KissMeData/185750/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203400	1731065500	88800	88800	88800	88800	918
3	20250122	203300	1731065500	88800	88800	88800	88800	0
4	20250122	203200	1731065500	88800	88800	88800	88800	0
5	20250122	203100	1731065500	88800	88800	88800	88800	0
6	20250122	203000	1731065500	88800	88800	88800	88800	0
7	20250122	202900	1731065500	88800	88800	88800	88800	0
8	20250122	202800	1731065500	88800	88800	88800	88800	0
9	20250122	202700	1731065500	88800	88800	88800	88800	0
10	20250122	202600	1731065500	88800	88800	88800	88800	0
11	20250122	202500	1731065500	88800	88800	88800	88800	0
12	20250122	202400	1731065500	88800	88800	88800	88800	0
13	20250122	202300	1731065500	88800	88800	88800	88800	0
14	20250122	202200	1731065500	88800	88800	88800	88800	0
15	20250122	202100	1731065500	88800	88800	88800	88800	0
16	20250122	202000	1731065500	88800	88800	88800	88800	0
17	20250122	201900	1731065500	88800	88800	88800	88800	0
18	20250122	201800	1731065500	88800	88800	88800	88800	0
19	20250122	201700	1731065500	88800	88800	88800	88800	0
20	20250122	201600	1731065500	88800	88800	88800	88800	0
21	20250122	201500	1731065500	88800	88800	88800	88800	0
22	20250122	201400	1731065500	88800	88800	88800	88800	0
23	20250122	201300	1731065500	88800	88800	88800	88800	0
24	20250122	201200	1731065500	88800	88800	88800	88800	0
25	20250122	201100	1731065500	88800	88800	88800	88800	0
26	20250122	201000	1731065500	88800	88800	88800	88800	0
27	20250122	200900	1731065500	88800	88800	88800	88800	0
28	20250122	200800	1731065500	88800	88800	88800	88800	0
29	20250122	200700	1731065500	88800	88800	88800	88800	0
30	20250122	200600	1731065500	88800	88800	88800	88800	0
31	20250122	200500	1731065500	88800	88800	88800	88800	0
32	20250122	200400	1731065500	88800	88800	88800	88800	918
33	20250122	200300	1731065500	88800	88800	88800	88800	0
34	20250122	200200	1731065500	88800	88800	88800	88800	0
35	20250122	200100	1731065500	88800	88800	88800	88800	0
36	20250122	200000	1731065500	88800	88800	88800	88800	0
37	20250122	195900	1731065500	88800	88800	88800	88800	0
38	20250122	195800	1731065500	88800	88800	88800	88800	0
39	20250122	195700	1731065500	88800	88800	88800	88800	0
40	20250122	195600	1731065500	88800	88800	88800	88800	0
41	20250122	195500	1731065500	88800	88800	88800	88800	0
42	20250122	195400	1731065500	88800	88800	88800	88800	0
43	20250122	195300	1731065500	88800	88800	88800	88800	0
44	20250122	195200	1731065500	88800	88800	88800	88800	0
45	20250122	195100	1731065500	88800	88800	88800	88800	0
46	20250122	195000	1731065500	88800	88800	88800	88800	0
47	20250122	194900	1731065500	88800	88800	88800	88800	0
48	20250122	194800	1731065500	88800	88800	88800	88800	0
49	20250122	194700	1731065500	88800	88800	88800	88800	0
50	20250122	194600	1731065500	88800	88800	88800	88800	0
51	20250122	194500	1731065500	88800	88800	88800	88800	0
52	20250122	194400	1731065500	88800	88800	88800	88800	0
53	20250122	194300	1731065500	88800	88800	88800	88800	0
54	20250122	194200	1731065500	88800	88800	88800	88800	0
55	20250122	194100	1731065500	88800	88800	88800	88800	0
56	20250122	194000	1731065500	88800	88800	88800	88800	0
57	20250122	193900	1731065500	88800	88800	88800	88800	0
58	20250122	193800	1731065500	88800	88800	88800	88800	0
59	20250122	193700	1731065500	88800	88800	88800	88800	0
60	20250122	193600	1731065500	88800	88800	88800	88800	0
61	20250122	193500	1731065500	88800	88800	88800	88800	0
62	20250122	193400	1731065500	88800	88800	88800	88800	918
63	20250122	193300	1731065500	88800	88800	88800	88800	0
64	20250122	193200	1731065500	88800	88800	88800	88800	0
65	20250122	193100	1731065500	88800	88800	88800	88800	0
66	20250122	193000	1731065500	88800	88800	88800	88800	0
67	20250122	192900	1731065500	88800	88800	88800	88800	0
68	20250122	192800	1731065500	88800	88800	88800	88800	0
69	20250122	192700	1731065500	88800	88800	88800	88800	0
70	20250122	192600	1731065500	88800	88800	88800	88800	0
71	20250122	192500	1731065500	88800	88800	88800	88800	0
72	20250122	192400	1731065500	88800	88800	88800	88800	0
73	20250122	192300	1731065500	88800	88800	88800	88800	0
74	20250122	192200	1731065500	88800	88800	88800	88800	0
75	20250122	192100	1731065500	88800	88800	88800	88800	0
76	20250122	192000	1731065500	88800	88800	88800	88800	0
77	20250122	191900	1731065500	88800	88800	88800	88800	0
78	20250122	191800	1731065500	88800	88800	88800	88800	0
79	20250122	191700	1731065500	88800	88800	88800	88800	0
80	20250122	191600	1731065500	88800	88800	88800	88800	0
81	20250122	191500	1731065500	88800	88800	88800	88800	0
82	20250122	191400	1731065500	88800	88800	88800	88800	0
83	20250122	191300	1731065500	88800	88800	88800	88800	0
84	20250122	191200	1731065500	88800	88800	88800	88800	0
85	20250122	191100	1731065500	88800	88800	88800	88800	0
86	20250122	191000	1731065500	88800	88800	88800	88800	0
87	20250122	190900	1731065500	88800	88800	88800	88800	0
88	20250122	190800	1731065500	88800	88800	88800	88800	0
89	20250122	190700	1731065500	88800	88800	88800	88800	0
90	20250122	190600	1731065500	88800	88800	88800	88800	0
91	20250122	190500	1731065500	88800	88800	88800	88800	0
92	20250122	190400	1731065500	88800	88800	88800	88800	918
93	20250122	190300	1731065500	88800	88800	88800	88800	0
94	20250122	190200	1731065500	88800	88800	88800	88800	0
95	20250122	190100	1731065500	88800	88800	88800	88800	0
96	20250122	190000	1731065500	88800	88800	88800	88800	0
97	20250122	185900	1731065500	88800	88800	88800	88800	0
98	20250122	185800	1731065500	88800	88800	88800	88800	0
99	20250122	185700	1731065500	88800	88800	88800	88800	0
100	20250122	185600	1731065500	88800	88800	88800	88800	0
101	20250122	185500	1731065500	88800	88800	88800	88800	0
102	20250122	185400	1731065500	88800	88800	88800	88800	0
103	20250122	185300	1731065500	88800	88800	88800	88800	0
104	20250122	185200	1731065500	88800	88800	88800	88800	0
105	20250122	185100	1731065500	88800	88800	88800	88800	0
106	20250122	185000	1731065500	88800	88800	88800	88800	0
107	20250122	184900	1731065500	88800	88800	88800	88800	0
108	20250122	184800	1731065500	88800	88800	88800	88800	0
109	20250122	184700	1731065500	88800	88800	88800	88800	0
110	20250122	184600	1731065500	88800	88800	88800	88800	0
111	20250122	184500	1731065500	88800	88800	88800	88800	0
112	20250122	184400	1731065500	88800	88800	88800	88800	0
113	20250122	184300	1731065500	88800	88800	88800	88800	0
114	20250122	184200	1731065500	88800	88800	88800	88800	0
115	20250122	184100	1731065500	88800	88800	88800	88800	0
116	20250122	184000	1731065500	88800	88800	88800	88800	0
117	20250122	183900	1731065500	88800	88800	88800	88800	0
118	20250122	183800	1731065500	88800	88800	88800	88800	0
119	20250122	183700	1731065500	88800	88800	88800	88800	0
120	20250122	183600	1731065500	88800	88800	88800	88800	0
121	20250122	183500	1731065500	88800	88800	88800	88800	0
122	20250122	183400	1731065500	88800	88800	88800	88800	918
123	20250122	183300	1731065500	88800	88800	88800	88800	0
124	20250122	183200	1731065500	88800	88800	88800	88800	0
125	20250122	183100	1731065500	88800	88800	88800	88800	0
126	20250122	183000	1731065500	88800	88800	88800	88800	0
127	20250122	182900	1731065500	88800	88800	88800	88800	0
128	20250122	182800	1731065500	88800	88800	88800	88800	0
129	20250122	182700	1731065500	88800	88800	88800	88800	0
130	20250122	182600	1731065500	88800	88800	88800	88800	0
131	20250122	182500	1731065500	88800	88800	88800	88800	0
132	20250122	182400	1731065500	88800	88800	88800	88800	0
133	20250122	182300	1731065500	88800	88800	88800	88800	0
134	20250122	182200	1731065500	88800	88800	88800	88800	0
135	20250122	182100	1731065500	88800	88800	88800	88800	0
136	20250122	182000	1731065500	88800	88800	88800	88800	0
137	20250122	181900	1731065500	88800	88800	88800	88800	0
138	20250122	181800	1731065500	88800	88800	88800	88800	0
139	20250122	181700	1731065500	88800	88800	88800	88800	0
140	20250122	181600	1731065500	88800	88800	88800	88800	0
141	20250122	181500	1731065500	88800	88800	88800	88800	0
142	20250122	181400	1731065500	88800	88800	88800	88800	0
143	20250122	181300	1731065500	88800	88800	88800	88800	0
144	20250122	181200	1731065500	88800	88800	88800	88800	0
145	20250122	181100	1731065500	88800	88800	88800	88800	0
146	20250122	181000	1731065500	88800	88800	88800	88800	0
147	20250122	180900	1731065500	88800	88800	88800	88800	0
148	20250122	180800	1731065500	88800	88800	88800	88800	0
149	20250122	180700	1731065500	88800	88800	88800	88800	0
150	20250122	180600	1731065500	88800	88800	88800	88800	0
151	20250122	180500	1731065500	88800	88800	88800	88800	0
152	20250122	180400	1731065500	88800	88800	88800	88800	918
153	20250122	180300	1731065500	88800	88800	88800	88800	0
154	20250122	180200	1731065500	88800	88800	88800	88800	0
155	20250122	180100	1731065500	88800	88800	88800	88800	0
156	20250122	180000	1731065500	88800	88800	88800	88800	0
157	20250122	175900	1731065500	88800	88800	88800	88800	0
158	20250122	175800	1731065500	88800	88800	88800	88800	0
159	20250122	175700	1731065500	88800	88800	88800	88800	0
160	20250122	175600	1731065500	88800	88800	88800	88800	0
161	20250122	175500	1731065500	88800	88800	88800	88800	0
162	20250122	175400	1731065500	88800	88800	88800	88800	0
163	20250122	175300	1731065500	88800	88800	88800	88800	0
164	20250122	175200	1731065500	88800	88800	88800	88800	0
165	20250122	175100	1731065500	88800	88800	88800	88800	0
166	20250122	175000	1731065500	88800	88800	88800	88800	0
167	20250122	174900	1731065500	88800	88800	88800	88800	0
168	20250122	174800	1731065500	88800	88800	88800	88800	0
169	20250122	174700	1731065500	88800	88800	88800	88800	0
170	20250122	174600	1731065500	88800	88800	88800	88800	0
171	20250122	174500	1731065500	88800	88800	88800	88800	0
172	20250122	174400	1731065500	88800	88800	88800	88800	0
173	20250122	174300	1731065500	88800	88800	88800	88800	0
174	20250122	174200	1731065500	88800	88800	88800	88800	0
175	20250122	174100	1731065500	88800	88800	88800	88800	0
176	20250122	174000	1731065500	88800	88800	88800	88800	0
177	20250122	173900	1731065500	88800	88800	88800	88800	0
178	20250122	173800	1731065500	88800	88800	88800	88800	0
179	20250122	173700	1731065500	88800	88800	88800	88800	0
180	20250122	173600	1731065500	88800	88800	88800	88800	0
181	20250122	173500	1731065500	88800	88800	88800	88800	0
182	20250122	173400	1731065500	88800	88800	88800	88800	918
183	20250122	173300	1731065500	88800	88800	88800	88800	0
184	20250122	173200	1731065500	88800	88800	88800	88800	0
185	20250122	173100	1731065500	88800	88800	88800	88800	0
186	20250122	173000	1731065500	88800	88800	88800	88800	0
187	20250122	172900	1731065500	88800	88800	88800	88800	0
188	20250122	172800	1731065500	88800	88800	88800	88800	0
189	20250122	172700	1731065500	88800	88800	88800	88800	0
190	20250122	172600	1731065500	88800	88800	88800	88800	0
191	20250122	172500	1731065500	88800	88800	88800	88800	0
192	20250122	172400	1731065500	88800	88800	88800	88800	0
193	20250122	172300	1731065500	88800	88800	88800	88800	0
194	20250122	172200	1731065500	88800	88800	88800	88800	0
195	20250122	172100	1731065500	88800	88800	88800	88800	0
196	20250122	172000	1731065500	88800	88800	88800	88800	0
197	20250122	171900	1731065500	88800	88800	88800	88800	0
198	20250122	171800	1731065500	88800	88800	88800	88800	0
199	20250122	171700	1731065500	88800	88800	88800	88800	0
200	20250122	171600	1731065500	88800	88800	88800	88800	0
201	20250122	171500	1731065500	88800	88800	88800	88800	0
202	20250122	171400	1731065500	88800	88800	88800	88800	0
203	20250122	171300	1731065500	88800	88800	88800	88800	0
204	20250122	171200	1731065500	88800	88800	88800	88800	0
205	20250122	171100	1731065500	88800	88800	88800	88800	0
206	20250122	171000	1731065500	88800	88800	88800	88800	0
207	20250122	170900	1731065500	88800	88800	88800	88800	0
208	20250122	170800	1731065500	88800	88800	88800	88800	0
209	20250122	170700	1731065500	88800	88800	88800	88800	0
210	20250122	170600	1731065500	88800	88800	88800	88800	0
211	20250122	170500	1731065500	88800	88800	88800	88800	0
212	20250122	170400	1731065500	88800	88800	88800	88800	918
213	20250122	170300	1731065500	88800	88800	88800	88800	0
214	20250122	170200	1731065500	88800	88800	88800	88800	0
215	20250122	170100	1731065500	88800	88800	88800	88800	0
216	20250122	170000	1731065500	88800	88800	88800	88800	0
217	20250122	165900	1731065500	88800	88800	88800	88800	0
218	20250122	165800	1731065500	88800	88800	88800	88800	0
219	20250122	165700	1731065500	88800	88800	88800	88800	0
220	20250122	165600	1731065500	88800	88800	88800	88800	0
221	20250122	165500	1731065500	88800	88800	88800	88800	0
222	20250122	165400	1731065500	88800	88800	88800	88800	0
223	20250122	165300	1731065500	88800	88800	88800	88800	0
224	20250122	165200	1731065500	88800	88800	88800	88800	0
225	20250122	165100	1731065500	88800	88800	88800	88800	0
226	20250122	165000	1731065500	88800	88800	88800	88800	0
227	20250122	164900	1731065500	88800	88800	88800	88800	0
228	20250122	164800	1731065500	88800	88800	88800	88800	0
229	20250122	164700	1731065500	88800	88800	88800	88800	0
230	20250122	164600	1731065500	88800	88800	88800	88800	0
231	20250122	164500	1731065500	88800	88800	88800	88800	0
232	20250122	164400	1731065500	88800	88800	88800	88800	0
233	20250122	164300	1731065500	88800	88800	88800	88800	0
234	20250122	164200	1731065500	88800	88800	88800	88800	0
235	20250122	164100	1731065500	88800	88800	88800	88800	0
236	20250122	164000	1731065500	88800	88800	88800	88800	0
237	20250122	163900	1731065500	88800	88800	88800	88800	0
238	20250122	163800	1731065500	88800	88800	88800	88800	0
239	20250122	163700	1731065500	88800	88800	88800	88800	0
240	20250122	163600	1731065500	88800	88800	88800	88800	0
241	20250122	163500	1731065500	88800	88800	88800	88800	0
242	20250122	163400	1731065500	88800	88800	88800	88800	918
243	20250122	163300	1731065500	88800	88800	88800	88800	0
244	20250122	163200	1731065500	88800	88800	88800	88800	0
245	20250122	163100	1731065500	88800	88800	88800	88800	0
246	20250122	163000	1731065500	88800	88800	88800	88800	0
247	20250122	162900	1731065500	88800	88800	88800	88800	0
248	20250122	162800	1731065500	88800	88800	88800	88800	0
249	20250122	162700	1731065500	88800	88800	88800	88800	0
250	20250122	162600	1731065500	88800	88800	88800	88800	0
251	20250122	162500	1731065500	88800	88800	88800	88800	0
252	20250122	162400	1731065500	88800	88800	88800	88800	0
253	20250122	162300	1731065500	88800	88800	88800	88800	0
254	20250122	162200	1731065500	88800	88800	88800	88800	0
255	20250122	162100	1731065500	88800	88800	88800	88800	0
256	20250122	162000	1731065500	88800	88800	88800	88800	0
257	20250122	161900	1731065500	88800	88800	88800	88800	0
258	20250122	161800	1731065500	88800	88800	88800	88800	0
259	20250122	161700	1731065500	88800	88800	88800	88800	0
260	20250122	161600	1731065500	88800	88800	88800	88800	0
261	20250122	161500	1731065500	88800	88800	88800	88800	0
262	20250122	161400	1731065500	88800	88800	88800	88800	0
263	20250122	161300	1731065500	88800	88800	88800	88800	0
264	20250122	161200	1731065500	88800	88800	88800	88800	0
265	20250122	161100	1731065500	88800	88800	88800	88800	0
266	20250122	161000	1731065500	88800	88800	88800	88800	0
267	20250122	160900	1731065500	88800	88800	88800	88800	0
268	20250122	160800	1731065500	88800	88800	88800	88800	0
269	20250122	160700	1731065500	88800	88800	88800	88800	0
270	20250122	160600	1731065500	88800	88800	88800	88800	0
271	20250122	160500	1731065500	88800	88800	88800	88800	0
272	20250122	160400	1731065500	88800	88800	88800	88800	918
273	20250122	160300	1731065500	88800	88800	88800	88800	0
274	20250122	160200	1731065500	88800	88800	88800	88800	0
275	20250122	160100	1731065500	88800	88800	88800	88800	0
276	20250122	160000	1731065500	88800	88800	88800	88800	0
277	20250122	155900	1731065500	88800	88800	88800	88800	0
278	20250122	155800	1731065500	88800	88800	88800	88800	0
279	20250122	155700	1731065500	88800	88800	88800	88800	0
280	20250122	155600	1731065500	88800	88800	88800	88800	0
281	20250122	155500	1731065500	88800	88800	88800	88800	0
282	20250122	155400	1731065500	88800	88800	88800	88800	0
283	20250122	155300	1731065500	88800	88800	88800	88800	0
284	20250122	155200	1731065500	88800	88800	88800	88800	0
285	20250122	155100	1731065500	88800	88800	88800	88800	0
286	20250122	155000	1731065500	88800	88800	88800	88800	0
287	20250122	154900	1731065500	88800	88800	88800	88800	0
288	20250122	154800	1731065500	88800	88800	88800	88800	0
289	20250122	154700	1731065500	88800	88800	88800	88800	0
290	20250122	154600	1731065500	88800	88800	88800	88800	0
291	20250122	154500	1731065500	88800	88800	88800	88800	0
292	20250122	154400	1731065500	88800	88800	88800	88800	0
293	20250122	154300	1731065500	88800	88800	88800	88800	0
294	20250122	154200	1731065500	88800	88800	88800	88800	0
295	20250122	154100	1731065500	88800	88800	88800	88800	0
296	20250122	154000	1731065500	88800	88800	88800	88800	0
297	20250122	153900	1731065500	88800	88800	88800	88800	0
298	20250122	153800	1731065500	88800	88800	88800	88800	0
299	20250122	153700	1731065500	88800	88800	88800	88800	0
300	20250122	153600	1731065500	88800	88800	88800	88800	0
301	20250122	153500	1731065500	88800	88800	88800	88800	0
302	20250122	153400	1731065500	88800	88800	88800	88800	918
303	20250122	153300	1731065500	88800	88800	88800	88800	0
304	20250122	153200	1731065500	88800	88800	88800	88800	0
305	20250122	153100	1731065500	88800	88800	88800	88800	0
306	20250122	153000	1731065500	88800	88800	88800	88800	918
307	20250122	152900	1649547100	88800	88800	88800	88800	0
308	20250122	152800	1649547100	88800	88800	88800	88800	0
309	20250122	152700	1649547100	88800	88800	88800	88800	0
310	20250122	152600	1649547100	88800	88800	88800	88800	0
311	20250122	152500	1649547100	88800	88800	88800	88800	0
312	20250122	152400	1649547100	88800	88800	88800	88800	0
313	20250122	152300	1649547100	88800	88800	88800	88800	0
314	20250122	152200	1649547100	88800	88800	88800	88800	0
315	20250122	152100	1649547100	88800	88800	88800	88800	0
316	20250122	152000	1649547100	88800	88800	88800	88800	0
317	20250122	151900	1649547100	88800	89000	89000	88800	47
318	20250122	151800	1645371100	88900	89000	89000	88900	31
319	20250122	151700	1642614100	89000	88900	89000	88900	56
320	20250122	151600	1637632100	89000	88900	89000	88900	54
321	20250122	151500	1632829600	88900	88900	89000	88900	45
322	20250122	151400	1628827800	88900	88800	89000	88800	64
323	20250122	151300	1623138400	88800	89000	89000	88800	29
324	20250122	151200	1620561300	89000	88900	89000	88800	39
325	20250122	151100	1617094600	88900	89000	89000	88900	117
326	20250122	151000	1606692700	88900	89000	89000	88900	151
327	20250122	150900	1593255800	89000	89000	89000	88900	28
328	20250122	150800	1590765500	88900	88900	89000	88900	27
329	20250122	150700	1588364500	88900	88900	88900	88900	18
330	20250122	150600	1586764300	89000	88900	89000	88900	49
331	20250122	150500	1582408100	88900	88900	88900	88900	8
332	20250122	150400	1581696900	88900	88900	89000	88900	71
333	20250122	150300	1575379900	88900	88900	88900	88900	26
334	20250122	150200	1573068500	88900	89000	89000	88900	102
335	20250122	150100	1564000400	88900	88900	89000	88900	18
336	20250122	150000	1562400100	88900	88900	89000	88900	31
337	20250122	145900	1559644100	88900	88900	88900	88900	88
338	20250122	145800	1551820900	88900	88800	89000	88800	229
339	20250122	145700	1531463200	88800	88800	88800	88800	23
340	20250122	145600	1529420800	88800	88800	88800	88800	55
341	20250122	145500	1524536800	88900	88800	89000	88800	62
342	20250122	145400	1519028900	88800	88800	88800	88800	72
343	20250122	145300	1512635300	88800	88800	88800	88800	54
344	20250122	145200	1507840100	88900	88800	88900	88800	64
345	20250122	145100	1502155400	88800	88800	88800	88800	33
346	20250122	145000	1499225000	88800	88800	88900	88800	61
347	20250122	144900	1493807900	88800	88800	88800	88800	43
348	20250122	144800	1489989500	88800	88800	88800	88800	35
349	20250122	144700	1486881500	88800	88900	89000	88800	48
350	20250122	144600	1482616100	88900	88900	88900	88800	37
351	20250122	144500	1479328600	88900	88900	88900	88900	65
352	20250122	144400	1473550100	88900	88900	89000	88900	46
353	20250122	144300	1469460200	88900	88900	88900	88900	20
354	20250122	144200	1467682200	88900	88900	88900	88900	63
355	20250122	144100	1462081500	88900	88900	89000	88900	101
356	20250122	144000	1453102500	88900	89000	89000	88900	153
357	20250122	143900	1439497100	88900	88900	88900	88900	52
358	20250122	143800	1434874300	88900	89000	89000	88900	54
359	20250122	143700	1430073400	89000	88900	89000	88900	20
360	20250122	143600	1428295200	88900	88900	89000	88900	54
361	20250122	143500	1423494500	88900	88900	88900	88900	52
362	20250122	143400	1418871700	88900	88900	88900	88900	26
363	20250122	143300	1416560300	88900	88900	89000	88900	43
364	20250122	143200	1412737500	88900	88900	88900	88900	45
365	20250122	143100	1408737000	88900	88900	88900	88900	54
366	20250122	143000	1403936400	88900	88900	89100	88900	129
367	20250122	142900	1392466000	88900	88900	89000	88900	72
368	20250122	142800	1386065100	88900	88900	89000	88900	55
369	20250122	142700	1381172000	88900	88900	89000	88900	38
370	20250122	142600	1377793700	88900	88900	88900	88900	15
371	20250122	142500	1376460200	88900	88900	89000	88900	73
372	20250122	142400	1369968500	89100	89000	89100	89000	69
373	20250122	142300	1363827400	89000	89000	89000	89000	19
374	20250122	142200	1362136400	89000	89000	89100	89000	39
375	20250122	142100	1358665300	89000	89000	89000	89000	49
376	20250122	142000	1354304300	89100	89000	89100	89000	58
377	20250122	141900	1349137200	89000	89000	89100	89000	115
378	20250122	141800	1338900200	89000	89100	89100	89000	27
379	20250122	141700	1336496000	89000	89100	89200	89000	175
380	20250122	141600	1320890600	89100	89000	89100	89000	371
381	20250122	141500	1287835400	89000	89000	89000	89000	24
382	20250122	141400	1285699400	89000	89000	89000	89000	23
383	20250122	141300	1283652400	89000	89000	89100	89000	32
384	20250122	141200	1280804300	89000	89000	89000	89000	19
385	20250122	141100	1279113300	89000	89000	89000	89000	18
386	20250122	141000	1277511300	89000	89000	89100	89000	21
387	20250122	140900	1275642100	89000	89100	89100	89000	31
388	20250122	140800	1272882000	89000	89000	89100	89000	42
389	20250122	140700	1269142700	89000	89000	89100	89000	430
390	20250122	140600	1230832700	89000	89000	89100	89000	26
391	20250122	140500	1228518300	89000	89000	89100	89000	12
392	20250122	140400	1227450200	89000	89000	89100	89000	29
393	20250122	140300	1224869000	89000	89000	89000	89000	19
394	20250122	140200	1223178000	89000	89000	89100	89000	36
395	20250122	140100	1219973900	89000	89000	89000	89000	26
396	20250122	140000	1217659900	89000	89000	89100	89000	27
397	20250122	135900	1215255500	89000	89000	89100	89000	22
398	20250122	135800	1213297400	89000	89000	89000	89000	24
399	20250122	135700	1211161400	89000	89000	89100	89000	163
400	20250122	135600	1196643700	89100	89000	89100	89000	28
401	20250122	135500	1194151100	89000	89000	89100	89000	32
402	20250122	135400	1191301900	89000	89100	89100	89000	70
403	20250122	135300	1185071800	89000	89000	89000	89000	21
404	20250122	135200	1183202800	89000	89100	89100	89000	41
405	20250122	135100	1179551600	89000	89000	89100	89000	26
406	20250122	135000	1177237500	89100	89100	89200	89000	60
407	20250122	134900	1171893200	89000	89000	89000	89000	96
408	20250122	134800	1163349200	89000	89100	89200	89000	129
409	20250122	134700	1151856600	89100	89100	89100	89000	71
410	20250122	134600	1145531600	89100	89100	89100	89100	20
411	20250122	134500	1143749600	89200	89000	89200	89000	149
412	20250122	134400	1130473600	89000	89000	89000	89000	32
413	20250122	134300	1127625600	89000	89100	89100	89000	5
414	20250122	134200	1127180500	89100	88900	89100	88900	31
415	20250122	134100	1124421400	88900	88900	89000	88900	89
416	20250122	134000	1116501600	88900	89000	89100	88900	43
417	20250122	133900	1112675000	88900	89000	89100	88900	84
418	20250122	133800	1105198300	89000	89000	89000	89000	11
419	20250122	133700	1104219300	89000	89000	89000	89000	17
420	20250122	133600	1102706300	89100	89000	89100	89000	25
421	20250122	133500	1100481200	89000	89000	89000	88900	20
422	20250122	133400	1098702200	89000	89000	89000	89000	25
423	20250122	133300	1096477200	89000	89100	89100	89000	74
424	20250122	133200	1089887500	89000	89000	89000	89000	17
425	20250122	133100	1088374500	89000	89000	89000	88900	24
426	20250122	133000	1086240400	88800	88800	89000	88800	34
427	20250122	132900	1083218600	88800	88800	88800	88800	19
428	20250122	132800	1081531400	88900	88900	88900	88900	88
429	20250122	132700	1073708200	88900	88900	88900	88900	14
430	20250122	132600	1072463600	88900	88900	89000	88900	18
431	20250122	132500	1070863300	88900	88900	89000	88900	16
432	20250122	132400	1069440700	88900	88900	88900	88900	12
433	20250122	132300	1068373900	88900	89000	89000	88900	44
434	20250122	132200	1064459400	88900	88900	88900	88900	34
435	20250122	132100	1061436800	88900	88900	88900	88900	2
436	20250122	132000	1061259000	88900	88900	89000	88900	71
437	20250122	131900	1054947000	89000	89000	89000	88900	70
438	20250122	131800	1048717100	88900	89000	89000	88900	74
439	20250122	131700	1042131400	89000	89000	89000	89000	13
440	20250122	131600	1040974400	89000	89000	89000	89000	18
441	20250122	131500	1039372400	89000	89000	89000	89000	17
442	20250122	131400	1037859400	89000	88900	89000	88900	106
443	20250122	131300	1028425500	88900	88900	89000	88900	21
444	20250122	131200	1026558400	88900	88900	88900	88900	15
445	20250122	131100	1025224900	88900	88900	88900	88900	14
446	20250122	131000	1023980300	88900	88900	88900	88900	5
447	20250122	130900	1023535800	88900	88900	88900	88900	15
448	20250122	130800	1022202300	88900	88900	88900	88900	14
449	20250122	130700	1020957700	88900	88900	89000	88900	15
450	20250122	130600	1019624100	88900	88900	89000	88900	63
451	20250122	130500	1014022000	88900	88900	88900	88900	5
452	20250122	130400	1013577500	88900	88900	88900	88900	56
453	20250122	130300	1008599100	88800	88900	88900	88800	34
454	20250122	130200	1005577700	88800	88800	88800	88800	18
455	20250122	130100	1003979300	88800	88800	88800	88800	17
456	20250122	130000	1002469700	88800	88800	88800	88800	11
457	20250122	125900	1001492900	88800	88800	88800	88800	8
458	20250122	125800	1000782500	88800	88800	88800	88800	17
459	20250122	125700	999272900	88800	88800	88800	88800	12
460	20250122	125600	998207300	88800	88800	88800	88800	19
461	20250122	125500	996520100	88800	88900	88900	88800	429
462	20250122	125400	958415300	88900	88900	88900	88900	4
463	20250122	125300	958059700	88900	88900	88900	88900	27
464	20250122	125200	955659400	88900	88900	88900	88900	15
465	20250122	125100	954325900	88900	89000	89000	88900	27
466	20250122	125000	951924400	89000	89000	89000	88900	20
467	20250122	124900	950145400	88900	88900	88900	88900	6
468	20250122	124800	949612000	88900	88900	88900	88900	17
469	20250122	124700	948100700	88900	88900	88900	88900	16
470	20250122	124600	946678300	88900	89000	89000	88900	33
471	20250122	124500	943742400	88900	88900	88900	88900	20
472	20250122	124400	941964400	88900	88900	88900	88900	23
473	20250122	124300	939919700	89000	89000	89000	88900	53
474	20250122	124200	935203800	89000	89000	89000	89000	24
475	20250122	124100	933067800	89000	89000	89000	89000	17
476	20250122	124000	931554800	89000	89000	89000	89000	64
477	20250122	123900	925858800	88900	89000	89000	88900	29
478	20250122	123800	923278300	88900	88900	88900	88900	9
479	20250122	123700	922478200	88900	89000	89000	88900	124
480	20250122	123600	911443100	88900	88900	89000	88900	13
481	20250122	123500	910287200	88900	89000	89000	88900	26
482	20250122	123400	907975600	89000	88900	89000	88900	53
483	20250122	123300	903260000	89000	88900	89000	88900	27
484	20250122	123200	900858500	88900	88900	88900	88900	5
485	20250122	123100	900414000	88900	89000	89000	88900	85
486	20250122	123000	892853400	88900	88900	88900	88900	16
487	20250122	122900	891431000	88900	88900	88900	88900	13
488	20250122	122800	890275300	88900	88900	88900	88900	16
489	20250122	122700	888852900	88900	88900	88900	88900	4
490	20250122	122600	888497300	88900	88900	88900	88900	13
491	20250122	122500	887341600	88900	88900	88900	88900	14
492	20250122	122400	886097000	88900	88900	89000	88900	30
493	20250122	122300	883428800	88900	88900	88900	88900	14
494	20250122	122200	882184200	89000	88900	89000	88900	30
495	20250122	122100	879515800	88900	89000	89000	88900	9
496	20250122	122000	878715300	88900	88900	89000	88900	28
497	20250122	121900	876224900	88900	89000	89000	88900	21
498	20250122	121800	874357500	88900	88900	89000	88900	82
499	20250122	121700	867064400	88900	88900	88900	88900	20
500	20250122	121600	865286400	88900	88900	88900	88900	3
501	20250122	121500	865019700	88900	88900	88900	88900	17
502	20250122	121400	863508400	88900	88900	89000	88900	72
503	20250122	121300	857103800	88900	88900	88900	88900	22
504	20250122	121200	855148000	88900	89000	89000	88900	51
505	20250122	121100	850610200	88900	88800	89000	88800	196
506	20250122	121000	833183100	88800	88900	88900	88800	9
507	20250122	120900	832383700	88900	88800	88900	88800	21
508	20250122	120800	830517900	88800	88800	88800	88800	271
509	20250122	120700	806453100	88800	88800	88800	88800	19
510	20250122	120600	804765900	88800	88800	88800	88800	14
511	20250122	120500	803522700	88900	88800	88900	88800	118
512	20250122	120400	793043900	88800	88800	88800	88800	14
513	20250122	120300	791800700	88800	88900	88900	88800	56
514	20250122	120200	786824100	88800	88800	88800	88800	10
515	20250122	120100	785936100	88800	88800	88900	88800	19
516	20250122	120000	784248700	88800	88800	88800	88800	35
517	20250122	115900	781140700	88800	88800	88800	88800	37
518	20250122	115800	777855100	88800	88800	88900	88800	17
519	20250122	115700	776345000	88900	88800	88900	88800	23
520	20250122	115600	774302000	88800	88800	88900	88800	17
521	20250122	115500	772792300	88800	88800	88900	88800	19
522	20250122	115400	771104800	88800	88800	88800	88800	6
523	20250122	115300	770572000	88800	88800	88800	88800	17
524	20250122	115200	769062400	88800	88800	88900	88800	69
525	20250122	115100	762929500	88800	88800	88800	88800	36
526	20250122	115000	759732700	88800	88800	88800	88800	18
527	20250122	114900	758134300	88800	88800	88800	88800	12
528	20250122	114800	757068700	88800	88800	88800	88800	1
529	20250122	114700	756979900	88800	88800	88900	88800	18
530	20250122	114600	755381300	88800	88800	88800	88800	20
531	20250122	114500	753605300	88800	88800	88800	88800	257
532	20250122	114400	730783700	88800	88900	88900	88800	9
533	20250122	114300	729983900	88900	88800	89000	88800	60
534	20250122	114200	724649100	88800	88800	88900	88800	18
535	20250122	114100	723050200	88800	88800	88800	88800	14
536	20250122	114000	721807000	88800	88800	88900	88800	49
537	20250122	113900	717451700	88900	88800	88900	88800	14
538	20250122	113800	716208400	88900	88800	89000	88800	13
539	20250122	113700	715053700	88900	88800	88900	88800	5
540	20250122	113600	714609600	88800	88800	88900	88800	17
541	20250122	113500	713099700	88800	88800	88800	88800	12
542	20250122	113400	712034100	88900	88800	88900	88800	39
543	20250122	113300	708568500	88900	88800	88900	88800	26
544	20250122	113200	706259500	88800	88900	88900	88800	51
545	20250122	113100	701730500	88800	88800	88800	88800	11
546	20250122	113000	700753700	88900	88800	88900	88800	13
547	20250122	112900	699599200	88900	88800	88900	88800	24
548	20250122	112800	697467900	88800	88800	88800	88800	10
549	20250122	112700	696579900	88800	88800	88800	88800	12
550	20250122	112600	695514300	88900	88900	88900	88800	119
551	20250122	112500	684935400	88900	88900	89000	88900	27
552	20250122	112400	682534800	88900	88900	88900	88900	12
553	20250122	112300	681468000	88900	88900	89000	88900	31
554	20250122	112200	678710900	88900	88900	88900	88900	22
555	20250122	112100	676755100	88900	88900	88900	88900	1
556	20250122	112000	676666200	88900	88900	89000	88900	15
557	20250122	111900	675332600	88900	88900	88900	88900	19
558	20250122	111800	673643500	88900	89000	89000	88900	29
559	20250122	111700	671065300	89000	88900	89000	88900	13
560	20250122	111600	669909500	89000	88900	89000	88900	15
561	20250122	111500	668575500	88900	88900	88900	88900	13
562	20250122	111400	667419800	88900	88900	88900	88900	9
563	20250122	111300	666619700	88900	88900	88900	88900	17
564	20250122	111200	665108400	88900	88900	89000	88900	12
565	20250122	111100	664041500	88900	88900	88900	88900	3
566	20250122	111000	663774800	88900	88900	89000	88900	6
567	20250122	110900	663241300	88900	88900	88900	88900	7
568	20250122	110800	662619000	88900	88900	88900	88900	8
569	20250122	110700	661907800	88900	88900	88900	88900	64
570	20250122	110600	656218200	88900	88900	88900	88900	5
571	20250122	110500	655773700	88900	88800	88900	88800	43
572	20250122	110400	651951500	88800	88800	88800	88800	2
573	20250122	110300	651773900	88800	88900	88900	88800	32
574	20250122	110200	648929200	88900	88900	88900	88900	6
575	20250122	110100	648395800	88900	88900	88900	88900	5
576	20250122	110000	647951300	89000	89000	89000	88900	3
577	20250122	105900	647684400	88900	88900	89000	88900	27
578	20250122	105800	645283700	89000	89100	89100	88900	243
579	20250122	105700	623675400	89000	89100	89100	89000	5
580	20250122	105600	623230100	89100	89100	89100	89000	25
581	20250122	105500	621003100	89000	88900	89000	88900	8
582	20250122	105400	620291800	88900	89000	89000	88900	3
583	20250122	105300	620025000	89000	88900	89000	88900	14
584	20250122	105200	618779300	88900	88900	89000	88900	42
585	20250122	105100	615041600	88900	89000	89000	88900	15
586	20250122	105000	613707600	88900	88900	89000	88900	3
587	20250122	104900	613440800	88900	89000	89000	88900	18
588	20250122	104800	611839500	88900	88900	88900	88900	9
589	20250122	104700	611039400	88900	88900	89000	88900	8
590	20250122	104600	610328000	88900	88900	88900	88900	5
591	20250122	104500	609883500	88900	88900	88900	88900	21
592	20250122	104400	608016600	88900	88900	89000	88900	15
593	20250122	104300	606682500	89000	88900	89000	88900	64
594	20250122	104200	600988800	88800	88800	88800	88800	3
595	20250122	104100	600722400	88900	88900	88900	88900	45
596	20250122	104000	596721900	88900	89000	89000	88900	3
597	20250122	103900	596455100	88900	88900	89000	88900	31
598	20250122	103800	593698000	89000	88800	89000	88800	24
599	20250122	103700	591563500	88800	88800	88900	88800	53
600	20250122	103600	586854800	88800	88900	88900	88800	3
601	20250122	103500	586588200	88800	88800	88900	88800	8
602	20250122	103400	585877300	88900	88900	88900	88800	217
603	20250122	103300	566605900	88900	88800	88900	88800	6
604	20250122	103200	566072600	88800	88800	88800	88800	6
605	20250122	103100	565539800	88800	88800	88800	88800	3
606	20250122	103000	565273400	88800	88800	89000	88800	8
607	20250122	102900	564562700	88900	88800	88900	88800	42
608	20250122	102800	560829300	88900	89000	89000	88900	138
609	20250122	102700	548560900	88900	88900	89000	88900	16
610	20250122	102600	547138200	88900	88900	88900	88900	0
611	20250122	102500	547138200	88900	88900	89000	88900	42
612	20250122	102400	543400700	88900	88900	89000	88900	15
613	20250122	102300	542067100	88900	88900	89000	88900	6
614	20250122	102200	541533600	89000	89000	89000	89000	24
615	20250122	102100	539397600	89000	89000	89000	89000	16
616	20250122	102000	537973600	88900	88900	89000	88900	48
617	20250122	101900	533704200	89000	89100	89100	89000	20
618	20250122	101800	531923100	88800	88900	89100	88800	12
619	20250122	101700	530857100	89200	88900	89200	88800	42
620	20250122	101600	527122400	89000	88900	89000	88800	17
621	20250122	101500	525611000	88900	89000	89000	88800	337
622	20250122	101400	495679400	89000	89000	89100	88900	1299
623	20250122	101300	380098400	89000	89000	89100	89000	8
624	20250122	101200	379386300	89100	89100	89100	89000	19
625	20250122	101100	377693500	89000	89000	89100	89000	6
626	20250122	101000	377159400	89100	89200	89200	89000	569
627	20250122	100900	326456900	89300	89200	89300	89200	39
628	20250122	100800	322976300	89200	89200	89200	89200	18
629	20250122	100700	321370700	89200	89100	89200	89100	20
630	20250122	100600	319588300	89100	89200	89200	89100	36
631	20250122	100500	316378700	89200	89100	89200	89100	48
632	20250122	100400	312097400	89100	89100	89100	89100	3
633	20250122	100300	311830100	89100	89100	89100	89100	11
634	20250122	100200	310850000	89100	89100	89100	89100	1
635	20250122	100100	310760900	89100	89100	89200	89100	12
636	20250122	100000	309691100	89100	89200	89200	89100	14
637	20250122	095900	308443400	89100	89100	89200	89100	5
638	20250122	095800	307997800	89100	89100	89100	89100	3
639	20250122	095700	307730500	89200	89100	89200	89100	12
640	20250122	095600	306660300	89100	89100	89100	89100	12
641	20250122	095500	305591100	89100	89100	89200	89100	9
642	20250122	095400	304788600	89100	89100	89100	89100	3
643	20250122	095300	304521300	89100	89100	89100	89100	11
644	20250122	095200	303541200	89200	89200	89200	89200	3
645	20250122	095100	303273600	89200	89100	89200	89100	30
646	20250122	095000	300599500	89300	89300	89300	89300	1
647	20250122	094900	300510200	89200	89200	89200	89200	47
648	20250122	094800	296317800	89200	89200	89200	89200	0
649	20250122	094700	296317800	89200	89200	89200	89200	3
650	20250122	094600	296050200	89200	89200	89200	89100	22
651	20250122	094500	294088400	89200	89200	89200	89200	2
652	20250122	094400	293910000	89100	89200	89300	89100	17
653	20250122	094300	292393900	89200	89100	89200	89100	19
654	20250122	094200	290699300	89100	89100	89100	89100	11
655	20250122	094100	289719200	89100	89100	89100	89100	3
656	20250122	094000	289451900	89200	89200	89200	89200	12
657	20250122	093900	288381500	89200	89100	89200	89100	27
658	20250122	093800	285974200	89100	89200	89200	89100	5
659	20250122	093700	285528600	89100	89200	89200	89100	19
660	20250122	093600	283834700	89200	89200	89300	89200	24
661	20250122	093500	281693800	89200	89100	89200	89100	24
662	20250122	093400	279553300	89100	89100	89200	89100	76
663	20250122	093300	272777900	89100	89100	89100	89100	55
664	20250122	093200	267877400	89100	89200	89200	89100	16
665	20250122	093100	266451700	89200	89200	89200	89200	7
666	20250122	093000	265827300	89200	89100	89300	89100	24
667	20250122	092900	263686700	89200	89200	89200	89100	53
668	20250122	092800	258959400	89200	89200	89300	89200	6
669	20250122	092700	258424100	89200	89100	89200	89100	34
670	20250122	092600	255391900	89100	89100	89100	89100	1
671	20250122	092500	255302800	89100	89100	89200	89100	85
672	20250122	092400	247727500	89100	89100	89100	89100	83
673	20250122	092300	240332200	89100	89100	89100	89100	58
674	20250122	092200	235164400	89100	89100	89200	89100	20
675	20250122	092100	233381600	89300	89100	89300	89100	119
676	20250122	092000	222777500	89100	89100	89300	89100	19
677	20250122	091900	221084400	89300	89000	89300	89000	12
678	20250122	091800	220015600	89100	89300	89300	89000	688
679	20250122	091700	158666100	89300	89400	89400	89300	6
680	20250122	091600	158130100	89400	89400	89400	89400	16
681	20250122	091500	156699700	89400	89300	89400	89300	46
682	20250122	091400	152591600	89300	89300	89300	89300	7
683	20250122	091300	151966500	89300	89300	89300	89200	379
684	20250122	091200	118122600	89300	89400	89400	89300	83
685	20250122	091100	110703000	89600	89300	89600	89300	15
686	20250122	091000	109362000	89600	89600	89600	89300	25
687	20250122	090900	107128600	89600	89400	89600	89200	93
688	20250122	090800	98821600	89400	89600	89600	89400	50
689	20250122	090700	94348000	89500	89400	89500	89400	45
690	20250122	090600	90320700	89400	89700	89700	89400	187
691	20250122	090500	73595400	89700	89500	89900	89500	103
692	20250122	090400	64366100	89500	89600	89600	89500	56
693	20250122	090300	59352600	89800	89800	89800	89600	149
694	20250122	090200	45979000	89800	89900	89900	89800	15
695	20250122	090100	44631400	90000	89800	90200	89800	61
696	20250122	090000	39142800	90300	89500	90300	89500	436