500	54600	54600	54600	54600	0
154	20250124	174000	6994616500	54600	54600	54600	54600	0
155	20250124	173900	6994616500	54600	54600	54600	54600	0
156	20250124	173800	6994616500	54600	54600	54600	54600	0
157	20250124	173700	6994616500	54600	54600	54600	54600	0
158	20250124	173600	6994616500	54600	54600	54600	54600	0
159	20250124	173500	6994616500	54600	54600	54600	54600	0
160	20250124	173400	6994616500	54600	54600	54600	54600	0
161	20250124	173300	6994616500	54600	54600	54600	54600	0
162	20250124	173200	6994616500	54600	54600	54600	54600	0
163	20250124	173100	6994616500	54600	54600	54600	54600	0
164	20250124	173000	6994616500	54600	54600	54600	54600	0
165	20250124	172900	6994616500	54600	54600	54600	54600	0
166	20250124	172800	6994616500	54600	54600	54600	54600	0
167	20250124	172700	6994616500	54600	54600	54600	54600	0
168	20250124	172600	6994616500	54600	54600	54600	54600	0
169	20250124	172500	6994616500	54600	54600	54600	54600	0
170	20250124	172400	6994616500	54600	54600	54600	54600	0
171	20250124	172300	6994616500	54600	54600	54600	54600	0
172	20250124	172200	6994616500	54600	54600	54600	54600	0
173	20250124	172100	6994616500	54600	54600	54600	54600	0
174	20250124	172000	6994616500	54600	54600	54600	54600	0
175	20250124	171900	6994616500	54600	54600	54600	54600	0
176	20250124	171800	6994616500	54600	54600	54600	54600	0
177	20250124	171700	6994616500	54600	54600	54600	54600	0
178	20250124	171600	6994616500	54600	54600	54600	54600	0
179	20250124	171500	6994616500	54600	54600	54600	54600	0
180	20250124	171400	6994616500	54600	54600	54600	54600	0
181	20250124	171300	6994616500	54600	54600	54600	54600	0
182	20250124	171200	6994616500	54600	54600	54600	54600	3374
183	20250124	171100	6994616500	54600	54600	54600	54600	0
184	20250124	171000	6994616500	54600	54600	54600	54600	0
185	20250124	170900	6994616500	54600	54600	54600	54600	0
186	20250124	170800	6994616500	54600	54600	54600	54600	0
187	20250124	170700	6994616500	54600	54600	54600	54600	0
188	20250124	170600	6994616500	54600	54600	54600	54600	0
189	20250124	170500	6994616500	54600	54600	54600	54600	0
190	20250124	170400	6994616500	54600	54600	54600	54600	0
191	20250124	170300	6994616500	54600	54600	54600	54600	0
192	20250124	170200	6994616500	54600	54600	54600	54600	0
193	20250124	170100	6994616500	54600	54600	54600	54600	0
194	20250124	170000	6994616500	54600	54600	54600	54600	0
195	20250124	165900	6994616500	54600	54600	54600	54600	0
196	20250124	165800	6994616500	54600	54600	54600	54600	0
197	20250124	165700	6994616500	54600	54600	54600	54600	0
198	20250124	165600	6994616500	54600	54600	54600	54600	0
199	20250124	165500	6994616500	54600	54600	54600	54600	0
200	20250124	165400	6994616500	54600	54600	54600	54600	0
201	20250124	165300	6994616500	54600	54600	54600	54600	0
202	20250124	165200	6994616500	54600	54600	54600	54600	0
203	20250124	165100	6994616500	54600	54600	54600	54600	0
204	20250124	165000	6994616500	54600	54600	54600	54600	0
205	20250124	164900	6994616500	54600	54600	54600	54600	0
206	20250124	164800	6994616500	54600	54600	54600	54600	0
207	20250124	164700	6994616500	54600	54600	54600	54600	0
208	20250124	164600	6994616500	54600	54600	54600	54600	0
209	20250124	164500	6994616500	54600	54600	54600	54600	0
210	20250124	164400	6994616500	54600	54600	54600	54600	0
211	20250124	164300	6994616500	54600	54600	54600	54600	0
212	20250124	164200	6994616500	54600	54600	54600	54600	3374
213	20250124	164100	6994616500	54600	54600	54600	54600	0
214	20250124	164000	6994616500	54600	54600	54600	54600	0
215	20250124	163900	6994616500	54600	54600	54600	54600	0
216	20250124	163800	6994616500	54600	54600	54600	54600	0
217	20250124	163700	6994616500	54600	54600	54600	54600	0
218	20250124	163600	6994616500	54600	54600	54600	54600	0
219	20250124	163500	6994616500	54600	54600	54600	54600	0
220	20250124	163400	6994616500	54600	54600	54600	54600	0
221	20250124	163300	6994616500	54600	54600	54600	54600	0
222	20250124	163200	6994616500	54600	54600	54600	54600	0
223	20250124	163100	6994616500	54600	54600	54600	54600	0
224	20250124	163000	6994616500	54600	54600	54600	54600	0
225	20250124	162900	6994616500	54600	54600	54600	54600	0
226	20250124	162800	6994616500	54600	54600	54600	54600	0
227	20250124	162700	6994616500	54600	54600	54600	54600	0
228	20250124	162600	6994616500	54600	54600	54600	54600	0
229	20250124	162500	6994616500	54600	54600	54600	54600	0
230	20250124	162400	6994616500	54600	54600	54600	54600	0
231	20250124	162300	6994616500	54600	54600	54600	54600	0
232	20250124	162200	6994616500	54600	54600	54600	54600	0
233	20250124	162100	6994616500	54600	54600	54600	54600	0
234	20250124	162000	6994616500	54600	54600	54600	54600	0
235	20250124	161900	6994616500	54600	54600	54600	54600	0
236	20250124	161800	6994616500	54600	54600	54600	54600	0
237	20250124	161700	6994616500	54600	54600	54600	54600	0
238	20250124	161600	6994616500	54600	54600	54600	54600	0
239	20250124	161500	6994616500	54600	54600	54600	54600	0
240	20250124	161400	6994616500	54600	54600	54600	54600	0
241	20250124	161300	6994616500	54600	54600	54600	54600	0
242	20250124	161200	6994616500	54600	54600	54600	54600	3374
243	20250124	161100	6994616500	54600	54600	54600	54600	0
244	20250124	161000	6994616500	54600	54600	54600	54600	0
245	20250124	160900	6994616500	54600	54600	54600	54600	0
246	20250124	160800	6994616500	54600	54600	54600	54600	0
247	20250124	160700	6994616500	54600	54600	54600	54600	0
248	20250124	160600	6994616500	54600	54600	54600	54600	0
249	20250124	160500	6994616500	54600	54600	54600	54600	0
250	20250124	160400	6994616500	54600	54600	54600	54600	0
251	20250124	160300	6994616500	54600	54600	54600	54600	0
252	20250124	160200	6994616500	54600	54600	54600	54600	0
253	20250124	160100	6994616500	54600	54600	54600	54600	0
254	20250124	160000	6994616500	54600	54600	54600	54600	0
255	20250124	155900	6994616500	54600	54600	54600	54600	0
256	20250124	155800	6994616500	54600	54600	54600	54600	0
257	20250124	155700	6994616500	54600	54600	54600	54600	0
258	20250124	155600	6994616500	54600	54600	54600	54600	0
259	20250124	155500	6994616500	54600	54600	54600	54600	0
260	20250124	155400	6994616500	54600	54600	54600	54600	0
261	20250124	155300	6994616500	54600	54600	54600	54600	0
262	20250124	155200	6994616500	54600	54600	54600	54600	0
263	20250124	155100	6994616500	54600	54600	54600	54600	0
264	20250124	155000	6994616500	54600	54600	54600	54600	0
265	20250124	154900	6994616500	54600	54600	54600	54600	0
266	20250124	154800	6994616500	54600	54600	54600	54600	0
267	20250124	154700	6994616500	54600	54600	54600	54600	0
268	20250124	154600	6994616500	54600	54600	54600	54600	0
269	20250124	154500	6994616500	54600	54600	54600	54600	0
270	20250124	154400	6994616500	54600	54600	54600	54600	0
271	20250124	154300	6994616500	54600	54600	54600	54600	0
272	20250124	154200	6994616500	54600	54600	54600	54600	3374
273	20250124	154100	6994616500	54600	54600	54600	54600	0
274	20250124	154000	6994616500	54600	54600	54600	54600	0
275	20250124	153900	6994616500	54600	54600	54600	54600	0
276	20250124	153800	6994616500	54600	54600	54600	54600	0
277	20250124	153700	6994616500	54600	54600	54600	54600	0
278	20250124	153600	6994616500	54600	54600	54600	54600	0
279	20250124	153500	6994616500	54600	54600	54600	54600	0
280	20250124	153400	6994616500	54600	54600	54600	54600	0
281	20250124	153300	6994616500	54600	54600	54600	54600	0
282	20250124	153200	6994616500	54600	54600	54600	54600	0
283	20250124	153100	6994616500	54600	54600	54600	54600	0
284	20250124	153000	6994616500	54600	54600	54600	54600	3374
285	20250124	152900	6810396100	54700	54700	54700	54700	0
286	20250124	152800	6810396100	54700	54700	54700	54700	0
287	20250124	152700	6810396100	54700	54700	54700	54700	0
288	20250124	152600	6810396100	54700	54700	54700	54700	0
289	20250124	152500	6810396100	54700	54700	54700	54700	0
290	20250124	152400	6810396100	54700	54700	54700	54700	0
291	20250124	152300	6810396100	54700	54700	54700	54700	0
292	20250124	152200	6810396100	54700	54700	54700	54700	0
293	20250124	152100	6810396100	54700	54700	54700	54700	0
294	20250124	152000	6810396100	54700	54700	54700	54700	0
295	20250124	151900	6810396100	54700	54500	54700	54500	847
296	20250124	151800	6764160300	54700	54500	54700	54500	428
297	20250124	151700	6740797600	54600	54500	54700	54400	589
298	20250124	151600	6708639600	54400	54500	54600	54400	604
299	20250124	151500	6675726400	54500	54500	54600	54500	95
300	20250124	151400	6670547100	54600	54500	54600	54500	88
301	20250124	151300	6665748700	54600	54600	54600	54500	142
302	20250124	151200	6657996100	54500	54600	54600	54500	477
303	20250124	151100	6631978400	54600	54600	54600	54500	312
304	20250124	151000	6614972200	54500	54600	54600	54500	122
305	20250124	150900	6608322100	54500	54500	54600	54500	125
306	20250124	150800	6601508800	54500	54400	54600	54400	319
307	20250124	150700	6584122900	54600	54500	54600	54400	68
308	20250124	150600	6580418100	54400	54600	54700	54400	2557
309	20250124	150500	6440941300	54700	54700	54700	54600	44
310	20250124	150400	6438537300	54700	54700	54700	54600	133
311	20250124	150300	6431270400	54600	54700	54700	54600	717
312	20250124	150200	6392065400	54600	54600	54700	54600	17
313	20250124	150100	6391136100	54700	54600	54700	54600	20
314	20250124	150000	6390043200	54700	54600	54700	54600	624
315	20250124	145900	6355911000	54600	54600	54700	54600	315
316	20250124	145800	6338680800	54700	54700	54700	54600	469
317	20250124	145700	6313057500	54700	54700	54700	54600	248
318	20250124	145600	6299492500	54700	54600	54800	54600	564
319	20250124	145500	6268642900	54600	54800	54800	54600	274
320	20250124	145400	6253654300	54700	54700	54800	54700	233
321	20250124	145300	6240908400	54700	54800	54800	54700	532
322	20250124	145200	6211756900	54800	54700	54800	54700	83
323	20250124	145100	6207215900	54800	54700	54800	54700	162
324	20250124	145000	6198353100	54700	54700	54800	54700	78
325	20250124	144900	6194085700	54800	54700	54800	54700	189
326	20250124	144800	6183742300	54800	54700	54800	54700	106
327	20250124	144700	6177943300	54700	54800	54800	54700	323
328	20250124	144600	6160274200	54700	54700	54800	54600	73
329	20250124	144500	6156279500	54700	54700	54800	54700	233
330	20250124	144400	6143529100	54700	54700	54800	54600	2348
331	20250124	144300	6015132900	54700	54700	54700	54600	3599
332	20250124	144200	5818273900	54600	54600	54700	54600	608
333	20250124	144100	5785026100	54600	54600	54700	54600	250
334	20250124	144000	5771372300	54600	54700	54700	54600	116
335	20250124	143900	5765027800	54700	54600	54700	54500	48
336	20250124	143800	5762406800	54700	54700	54700	54500	83
337	20250124	143700	5757874700	54500	54500	54700	54500	147
338	20250124	143600	5749861600	54700	54500	54700	54500	1551
339	20250124	143500	5665177500	54600	54500	54600	54500	134
340	20250124	143400	5657872600	54500	54500	54600	54500	574
341	20250124	143300	5626588600	54600	54600	54600	54500	189
342	20250124	143200	5616286700	54500	54600	54600	54500	111
343	20250124	143100	5610232900	54500	54600	54600	54500	630
344	20250124	143000	5575843100	54500	54500	54600	54500	420
345	20250124	142900	5552952300	54500	54500	54600	54500	53
346	20250124	142800	5550060600	54600	54600	54600	54500	842
347	20250124	142700	5504091000	54500	54600	54600	54500	1562
348	20250124	142600	5418811300	54500	54500	54600	54500	107
349	20250124	142500	5412978900	54500	54500	54700	54500	78
350	20250124	142400	5408723900	54500	54400	54700	54400	5662
351	20250124	142300	5099812900	54500	54300	54500	54300	3906
352	20250124	142200	4887236600	54400	54400	54400	54300	65
353	20250124	142100	4883705900	54300	54300	54400	54200	65
354	20250124	142000	4880175700	54400	54200	54400	54200	51
355	20250124	141900	4877409300	54200	54300	54400	54200	572
356	20250124	141800	4846350300	54300	54300	54400	54300	231
357	20250124	141700	4833806200	54400	54400	54400	54300	23
358	20250124	141600	4832555900	54300	54400	54400	54300	723
359	20250124	141500	4793260900	54400	54400	54400	54300	41
360	20250124	141400	4791030700	54400	54300	54400	54300	173
361	20250124	141300	4781635800	54300	54300	54400	54300	122
362	20250124	141200	4775008300	54400	54400	54400	54300	53
363	20250124	141100	4772127800	54300	54400	54400	54300	24
364	20250124	141000	4770823400	54400	54400	54400	54300	13
365	20250124	140900	4770116500	54400	54300	54400	54300	20
366	20250124	140800	4769028800	54300	54300	54400	54300	18
367	20250124	140700	4768050400	54400	54400	54400	54300	30
368	20250124	140600	4766418900	54400	54300	54400	54300	28
369	20250124	140500	4764896300	54300	54300	54400	54300	188
370	20250124	140400	4754685600	54300	54400	54400	54300	56
371	20250124	140300	4751641200	54400	54300	54400	54300	79
372	20250124	140200	4747350700	54300	54400	54400	54300	22
373	20250124	140100	4746155100	54200	54400	54400	54200	104
374	20250124	140000	4740503300	54200	54500	54500	54200	97
375	20250124	135900	4735222200	54500	54300	54500	54200	3662
376	20250124	135800	4536185400	54300	54200	54300	54200	31
377	20250124	135700	4534503900	54300	54200	54300	54200	67
378	20250124	135600	4530869900	54300	54300	54300	54200	34
379	20250124	135500	4529025800	54300	54300	54300	54200	65
380	20250124	135400	4525500400	54200	54200	54300	54200	34
381	20250124	135300	4523656200	54200	54200	54300	54200	55
382	20250124	135200	4520673700	54300	54300	54300	54200	33
383	20250124	135100	4518883700	54300	54300	54300	54200	68
384	20250124	135000	4515197000	54300	54300	54300	54200	81
385	20250124	134900	4510804200	54200	54300	54300	54200	150
386	20250124	134800	4502671900	54200	54300	54300	54200	216
387	20250124	134700	4490956800	54200	54200	54300	54200	266
388	20250124	134600	4476537800	54200	54200	54300	54200	399
389	20250124	134500	4454903900	54300	54300	54300	54200	777
390	20250124	134400	4412787400	54200	54300	54300	54200	72
391	20250124	134300	4408881700	54200	54200	54200	54200	18
392	20250124	134200	4407906100	54200	54200	54300	54200	37
393	20250124	134100	4405899200	54200	54300	54300	54200	93
394	20250124	134000	4400853200	54300	54200	54300	54200	60
395	20250124	133900	4397597400	54200	54300	54400	54200	551
396	20250124	133800	4367677400	54400	54400	54400	54300	45
397	20250124	133700	4365232600	54300	54300	54400	54300	94
398	20250124	133600	4360127800	54300	54400	54400	54300	31
399	20250124	133500	4358443800	54400	54400	54400	54300	33
400	20250124	133400	4356648800	54400	54400	54400	54300	59
401	20250124	133300	4353443400	54300	54300	54400	54300	105
402	20250124	133200	4347735400	54300	54400	54400	54300	32
403	20250124	133100	4345996300	54400	54300	54400	54300	27
404	20250124	133000	4344529600	54400	54400	54400	54300	92
405	20250124	132900	4339529700	54300	54300	54400	54300	69
406	20250124	132800	4335779900	54300	54300	54400	54300	56
407	20250124	132700	4332737900	54300	54300	54400	54300	58
408	20250124	132600	4329585400	54300	54400	54400	54300	68
409	20250124	132500	4325889600	54300	54300	54400	54300	57
410	20250124	132400	4322793700	54300	54300	54400	54300	149
411	20250124	132300	4314702400	54300	54300	54400	54300	28
412	20250124	132200	4313181700	54300	54300	54400	54300	115
413	20250124	132100	4306936600	54300	54300	54400	54300	95
414	20250124	132000	4301773700	54300	54400	54400	54300	35
415	20250124	131900	4299871400	54300	54300	54400	54300	108
416	20250124	131800	4294002600	54300	54400	54400	54300	128
417	20250124	131700	4287050200	54300	54300	54400	54300	17
418	20250124	131600	4286125800	54300	54300	54400	54300	38
419	20250124	131500	4284061900	54300	54300	54400	54300	20
420	20250124	131400	4282974900	54300	54300	54400	54300	104
421	20250124	131300	4277320900	54300	54400	54400	54300	251
422	20250124	131200	4263669000	54400	54300	54400	54200	687
423	20250124	131100	4226358600	54200	54200	54300	54200	28
424	20250124	131000	4224840500	54200	54300	54300	54200	89
425	20250124	130900	4220010200	54300	54300	54300	54200	61
426	20250124	130800	4216700500	54300	54300	54300	54200	41
427	20250124	130700	4214476200	54200	54300	54300	54200	107
428	20250124	130600	4208666800	54200	54300	54300	54200	16
429	20250124	130500	4207799200	54200	54300	54300	54200	73
430	20250124	130400	4203841300	54300	54300	54300	54200	9
431	20250124	130300	4203352900	54200	54200	54300	54200	148
432	20250124	130200	4195322500	54200	54400	54400	54200	60
433	20250124	130100	4192066100	54300	54300	54300	54200	458
434	20250124	130000	4167197400	54200	54200	54300	54200	12
435	20250124	125900	4166546800	54300	54200	54300	54200	395
436	20250124	125800	4145101000	54200	54200	54300	54200	354
437	20250124	125700	4125909100	54400	54300	54400	54200	46
438	20250124	125600	4123413100	54300	54200	54300	54200	74
439	20250124	125500	4119396600	54400	54300	54400	54200	510
440	20250124	125400	4091693500	54300	54300	54300	54300	66
441	20250124	125300	4088109700	54300	54300	54400	54300	26
442	20250124	125200	4086697700	54300	54300	54300	54300	80
443	20250124	125100	4082353700	54400	54300	54400	54300	33
444	20250124	125000	4080561500	54300	54400	54400	54300	27
445	20250124	124900	4079095200	54300	54300	54400	54300	179
446	20250124	124800	4069375300	54300	54300	54300	54300	25
447	20250124	124700	4068017800	54300	54300	54400	54300	151
448	20250124	124600	4059818200	54300	54300	54300	54300	32
449	20250124	124500	4058080600	54200	54300	54400	54200	49
450	20250124	124400	4055421600	54300	54300	54300	54300	82
451	20250124	124300	4050969000	54300	54400	54400	54300	24
452	20250124	124200	4049665500	54300	54200	54300	54200	19
453	20250124	124100	4048634100	54300	54400	54400	54200	108
454	20250124	124000	4042773400	54400	54400	54400	54200	69
455	20250124	123900	4039024000	54300	54300	54400	54200	486
456	20250124	123800	4012634600	54300	54300	54400	54300	114
457	20250124	123700	4006442100	54300	54300	54300	54300	39
458	20250124	123600	4004324400	54300	54300	54400	54300	75
459	20250124	123500	4000251700	54400	54400	54400	54300	135
460	20250124	123400	3992911900	54300	54400	54400	54300	78
461	20250124	123300	3988671900	54400	54400	54400	54400	95
462	20250124	123200	3983503900	54400	54400	54500	54400	87
463	20250124	123100	3978770600	54400	54400	54400	54400	45
464	20250124	123000	3976322600	54500	54600	54600	54500	32
465	20250124	122900	3974578400	54500	54500	54500	54500	247
466	20250124	122800	3961116900	54500	54600	54600	54500	68
467	20250124	122700	3957410700	54500	54500	54500	54500	4
468	20250124	122600	3957192700	54500	54500	54600	54500	170
469	20250124	122500	3947927500	54500	54500	54600	54500	7
470	20250124	122400	3947545700	54500	54600	54600	54500	238
471	20250124	122300	3934574600	54500	54500	54600	54500	109
472	20250124	122200	3928633900	54500	54600	54600	54500	42
473	20250124	122100	3926343900	54500	54400	54500	54400	1460
474	20250124	122000	3846779900	54400	54500	54500	54400	91
475	20250124	121900	3841829300	54400	54400	54500	54400	46
476	20250124	121800	3839323900	54400	54400	54500	54400	376
477	20250124	121700	3818867300	54400	54400	54500	54400	74
478	20250124	121600	3814841400	54400	54400	54500	54400	57
479	20250124	121500	3811738600	54300	54300	54500	54300	326
480	20250124	121400	3794028200	54300	54300	54500	54300	87
481	20250124	121300	3789296200	54400	54400	54500	54400	74
482	20250124	121200	3785270400	54400	54300	54500	54300	59
483	20250124	121100	3782060600	54300	54400	54400	54300	57
484	20250124	121000	3778964100	54400	54400	54500	54300	71
485	20250124	120900	3775098900	54400	54400	54400	54400	127
486	20250124	120800	3768190100	54400	54500	54500	54400	76
487	20250124	120700	3764050000	54400	54300	54400	54300	30
488	20250124	120600	3762419900	54500	54400	54500	54300	87
489	20250124	120500	3757684900	54400	54500	54500	54400	90
490	20250124	120400	3752788700	54500	54400	54500	54300	167
491	20250124	120300	3743699400	54400	54400	54400	54300	68
492	20250124	120200	3740000500	54300	54300	54500	54300	17
493	20250124	120100	3739076800	54300	54500	54500	54300	108
494	20250124	120000	3733201100	54500	54300	54500	54300	824
495	20250124	115900	3688379400	54300	54200	54300	54200	33
496	20250124	115800	3686589300	54200	54400	54400	54200	66
497	20250124	115700	3683007300	54200	54200	54200	54200	36
498	20250124	115600	3681056100	54200	54300	54300	54200	41
499	20250124	115500	3678831700	54400	54200	54400	54200	82
500	20250124	115400	3674383500	54200	54300	54400	54200	74
501	20250124	115300	3670366400	54400	54300	54400	54200	1157
502	20250124	115200	3607620800	54400	54300	54400	54300	46
503	20250124	115100	3605122900	54400	54300	54400	54300	80
504	20250124	115000	3600776000	54300	54400	54400	54200	73
505	20250124	114900	3596805400	54400	54300	54400	54200	505
506	20250124	114800	3569377900	54300	54300	54300	54300	83
507	20250124	114700	3564871000	54300	54300	54400	54300	10
508	20250124	114600	3564327800	54200	54200	54400	54200	118
509	20250124	114500	3557917400	54300	54400	54400	54200	204
510	20250124	114400	3546839100	54200	54200	54400	54200	52
511	20250124	114300	3544015900	54200	54300	54400	54200	92
512	20250124	114200	3539022200	54300	54300	54300	54200	119
513	20250124	114100	3532560600	54300	54400	54400	54300	74
514	20250124	114000	3528539300	54300	54300	54400	54300	44
515	20250124	113900	3526150000	54300	54300	54400	54200	45
516	20250124	113800	3523705200	54300	54300	54400	54200	68
517	20250124	113700	3520014200	54300	54300	54300	54200	64
518	20250124	113600	3516540200	54200	54300	54400	54200	257
519	20250124	113500	3502594200	54300	54400	54400	54200	118
520	20250124	113400	3496190900	54400	54300	54400	54300	47
521	20250124	113300	3493638400	54300	54300	54400	54300	75
522	20250124	113200	3489563400	54300	54200	54300	54200	89
523	20250124	113100	3484731300	54300	54200	54300	54200	60
524	20250124	113000	3481476500	54200	54300	54400	54200	82
525	20250124	112900	3477019800	54200	54200	54200	54200	4
526	20250124	112800	3476803000	54300	54200	54300	54200	115
527	20250124	112700	3470564600	54200	54200	54300	54200	419
528	20250124	112600	3447813200	54200	54300	54300	54100	35
529	20250124	112500	3445913200	54100	54200	54200	54100	73
530	20250124	112400	3441958600	54100	54100	54100	54100	18
531	20250124	112300	3440984800	54100	54200	54300	54100	74
532	20250124	112200	3436974000	54300	54200	54300	54200	64
533	20250124	112100	3433502600	54200	54200	54300	54200	9
534	20250124	112000	3433014500	54200	54300	54300	54200	59
535	20250124	111900	3429816500	54200	54200	54300	54200	66
536	20250124	111800	3426235800	54200	54100	54200	54100	160
537	20250124	111700	3417564700	54200	54100	54300	54100	46
538	20250124	111600	3415071700	54300	54100	54300	54100	319
539	20250124	111500	3397779700	54100	54100	54200	54100	85
540	20250124	111400	3393181000	54100	54000	54200	54000	136
541	20250124	111300	3385817600	54000	54100	54100	54000	883
542	20250124	111200	3338050100	54100	54100	54200	54100	115
543	20250124	111100	3331822600	54100	54200	54200	54100	25
544	20250124	111000	3330469900	54100	54100	54200	54100	107
545	20250124	110900	3324680700	54100	54100	54100	54100	78
546	20250124	110800	3320460900	54200	54100	54200	54100	82
547	20250124	110700	3316022100	54100	54100	54200	54100	123
548	20250124	110600	3309365300	54100	54100	54200	54100	30
549	20250124	110500	3307742100	54100	54200	54200	54100	105
550	20250124	110400	3302059000	54100	54100	54200	54100	35
551	20250124	110300	3300164700	54100	54100	54200	54100	187
552	20250124	110200	3290047900	54100	54100	54200	54100	165
553	20250124	110100	3281113200	54100	54100	54100	54100	38
554	20250124	110000	3279057400	54100	54100	54200	54100	85
555	20250124	105900	3274458600	54100	54100	54100	54100	144
556	20250124	105800	3266668200	54100	54200	54300	54100	159
557	20250124	105700	3258051300	54200	54200	54300	54200	363
558	20250124	105600	3238376500	54200	54300	54300	54200	463
559	20250124	105500	3213281600	54200	54200	54200	54200	68
560	20250124	105400	3209596000	54200	54200	54200	54200	120
561	20250124	105300	3203092000	54300	54200	54300	54200	62
562	20250124	105200	3199731400	54200	54200	54300	54200	353
563	20250124	105100	3180580400	54200	54200	54300	54200	110
564	20250124	105000	3174618000	54200	54300	54300	54200	88
565	20250124	104900	3169848200	54200	54200	54300	54200	55
566	20250124	104800	3166867000	54200	54200	54200	54200	12
567	20250124	104700	3166216600	54200	54100	54200	54100	639
568	20250124	104600	3131589400	54100	54100	54100	54100	37
569	20250124	104500	3129587700	54100	54100	54200	54100	197
570	20250124	104400	3118929800	54100	54100	54100	54100	81
571	20250124	104300	3114547700	54100	54100	54200	54100	246
572	20250124	104200	3101238900	54100	54100	54200	54100	180
573	20250124	104100	3091500700	54100	54200	54300	54100	309
574	20250124	104000	3074758100	54200	54200	54200	54200	51
575	20250124	103900	3071993900	54200	54200	54300	54200	296
576	20250124	103800	3055949900	54200	54300	54300	54200	124
577	20250124	103700	3049221600	54300	54300	54300	54300	230
578	20250124	103600	3036732600	54300	54300	54300	54300	32
579	20250124	103500	3034995000	54400	54500	54500	54300	400
580	20250124	103400	3013243000	54400	54400	54500	54400	519
581	20250124	103300	2985005400	54400	54400	54400	54400	85
582	20250124	103200	2980381400	54500	54400	54500	54400	176
583	20250124	103100	2970795100	54400	54400	54500	54400	65
584	20250124	103000	2967254500	54400	54400	54500	54300	1021
585	20250124	102900	2911713000	54400	54400	54500	54400	154
586	20250124	102800	2903335200	54400	54400	54500	54400	63
587	20250124	102700	2899902900	54400	54500	54500	54400	67
588	20250124	102600	2896257400	54400	54400	54400	54400	75
589	20250124	102500	2892177400	54400	54400	54400	54400	101
590	20250124	102400	2886683000	54400	54400	54500	54400	90
591	20250124	102300	2881783100	54500	54500	54600	54500	789
592	20250124	102200	2838782400	54500	54600	54600	54500	265
593	20250124	102100	2824339400	54600	54600	54600	54500	92
594	20250124	102000	2819318800	54600	54600	54600	54500	64
595	20250124	101900	2815828400	54500	54600	54600	54500	144
596	20250124	101800	2807980000	54600	54500	54600	54400	834
597	20250124	101700	2762525400	54500	54600	54600	54500	212
598	20250124	101600	2750956600	54600	54600	54700	54600	226
599	20250124	101500	2738616300	54700	54400	54700	54400	2643
600	20250124	101400	2594425200	54400	54500	54500	54200	2850
601	20250124	101300	2439599000	54500	54400	54500	54300	1920
602	20250124	101200	2335134600	54300	54400	54400	54300	59
603	20250124	101100	2331929600	54400	54400	54400	54300	57
604	20250124	101000	2328833200	54400	54300	54400	54200	1154
605	20250124	100900	2266173300	54200	54200	54300	54200	111
606	20250124	100800	2260155900	54200	54300	54300	54200	120
607	20250124	100700	2253646700	54200	54200	54300	54200	93
608	20250124	100600	2248604900	54300	54200	54300	54200	127
609	20250124	100500	2241720200	54300	54400	54400	54200	78
610	20250124	100400	2237485700	54300	54400	54400	54300	165
611	20250124	100300	2228524800	54300	54300	54300	54300	376
612	20250124	100200	2208108000	54300	54300	54300	54300	204
613	20250124	100100	2197030800	54300	54300	54400	54300	954
614	20250124	100000	2145228500	54300	54300	54300	54300	87
615	20250124	095900	2140504400	54300	54300	54400	54300	325
616	20250124	095800	2122856100	54300	54300	54400	54300	23
617	20250124	095700	2121606100	54300	54300	54400	54300	588
618	20250124	095600	2089624800	54300	54300	54400	54300	167
619	20250124	095500	2080551400	54400	54400	54400	54300	25
620	20250124	095400	2079192500	54300	54300	54400	54300	354
621	20250124	095300	2059951300	54300	54300	54400	54300	69
622	20250124	095200	2056202400	54300	54300	54400	54300	139
623	20250124	095100	2048644700	54300	54300	54400	54300	420
624	20250124	095000	2025825900	54300	54300	54300	54200	354
625	20250124	094900	2006613900	54200	54200	54200	54200	769
626	20250124	094800	1964934100	54300	54200	54300	54200	93
627	20250124	094700	1959892000	54200	54300	54400	54200	42
628	20250124	094600	1957610700	54400	54300	54400	54200	609
629	20250124	094500	1924542800	54300	54200	54300	54200	306
630	20250124	094400	1907950800	54200	54300	54300	54200	200
631	20250124	094300	1897098600	54300	54400	54400	54300	1682
632	20250124	094200	1805765000	54300	54400	54400	54300	247
633	20250124	094100	1792349400	54400	54400	54500	54300	864
634	20250124	094000	1745348300	54400	54500	54600	54400	771
635	20250124	093900	1703328800	54500	54600	54600	54500	483
636	20250124	093800	1676957200	54600	54600	54700	54500	1054
637	20250124	093700	1619413500	54500	54600	54600	54500	424
638	20250124	093600	1596277900	54600	54600	54700	54500	1249
639	20250124	093500	1528090000	54600	54500	54700	54500	433
640	20250124	093400	1504443500	54500	54500	54700	54400	2188
641	20250124	093300	1385158100	54400	54400	54500	54400	724
642	20250124	093200	1345741200	54400	54300	54400	54300	869
643	20250124	093100	1298484500	54300	54300	54400	54300	1018
644	20250124	093000	1243207000	54300	54200	54300	54200	70
645	20250124	092900	1239411700	54200	54200	54300	54200	165
646	20250124	092800	1230458600	54300	54300	54400	54300	569
647	20250124	092700	1199560700	54400	54300	54400	54200	1545
648	20250124	092600	1115645600	54300	54100	54300	54000	940
649	20250124	092500	1064660200	54200	54000	54200	54000	1683
650	20250124	092400	973660900	54000	54100	54100	54000	557
651	20250124	092300	943565800	54000	54000	54100	54000	89
652	20250124	092200	938754500	54000	54000	54100	54000	18
653	20250124	092100	937781900	54000	53900	54000	53900	123
654	20250124	092000	931141300	54000	54000	54000	53900	649
655	20250124	091900	896095400	54000	53900	54000	53900	212
656	20250124	091800	884653700	53900	54000	54100	53900	760
657	20250124	091700	843614100	54000	54100	54100	54000	341
658	20250124	091600	825179800	54000	54100	54100	54000	161
659	20250124	091500	816480200	54100	54000	54100	53900	1671
660	20250124	091400	726187100	54000	53700	54000	53700	673
661	20250124	091300	689911300	53900	53700	54000	53700	1607
662	20250124	091200	603287400	53700	53800	53800	53700	728
663	20250124	091100	564139800	53800	53700	53900	53700	654
664	20250124	091000	528961800	53400	53400	53700	53200	1902
665	20250124	090900	427367600	53500	53500	53600	53400	434
666	20250124	090800	404146500	53500	53600	53700	53500	388
667	20250124	090700	383358500	53600	53700	53800	53600	1159
668	20250124	090600	321138600	53700	53800	53900	53700	94
669	20250124	090500	316085700	53900	53800	53900	53700	2056
670	20250124	090400	205436900	53900	53900	53900	53800	363
671	20250124	090300	185875300	54000	53800	54000	53800	319
672	20250124	090200	168661500	53800	53800	54200	53700	837
673	20250124	090100	123523200	53700	53700	53800	53700	1058
674	20250124	090000	66672400	53800	53500	53800	53500	1150