KissMeData/192820/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203600	11310132900	167100	167100	167100	167100	1700
3	20250123	203500	11310132900	167100	167100	167100	167100	0
4	20250123	203400	11310132900	167100	167100	167100	167100	0
5	20250123	203300	11310132900	167100	167100	167100	167100	0
6	20250123	203200	11310132900	167100	167100	167100	167100	0
7	20250123	203100	11310132900	167100	167100	167100	167100	0
8	20250123	203000	11310132900	167100	167100	167100	167100	0
9	20250123	202900	11310132900	167100	167100	167100	167100	0
10	20250123	202800	11310132900	167100	167100	167100	167100	0
11	20250123	202700	11310132900	167100	167100	167100	167100	0
12	20250123	202600	11310132900	167100	167100	167100	167100	0
13	20250123	202500	11310132900	167100	167100	167100	167100	0
14	20250123	202400	11310132900	167100	167100	167100	167100	0
15	20250123	202300	11310132900	167100	167100	167100	167100	0
16	20250123	202200	11310132900	167100	167100	167100	167100	0
17	20250123	202100	11310132900	167100	167100	167100	167100	0
18	20250123	202000	11310132900	167100	167100	167100	167100	0
19	20250123	201900	11310132900	167100	167100	167100	167100	0
20	20250123	201800	11310132900	167100	167100	167100	167100	0
21	20250123	201700	11310132900	167100	167100	167100	167100	0
22	20250123	201600	11310132900	167100	167100	167100	167100	0
23	20250123	201500	11310132900	167100	167100	167100	167100	0
24	20250123	201400	11310132900	167100	167100	167100	167100	0
25	20250123	201300	11310132900	167100	167100	167100	167100	0
26	20250123	201200	11310132900	167100	167100	167100	167100	0
27	20250123	201100	11310132900	167100	167100	167100	167100	0
28	20250123	201000	11310132900	167100	167100	167100	167100	0
29	20250123	200900	11310132900	167100	167100	167100	167100	0
30	20250123	200800	11310132900	167100	167100	167100	167100	0
31	20250123	200700	11310132900	167100	167100	167100	167100	0
32	20250123	200600	11310132900	167100	167100	167100	167100	1700
33	20250123	200500	11310132900	167100	167100	167100	167100	0
34	20250123	200400	11310132900	167100	167100	167100	167100	0
35	20250123	200300	11310132900	167100	167100	167100	167100	0
36	20250123	200200	11310132900	167100	167100	167100	167100	0
37	20250123	200100	11310132900	167100	167100	167100	167100	0
38	20250123	200000	11310132900	167100	167100	167100	167100	0
39	20250123	195900	11310132900	167100	167100	167100	167100	0
40	20250123	195800	11310132900	167100	167100	167100	167100	0
41	20250123	195700	11310132900	167100	167100	167100	167100	0
42	20250123	195600	11310132900	167100	167100	167100	167100	0
43	20250123	195500	11310132900	167100	167100	167100	167100	0
44	20250123	195400	11310132900	167100	167100	167100	167100	0
45	20250123	195300	11310132900	167100	167100	167100	167100	0
46	20250123	195200	11310132900	167100	167100	167100	167100	0
47	20250123	195100	11310132900	167100	167100	167100	167100	0
48	20250123	195000	11310132900	167100	167100	167100	167100	0
49	20250123	194900	11310132900	167100	167100	167100	167100	0
50	20250123	194800	11310132900	167100	167100	167100	167100	0
51	20250123	194700	11310132900	167100	167100	167100	167100	0
52	20250123	194600	11310132900	167100	167100	167100	167100	0
53	20250123	194500	11310132900	167100	167100	167100	167100	0
54	20250123	194400	11310132900	167100	167100	167100	167100	0
55	20250123	194300	11310132900	167100	167100	167100	167100	0
56	20250123	194200	11310132900	167100	167100	167100	167100	0
57	20250123	194100	11310132900	167100	167100	167100	167100	0
58	20250123	194000	11310132900	167100	167100	167100	167100	0
59	20250123	193900	11310132900	167100	167100	167100	167100	0
60	20250123	193800	11310132900	167100	167100	167100	167100	0
61	20250123	193700	11310132900	167100	167100	167100	167100	0
62	20250123	193600	11310132900	167100	167100	167100	167100	1700
63	20250123	193500	11310132900	167100	167100	167100	167100	0
64	20250123	193400	11310132900	167100	167100	167100	167100	0
65	20250123	193300	11310132900	167100	167100	167100	167100	0
66	20250123	193200	11310132900	167100	167100	167100	167100	0
67	20250123	193100	11310132900	167100	167100	167100	167100	0
68	20250123	193000	11310132900	167100	167100	167100	167100	0
69	20250123	192900	11310132900	167100	167100	167100	167100	0
70	20250123	192800	11310132900	167100	167100	167100	167100	0
71	20250123	192700	11310132900	167100	167100	167100	167100	0
72	20250123	192600	11310132900	167100	167100	167100	167100	0
73	20250123	192500	11310132900	167100	167100	167100	167100	0
74	20250123	192400	11310132900	167100	167100	167100	167100	0
75	20250123	192300	11310132900	167100	167100	167100	167100	0
76	20250123	192200	11310132900	167100	167100	167100	167100	0
77	20250123	192100	11310132900	167100	167100	167100	167100	0
78	20250123	192000	11310132900	167100	167100	167100	167100	0
79	20250123	191900	11310132900	167100	167100	167100	167100	0
80	20250123	191800	11310132900	167100	167100	167100	167100	0
81	20250123	191700	11310132900	167100	167100	167100	167100	0
82	20250123	191600	11310132900	167100	167100	167100	167100	0
83	20250123	191500	11310132900	167100	167100	167100	167100	0
84	20250123	191400	11310132900	167100	167100	167100	167100	0
85	20250123	191300	11310132900	167100	167100	167100	167100	0
86	20250123	191200	11310132900	167100	167100	167100	167100	0
87	20250123	191100	11310132900	167100	167100	167100	167100	0
88	20250123	191000	11310132900	167100	167100	167100	167100	0
89	20250123	190900	11310132900	167100	167100	167100	167100	0
90	20250123	190800	11310132900	167100	167100	167100	167100	0
91	20250123	190700	11310132900	167100	167100	167100	167100	0
92	20250123	190600	11310132900	167100	167100	167100	167100	1700
93	20250123	190500	11310132900	167100	167100	167100	167100	0
94	20250123	190400	11310132900	167100	167100	167100	167100	0
95	20250123	190300	11310132900	167100	167100	167100	167100	0
96	20250123	190200	11310132900	167100	167100	167100	167100	0
97	20250123	190100	11310132900	167100	167100	167100	167100	0
98	20250123	190000	11310132900	167100	167100	167100	167100	0
99	20250123	185900	11310132900	167100	167100	167100	167100	0
100	20250123	185800	11310132900	167100	167100	167100	167100	0
101	20250123	185700	11310132900	167100	167100	167100	167100	0
102	20250123	185600	11310132900	167100	167100	167100	167100	0
103	20250123	185500	11310132900	167100	167100	167100	167100	0
104	20250123	185400	11310132900	167100	167100	167100	167100	0
105	20250123	185300	11310132900	167100	167100	167100	167100	0
106	20250123	185200	11310132900	167100	167100	167100	167100	0
107	20250123	185100	11310132900	167100	167100	167100	167100	0
108	20250123	185000	11310132900	167100	167100	167100	167100	0
109	20250123	184900	11310132900	167100	167100	167100	167100	0
110	20250123	184800	11310132900	167100	167100	167100	167100	0
111	20250123	184700	11310132900	167100	167100	167100	167100	0
112	20250123	184600	11310132900	167100	167100	167100	167100	0
113	20250123	184500	11310132900	167100	167100	167100	167100	0
114	20250123	184400	11310132900	167100	167100	167100	167100	0
115	20250123	184300	11310132900	167100	167100	167100	167100	0
116	20250123	184200	11310132900	167100	167100	167100	167100	0
117	20250123	184100	11310132900	167100	167100	167100	167100	0
118	20250123	184000	11310132900	167100	167100	167100	167100	0
119	20250123	183900	11310132900	167100	167100	167100	167100	0
120	20250123	183800	11310132900	167100	167100	167100	167100	0
121	20250123	183700	11310132900	167100	167100	167100	167100	0
122	20250123	183600	11310132900	167100	167100	167100	167100	1700
123	20250123	183500	11310132900	167100	167100	167100	167100	0
124	20250123	183400	11310132900	167100	167100	167100	167100	0
125	20250123	183300	11310132900	167100	167100	167100	167100	0
126	20250123	183200	11310132900	167100	167100	167100	167100	0
127	20250123	183100	11310132900	167100	167100	167100	167100	0
128	20250123	183000	11310132900	167100	167100	167100	167100	0
129	20250123	182900	11310132900	167100	167100	167100	167100	0
130	20250123	182800	11310132900	167100	167100	167100	167100	0
131	20250123	182700	11310132900	167100	167100	167100	167100	0
132	20250123	182600	11310132900	167100	167100	167100	167100	0
133	20250123	182500	11310132900	167100	167100	167100	167100	0
134	20250123	182400	11310132900	167100	167100	167100	167100	0
135	20250123	182300	11310132900	167100	167100	167100	167100	0
136	20250123	182200	11310132900	167100	167100	167100	167100	0
137	20250123	182100	11310132900	167100	167100	167100	167100	0
138	20250123	182000	11310132900	167100	167100	167100	167100	0
139	20250123	181900	11310132900	167100	167100	167100	167100	0
140	20250123	181800	11310132900	167100	167100	167100	167100	0
141	20250123	181700	11310132900	167100	167100	167100	167100	0
142	20250123	181600	11310132900	167100	167100	167100	167100	0
143	20250123	181500	11310132900	167100	167100	167100	167100	0
144	20250123	181400	11310132900	167100	167100	167100	167100	0
145	20250123	181300	11310132900	167100	167100	167100	167100	0
146	20250123	181200	11310132900	167100	167100	167100	167100	0
147	20250123	181100	11310132900	167100	167100	167100	167100	0
148	20250123	181000	11310132900	167100	167100	167100	167100	0
149	20250123	180900	11310132900	167100	167100	167100	167100	0
150	20250123	180800	11310132900	167100	167100	167100	167100	0
151	20250123	180700	11310132900	167100	167100	167100	167100	0
152	20250123	180600	11310132900	167100	167100	167100	167100	1700
153	20250123	180500	11310132900	167100	167100	167100	167100	0
154	20250123	180400	11310132900	167100	167100	167100	167100	0
155	20250123	180300	11310132900	167100	167100	167100	167100	0
156	20250123	180200	11310132900	167100	167100	167100	167100	0
157	20250123	180100	11310132900	167100	167100	167100	167100	0
158	20250123	180000	11310132900	167100	167100	167100	167100	0
159	20250123	175900	11310132900	167100	167100	167100	167100	0
160	20250123	175800	11310132900	167100	167100	167100	167100	0
161	20250123	175700	11310132900	167100	167100	167100	167100	0
162	20250123	175600	11310132900	167100	167100	167100	167100	0
163	20250123	175500	11310132900	167100	167100	167100	167100	0
164	20250123	175400	11310132900	167100	167100	167100	167100	0
165	20250123	175300	11310132900	167100	167100	167100	167100	0
166	20250123	175200	11310132900	167100	167100	167100	167100	0
167	20250123	175100	11310132900	167100	167100	167100	167100	0
168	20250123	175000	11310132900	167100	167100	167100	167100	0
169	20250123	174900	11310132900	167100	167100	167100	167100	0
170	20250123	174800	11310132900	167100	167100	167100	167100	0
171	20250123	174700	11310132900	167100	167100	167100	167100	0
172	20250123	174600	11310132900	167100	167100	167100	167100	0
173	20250123	174500	11310132900	167100	167100	167100	167100	0
174	20250123	174400	11310132900	167100	167100	167100	167100	0
175	20250123	174300	11310132900	167100	167100	167100	167100	0
176	20250123	174200	11310132900	167100	167100	167100	167100	0
177	20250123	174100	11310132900	167100	167100	167100	167100	0
178	20250123	174000	11310132900	167100	167100	167100	167100	0
179	20250123	173900	11310132900	167100	167100	167100	167100	0
180	20250123	173800	11310132900	167100	167100	167100	167100	0
181	20250123	173700	11310132900	167100	167100	167100	167100	0
182	20250123	173600	11310132900	167100	167100	167100	167100	1700
183	20250123	173500	11310132900	167100	167100	167100	167100	0
184	20250123	173400	11310132900	167100	167100	167100	167100	0
185	20250123	173300	11310132900	167100	167100	167100	167100	0
186	20250123	173200	11310132900	167100	167100	167100	167100	0
187	20250123	173100	11310132900	167100	167100	167100	167100	0
188	20250123	173000	11310132900	167100	167100	167100	167100	0
189	20250123	172900	11310132900	167100	167100	167100	167100	0
190	20250123	172800	11310132900	167100	167100	167100	167100	0
191	20250123	172700	11310132900	167100	167100	167100	167100	0
192	20250123	172600	11310132900	167100	167100	167100	167100	0
193	20250123	172500	11310132900	167100	167100	167100	167100	0
194	20250123	172400	11310132900	167100	167100	167100	167100	0
195	20250123	172300	11310132900	167100	167100	167100	167100	0
196	20250123	172200	11310132900	167100	167100	167100	167100	0
197	20250123	172100	11310132900	167100	167100	167100	167100	0
198	20250123	172000	11310132900	167100	167100	167100	167100	0
199	20250123	171900	11310132900	167100	167100	167100	167100	0
200	20250123	171800	11310132900	167100	167100	167100	167100	0
201	20250123	171700	11310132900	167100	167100	167100	167100	0
202	20250123	171600	11310132900	167100	167100	167100	167100	0
203	20250123	171500	11310132900	167100	167100	167100	167100	0
204	20250123	171400	11310132900	167100	167100	167100	167100	0
205	20250123	171300	11310132900	167100	167100	167100	167100	0
206	20250123	171200	11310132900	167100	167100	167100	167100	0
207	20250123	171100	11310132900	167100	167100	167100	167100	0
208	20250123	171000	11310132900	167100	167100	167100	167100	0
209	20250123	170900	11310132900	167100	167100	167100	167100	0
210	20250123	170800	11310132900	167100	167100	167100	167100	0
211	20250123	170700	11310132900	167100	167100	167100	167100	0
212	20250123	170600	11310132900	167100	167100	167100	167100	1700
213	20250123	170500	11310132900	167100	167100	167100	167100	0
214	20250123	170400	11310132900	167100	167100	167100	167100	0
215	20250123	170300	11310132900	167100	167100	167100	167100	0
216	20250123	170200	11310132900	167100	167100	167100	167100	0
217	20250123	170100	11310132900	167100	167100	167100	167100	0
218	20250123	170000	11310132900	167100	167100	167100	167100	0
219	20250123	165900	11310132900	167100	167100	167100	167100	0
220	20250123	165800	11310132900	167100	167100	167100	167100	0
221	20250123	165700	11310132900	167100	167100	167100	167100	0
222	20250123	165600	11310132900	167100	167100	167100	167100	0
223	20250123	165500	11310132900	167100	167100	167100	167100	0
224	20250123	165400	11310132900	167100	167100	167100	167100	0
225	20250123	165300	11310132900	167100	167100	167100	167100	0
226	20250123	165200	11310132900	167100	167100	167100	167100	0
227	20250123	165100	11310132900	167100	167100	167100	167100	0
228	20250123	165000	11310132900	167100	167100	167100	167100	0
229	20250123	164900	11310132900	167100	167100	167100	167100	0
230	20250123	164800	11310132900	167100	167100	167100	167100	0
231	20250123	164700	11310132900	167100	167100	167100	167100	0
232	20250123	164600	11310132900	167100	167100	167100	167100	0
233	20250123	164500	11310132900	167100	167100	167100	167100	0
234	20250123	164400	11310132900	167100	167100	167100	167100	0
235	20250123	164300	11310132900	167100	167100	167100	167100	0
236	20250123	164200	11310132900	167100	167100	167100	167100	0
237	20250123	164100	11310132900	167100	167100	167100	167100	0
238	20250123	164000	11310132900	167100	167100	167100	167100	0
239	20250123	163900	11310132900	167100	167100	167100	167100	0
240	20250123	163800	11310132900	167100	167100	167100	167100	0
241	20250123	163700	11310132900	167100	167100	167100	167100	0
242	20250123	163600	11310132900	167100	167100	167100	167100	1700
243	20250123	163500	11310132900	167100	167100	167100	167100	0
244	20250123	163400	11310132900	167100	167100	167100	167100	0
245	20250123	163300	11310132900	167100	167100	167100	167100	0
246	20250123	163200	11310132900	167100	167100	167100	167100	0
247	20250123	163100	11310132900	167100	167100	167100	167100	0
248	20250123	163000	11310132900	167100	167100	167100	167100	0
249	20250123	162900	11310132900	167100	167100	167100	167100	0
250	20250123	162800	11310132900	167100	167100	167100	167100	0
251	20250123	162700	11310132900	167100	167100	167100	167100	0
252	20250123	162600	11310132900	167100	167100	167100	167100	0
253	20250123	162500	11310132900	167100	167100	167100	167100	0
254	20250123	162400	11310132900	167100	167100	167100	167100	0
255	20250123	162300	11310132900	167100	167100	167100	167100	0
256	20250123	162200	11310132900	167100	167100	167100	167100	0
257	20250123	162100	11310132900	167100	167100	167100	167100	0
258	20250123	162000	11310132900	167100	167100	167100	167100	0
259	20250123	161900	11310132900	167100	167100	167100	167100	0
260	20250123	161800	11310132900	167100	167100	167100	167100	0
261	20250123	161700	11310132900	167100	167100	167100	167100	0
262	20250123	161600	11310132900	167100	167100	167100	167100	0
263	20250123	161500	11310132900	167100	167100	167100	167100	0
264	20250123	161400	11310132900	167100	167100	167100	167100	0
265	20250123	161300	11310132900	167100	167100	167100	167100	0
266	20250123	161200	11310132900	167100	167100	167100	167100	0
267	20250123	161100	11310132900	167100	167100	167100	167100	0
268	20250123	161000	11310132900	167100	167100	167100	167100	0
269	20250123	160900	11310132900	167100	167100	167100	167100	0
270	20250123	160800	11310132900	167100	167100	167100	167100	0
271	20250123	160700	11310132900	167100	167100	167100	167100	0
272	20250123	160600	11310132900	167100	167100	167100	167100	1700
273	20250123	160500	11310132900	167100	167100	167100	167100	0
274	20250123	160400	11310132900	167100	167100	167100	167100	0
275	20250123	160300	11310132900	167100	167100	167100	167100	0
276	20250123	160200	11310132900	167100	167100	167100	167100	0
277	20250123	160100	11310132900	167100	167100	167100	167100	0
278	20250123	160000	11310132900	167100	167100	167100	167100	0
279	20250123	155900	11310132900	167100	167100	167100	167100	0
280	20250123	155800	11310132900	167100	167100	167100	167100	0
281	20250123	155700	11310132900	167100	167100	167100	167100	0
282	20250123	155600	11310132900	167100	167100	167100	167100	0
283	20250123	155500	11310132900	167100	167100	167100	167100	0
284	20250123	155400	11310132900	167100	167100	167100	167100	0
285	20250123	155300	11310132900	167100	167100	167100	167100	0
286	20250123	155200	11310132900	167100	167100	167100	167100	0
287	20250123	155100	11310132900	167100	167100	167100	167100	0
288	20250123	155000	11310132900	167100	167100	167100	167100	0
289	20250123	154900	11310132900	167100	167100	167100	167100	0
290	20250123	154800	11310132900	167100	167100	167100	167100	0
291	20250123	154700	11310132900	167100	167100	167100	167100	0
292	20250123	154600	11310132900	167100	167100	167100	167100	0
293	20250123	154500	11310132900	167100	167100	167100	167100	0
294	20250123	154400	11310132900	167100	167100	167100	167100	0
295	20250123	154300	11310132900	167100	167100	167100	167100	0
296	20250123	154200	11310132900	167100	167100	167100	167100	0
297	20250123	154100	11310132900	167100	167100	167100	167100	0
298	20250123	154000	11310132900	167100	167100	167100	167100	0
299	20250123	153900	11310132900	167100	167100	167100	167100	0
300	20250123	153800	11310132900	167100	167100	167100	167100	0
301	20250123	153700	11310132900	167100	167100	167100	167100	0
302	20250123	153600	11310132900	167100	167100	167100	167100	1700
303	20250123	153500	11310132900	167100	167100	167100	167100	0
304	20250123	153400	11310132900	167100	167100	167100	167100	0
305	20250123	153300	11310132900	167100	167100	167100	167100	0
306	20250123	153200	11310132900	167100	167100	167100	167100	0
307	20250123	153100	11310132900	167100	167100	167100	167100	0
308	20250123	153000	11310132900	167100	167100	167100	167100	1700
309	20250123	152900	11026062900	167600	167600	167600	167600	0
310	20250123	152800	11026062900	167600	167600	167600	167600	0
311	20250123	152700	11026062900	167600	167600	167600	167600	0
312	20250123	152600	11026062900	167600	167600	167600	167600	0
313	20250123	152500	11026062900	167600	167600	167600	167600	0
314	20250123	152400	11026062900	167600	167600	167600	167600	0
315	20250123	152300	11026062900	167600	167600	167600	167600	0
316	20250123	152200	11026062900	167600	167600	167600	167600	0
317	20250123	152100	11026062900	167600	167600	167600	167600	0
318	20250123	152000	11026062900	167600	167600	167600	167600	0
319	20250123	151900	11026062900	167600	168000	168000	167500	43
320	20250123	151800	11018852200	168000	167800	168300	167600	235
321	20250123	151700	10979358800	167800	168100	168300	167800	380
322	20250123	151600	10915461700	168000	168100	168200	168000	253
323	20250123	151500	10872925400	168100	168200	168200	167900	215
324	20250123	151400	10836774700	168200	168000	168300	167900	266
325	20250123	151300	10792044100	168000	168200	168300	168000	350
326	20250123	151200	10733196900	168200	168300	168300	168100	279
327	20250123	151100	10686267100	168300	168200	168300	168000	411
328	20250123	151000	10617157900	168200	168000	168200	167900	341
329	20250123	150900	10559850600	168100	167900	168100	167900	286
330	20250123	150800	10511801400	168000	168000	168100	167800	219
331	20250123	150700	10475014600	168100	168200	168300	167900	395
332	20250123	150600	10408619200	168200	167800	168200	167800	358
333	20250123	150500	10348471400	167900	168100	168200	167800	582
334	20250123	150400	10250684800	168100	168200	168300	167800	372
335	20250123	150300	10188169200	168200	168100	168300	168000	404
336	20250123	150200	10120242500	168100	168400	168500	168000	429
337	20250123	150100	10048043300	168300	168400	168500	168200	528
338	20250123	150000	9959138800	168400	168200	168500	168100	369
339	20250123	145900	9897028100	168200	168400	168700	168100	555
340	20250123	145800	9803528800	168400	168500	168500	168300	294
341	20250123	145700	9754005900	168500	168600	168700	168000	461
342	20250123	145600	9676372900	168500	168400	168700	168100	385
343	20250123	145500	9611510500	168400	168100	168500	168000	825
344	20250123	145400	9472671500	168300	168000	168400	167800	482
345	20250123	145300	9391628500	168200	167100	168800	167100	1361
346	20250123	145200	9163023400	167000	167000	167300	166900	229
347	20250123	145100	9124757700	167000	167000	167100	166900	96
348	20250123	145000	9108727000	167000	166900	167000	166800	240
349	20250123	144900	9068663600	166900	167200	167200	166800	150
350	20250123	144800	9043604100	167200	167300	167400	167100	132
351	20250123	144700	9021531100	167300	167500	167500	167200	364
352	20250123	144600	8960622000	167600	167300	167600	167300	99
353	20250123	144500	8944050000	167400	167200	167400	167100	79
354	20250123	144400	8930844000	167200	167200	167300	167100	141
355	20250123	144300	8907271500	167300	167300	167500	167200	218
356	20250123	144200	8870802100	167300	167300	167400	167300	66
357	20250123	144100	8859756700	167400	167600	167700	167300	119
358	20250123	144000	8839831500	167800	167600	167800	167600	108
359	20250123	143900	8821722800	167500	167300	167600	167300	97
360	20250123	143800	8805470800	167600	167700	167800	167200	133
361	20250123	143700	8783167500	167400	167600	167700	167200	126
362	20250123	143600	8762055900	167700	167700	167800	167600	88
363	20250123	143500	8747298000	167600	167400	167600	167300	103
364	20250123	143400	8730051500	167400	167600	167600	167300	178
365	20250123	143300	8700249100	167600	166600	167600	166600	426
366	20250123	143200	8629012600	166800	166800	166900	166600	97
367	20250123	143100	8612832000	166600	166700	166800	166600	89
368	20250123	143000	8597996600	166700	166900	166900	166700	81
369	20250123	142900	8584484900	166800	166800	167000	166500	161
370	20250123	142800	8557619800	166900	166800	166900	166800	88
371	20250123	142700	8542937300	166800	167000	167000	166700	249
372	20250123	142600	8501385400	167000	166800	167000	166800	98
373	20250123	142500	8485027600	166800	166800	167000	166700	115
374	20250123	142400	8465845100	166700	166700	166800	166600	69
375	20250123	142300	8454341800	166700	166900	167000	166700	87
376	20250123	142200	8439825500	167000	166700	167000	166700	148
377	20250123	142100	8415140900	166700	166800	166800	166700	74
378	20250123	142000	8402801300	166800	166800	166800	166500	86
379	20250123	141900	8388468300	166800	166800	166900	166500	75
380	20250123	141800	8375957300	166800	166800	166900	166700	92
381	20250123	141700	8360611900	166900	166800	166900	166600	128
382	20250123	141600	8339265300	166900	166800	167100	166800	106
383	20250123	141500	8321569800	166800	166900	167000	166700	92
384	20250123	141400	8306219100	166900	167100	167200	166900	52
385	20250123	141300	8297531800	167200	167000	167300	166900	106
386	20250123	141200	8279818100	167000	166900	167300	166900	83
387	20250123	141100	8265956300	166900	167100	167300	166900	144
388	20250123	141000	8241896100	167100	167000	167300	167000	46
389	20250123	140900	8234208400	167000	167200	167500	167000	164
390	20250123	140800	8206783400	167200	167200	167400	167200	70
391	20250123	140700	8195076000	167200	167300	167500	167200	103
392	20250123	140600	8177838500	167400	167200	167500	167100	68
393	20250123	140500	8166465600	167300	167500	167500	167100	141
394	20250123	140400	8142881100	167500	167300	167600	167300	88
395	20250123	140300	8128146600	167400	167500	167600	167300	113
396	20250123	140200	8109226700	167500	167300	167600	167300	59
397	20250123	140100	8099342100	167600	167400	167600	167300	81
398	20250123	140000	8085781500	167500	167600	167700	167500	66
399	20250123	135900	8074719200	167600	167500	167700	167400	95
400	20250123	135800	8058798300	167500	167800	167800	167300	61
401	20250123	135700	8048573200	167700	167500	167800	167500	137
402	20250123	135600	8025598000	167500	167700	167700	167400	94
403	20250123	135500	8009851700	167700	167700	167800	167500	99
404	20250123	135400	7993248900	167700	167500	167800	167500	64
405	20250123	135300	7982520600	167500	167600	167700	167500	126
406	20250123	135200	7961401800	167600	167400	167600	167400	83
407	20250123	135100	7947495500	167600	167600	167700	167300	104
408	20250123	135000	7930067800	167600	167400	167700	167400	106
409	20250123	134900	7912309200	167500	167400	167500	167100	129
410	20250123	134800	7890715000	167400	167200	167500	167200	84
411	20250123	134700	7876656400	167300	167100	167300	167100	198
412	20250123	134600	7843549200	167000	167100	167200	167000	87
413	20250123	134500	7829009400	167100	167000	167100	166900	106
414	20250123	134400	7811304300	167000	166900	167200	166900	106
415	20250123	134300	7793605900	166800	166800	167100	166700	96
416	20250123	134200	7777577500	166800	166700	167300	166600	109
417	20250123	134100	7759384400	166600	166800	167300	166600	392
418	20250123	134000	7693903500	166900	166700	167000	166500	100
419	20250123	133900	7677228800	166800	166900	167000	166700	197
420	20250123	133800	7644359400	166800	166800	167000	166800	57
421	20250123	133700	7634848600	166800	167000	167000	166800	56
422	20250123	133600	7625499000	167000	166900	167100	166800	100
423	20250123	133500	7608804900	166900	167100	167200	166900	73
424	20250123	133400	7596607800	167200	167000	167200	167000	57
425	20250123	133300	7587080800	167100	167000	167100	166900	91
426	20250123	133200	7571885200	167000	166900	167100	166900	160
427	20250123	133100	7545163300	166900	167200	167200	166900	42
428	20250123	133000	7538149500	167200	167000	167300	167000	73
429	20250123	132900	7525947700	167000	166700	167300	166500	105
430	20250123	132800	7508419800	166700	166700	166800	166500	95
431	20250123	132700	7492581600	166800	166600	166800	166500	65
432	20250123	132600	7481747500	166700	166700	166700	166500	68
433	20250123	132500	7470415500	166700	167000	167000	166700	88
434	20250123	132400	7455732200	167200	166900	167200	166800	107
435	20250123	132300	7437879400	166800	166900	167100	166700	95
436	20250123	132200	7422027900	166900	167100	167100	166900	100
437	20250123	132100	7405324300	167000	166800	167300	166800	104
438	20250123	132000	7387948700	166800	166800	167300	166700	276
439	20250123	131900	7341903900	166800	167200	167200	166800	77
440	20250123	131800	7329043500	167200	167100	167200	167000	67
441	20250123	131700	7317849600	167000	166900	167300	166900	124
442	20250123	131600	7297142900	166900	167100	167200	166900	68
443	20250123	131500	7285788200	167000	166900	167000	166800	101
444	20250123	131400	7268933500	166900	167100	167100	166900	73
445	20250123	131300	7256746200	167000	166900	167100	166900	85
446	20250123	131200	7242547300	166900	166900	167100	166800	79
447	20250123	131100	7229361700	167000	166800	167000	166800	77
448	20250123	131000	7216509000	166800	167100	167200	166800	82
449	20250123	130900	7202814900	167000	166900	167100	166900	39
450	20250123	130800	7196301800	166900	166900	167200	166800	97
451	20250123	130700	7180111100	167100	167000	167200	166800	137
452	20250123	130600	7157224600	166900	166900	167100	166900	87
453	20250123	130500	7142698300	166900	166900	167200	166900	57
454	20250123	130400	7133177400	166900	166800	167100	166800	53
455	20250123	130300	7124330800	166900	167000	167100	166800	69
456	20250123	130200	7112812900	167000	167000	167200	166900	80
457	20250123	130100	7099448800	167000	167200	167200	166900	116
458	20250123	130000	7080067800	167100	167000	167100	166900	85
459	20250123	125900	7065868000	167000	167000	167000	166900	117
460	20250123	125800	7046333600	167100	167100	167200	166900	72
461	20250123	125700	7034302300	167300	166900	167300	166900	87
462	20250123	125600	7019772700	166900	167000	167000	166900	45
463	20250123	125500	7012260500	167000	166900	167400	166900	83
464	20250123	125400	6998395100	166900	167000	167200	166900	95
465	20250123	125300	6982531500	167300	167000	167300	167000	134
466	20250123	125200	6960133100	167000	167000	167000	166900	81
467	20250123	125100	6946608700	167000	167000	167300	167000	70
468	20250123	125000	6934913800	167400	167000	167400	166900	113
469	20250123	124900	6916035900	167200	166800	167500	166800	1959
470	20250123	124800	6588681100	166600	166500	166800	166400	248
471	20250123	124700	6547337900	166500	166600	166700	166500	89
472	20250123	124600	6532510700	166700	166500	166700	166400	98
473	20250123	124500	6516187700	166400	166200	166500	166200	316
474	20250123	124400	6463608800	166500	166400	166500	166400	48
475	20250123	124300	6455620400	166400	166300	166400	166200	120
476	20250123	124200	6435665200	166300	166400	166400	166200	48
477	20250123	124100	6427680700	166400	166300	166400	166200	57
478	20250123	124000	6418201500	166300	166300	166500	166300	71
479	20250123	123900	6406386400	166300	166400	166400	166300	55
480	20250123	123800	6397237700	166300	166200	166300	166100	98
481	20250123	123700	6380949500	166200	166200	166200	166100	44
482	20250123	123600	6373637600	166200	166200	166300	166100	88
483	20250123	123500	6359012200	166300	166000	166300	166000	74
484	20250123	123400	6346720500	166000	166100	166100	165900	85
485	20250123	123300	6332606800	166200	166100	166200	166100	51
486	20250123	123200	6324132500	166200	166100	166200	165800	75
487	20250123	123100	6311687000	166100	165900	166300	165900	79
488	20250123	123000	6298560000	166200	166000	166300	165900	112
489	20250123	122900	6279963800	166100	166100	166200	165800	24
490	20250123	122800	6275978100	166200	165800	166300	165700	76
491	20250123	122700	6263361200	165800	165900	166000	165700	128
492	20250123	122600	6242130900	165900	165900	166200	165900	60
493	20250123	122500	6232169600	166000	166000	166100	166000	102
494	20250123	122400	6215233800	166100	165900	166100	165900	79
495	20250123	122300	6202119200	166100	166000	166100	165900	57
496	20250123	122200	6192658500	166000	165800	166000	165700	128
497	20250123	122100	6171437100	165800	165800	165900	165800	66
498	20250123	122000	6160491100	165800	165700	165900	165700	75
499	20250123	121900	6148055500	165800	165700	165800	165500	102
500	20250123	121800	6131156400	165700	165600	165800	165500	84
501	20250123	121700	6117238300	165600	165800	165800	165500	74
502	20250123	121600	6104977700	165800	165800	166000	165700	76
503	20250123	121500	6092375200	165800	165900	166100	165800	78
504	20250123	121400	6079430900	165800	166000	166100	165600	72
505	20250123	121300	6067494500	166000	165900	166000	165800	66
506	20250123	121200	6056542800	165700	165900	166100	165700	55
507	20250123	121100	6047417300	165900	165700	166100	165600	92
508	20250123	121000	6032152000	165600	166000	166000	165600	46
509	20250123	120900	6024528400	165900	165800	166000	165700	102
510	20250123	120800	6007615300	166000	165900	166000	165700	75
511	20250123	120700	5995174800	165900	166000	166100	165900	52
512	20250123	120600	5986541700	166000	165800	166200	165800	60
513	20250123	120500	5976579800	165800	166100	166200	165600	73
514	20250123	120400	5964466600	166200	166000	166200	165800	91
515	20250123	120300	5949351000	166000	165800	166100	165800	63
516	20250123	120200	5938892700	165700	165800	166100	165600	63
517	20250123	120100	5928445600	165700	165700	166300	165700	133
518	20250123	120000	5906370800	165700	165800	165900	165700	87
519	20250123	115900	5891949200	165900	166000	166400	165700	114
520	20250123	115800	5873018000	165800	165900	166000	165700	95
521	20250123	115700	5857257600	166000	166300	166300	165800	37
522	20250123	115600	5851116800	166200	166100	166300	165700	144
523	20250123	115500	5827194900	166100	166200	166200	166100	103
524	20250123	115400	5810085000	166300	166100	166300	166100	121
525	20250123	115300	5789972400	166100	166300	166300	166100	61
526	20250123	115200	5779837100	166100	166000	166400	166000	93
527	20250123	115100	5764382600	166000	166100	166100	165700	74
528	20250123	115000	5752105000	166100	166300	166300	166000	71
529	20250123	114900	5740306400	166300	166100	166300	165700	101
530	20250123	114800	5723528800	166100	166200	166400	166100	80
531	20250123	114700	5710227100	166100	166200	166400	165800	81
532	20250123	114600	5696777400	166200	166200	166300	165800	123
533	20250123	114500	5676342600	166100	166200	166200	166000	59
534	20250123	114400	5666541200	166200	165900	166200	165800	81
535	20250123	114300	5653088900	166000	165900	166100	165900	60
536	20250123	114200	5643127900	166100	165900	166100	165800	55
537	20250123	114100	5634000100	166000	166100	166100	166000	85
538	20250123	114000	5619884800	166000	165900	166100	165900	60
539	20250123	113900	5609924400	165900	166000	166300	165900	130
540	20250123	113800	5588326600	166000	166000	166200	165800	70
541	20250123	113700	5576708100	166000	166200	166300	166000	99
542	20250123	113600	5560258100	166200	166100	166300	166100	66
543	20250123	113500	5549288300	166200	166000	166200	166000	63
544	20250123	113400	5538827000	166200	166000	166300	166000	104
545	20250123	113300	5521545200	166000	166000	166100	166000	63
546	20250123	113200	5511084700	166100	166100	166200	166000	74
547	20250123	113100	5498791300	166200	166200	166300	166000	74
548	20250123	113000	5486498400	166200	166200	166200	166100	110
549	20250123	112900	5468222300	166200	166300	166400	166100	188
550	20250123	112800	5436966200	166300	166300	166400	166200	101
551	20250123	112700	5420167700	166300	166400	166400	166200	103
552	20250123	112600	5403037400	166300	166200	166400	166200	58
553	20250123	112500	5393393800	166200	166300	166400	166200	92
554	20250123	112400	5378092200	166300	166300	166400	166200	73
555	20250123	112300	5365951800	166400	166400	166400	166300	83
556	20250123	112200	5352141800	166300	166100	166400	166000	82
557	20250123	112100	5338514100	166100	166300	166300	166100	71
558	20250123	112000	5326712300	166300	166000	166300	166000	114
559	20250123	111900	5307758700	166300	166200	166300	165800	106
560	20250123	111800	5290156500	166200	165900	166300	165900	95
561	20250123	111700	5274370600	166000	165800	166000	165700	126
562	20250123	111600	5253478600	165800	165900	166000	165800	79
563	20250123	111500	5240372600	165900	165900	166000	165800	78
564	20250123	111400	5227430000	165800	165900	166000	165800	88
565	20250123	111300	5212831200	165800	165800	165900	165800	174
566	20250123	111200	5183976900	165800	165900	165900	165800	127
567	20250123	111100	5162917200	165900	165900	165900	165800	65
568	20250123	111000	5152136300	165800	165700	165900	165700	86
569	20250123	110900	5137874400	165900	165800	166000	165500	236
570	20250123	110800	5098791500	165900	165600	165900	165600	31
571	20250123	110700	5093657100	165600	165800	166000	165600	92
572	20250123	110600	5078406300	165900	165500	165900	165500	46
573	20250123	110500	5070783900	165500	165600	165700	165500	114
574	20250123	110400	5051904500	165600	165900	165900	165600	117
575	20250123	110300	5032520900	165900	165900	165900	165800	97
576	20250123	110200	5016432900	165800	165800	165900	165700	79
577	20250123	110100	5003335600	165800	165600	165800	165600	65
578	20250123	110000	4992566500	165600	166100	166500	165600	197
579	20250123	105900	4959872000	166200	166400	166400	166100	210
580	20250123	105800	4924964700	166200	165900	166200	165900	105
581	20250123	105700	4907525300	166000	165700	166100	165700	102
582	20250123	105600	4890603800	165700	165900	166400	165700	159
583	20250123	105500	4864197300	166300	165800	166400	165400	181
584	20250123	105400	4834203300	165900	165700	166400	165600	141
585	20250123	105300	4810794500	165800	166000	166000	165800	80
586	20250123	105200	4797522900	165900	165900	166000	165900	55
587	20250123	105100	4788396200	166000	166000	166100	165900	76
588	20250123	105000	4775778700	166100	165700	166100	165700	225
589	20250123	104900	4738448000	165800	166100	166200	165600	287
590	20250123	104800	4690821800	166100	166200	166300	166100	79
591	20250123	104700	4677695400	166200	166100	166200	166000	140
592	20250123	104600	4654446200	166100	166100	166400	166100	98
593	20250123	104500	4638162300	166100	166300	166400	166100	308
594	20250123	104400	4586954900	166300	166400	166500	166200	171
595	20250123	104300	4558507600	166400	166300	166400	166000	76
596	20250123	104200	4545877000	166000	166100	166200	166000	109
597	20250123	104100	4527772800	166100	165600	166400	165600	298
598	20250123	104000	4478326700	165300	165300	165400	165200	78
599	20250123	103900	4465434900	165300	165700	165800	164600	253
600	20250123	103800	4423601400	165800	164800	165800	164800	196
601	20250123	103700	4391169600	165100	165200	165300	164800	113
602	20250123	103600	4372508900	165200	164800	165300	164800	100
603	20250123	103500	4355993300	165000	164900	165500	164800	142
604	20250123	103400	4332556900	164900	165200	165300	164900	80
605	20250123	103300	4319344900	165300	165400	165400	165200	97
606	20250123	103200	4303312600	165600	165300	165700	165300	388
607	20250123	103100	4239100100	165300	165100	165400	164900	149
608	20250123	103000	4214493400	165300	165100	165300	164900	116
609	20250123	102900	4195341300	165400	165400	165400	165000	199
610	20250123	102800	4162484700	165100	164700	165400	164600	225
611	20250123	102700	4125367000	164900	164700	164900	164600	98
612	20250123	102600	4109226400	164700	164800	165000	164600	100
613	20250123	102500	4092754300	165100	164900	165100	164500	304
614	20250123	102400	4042621900	164900	165300	165300	164500	198
615	20250123	102300	4009982500	164900	163900	165500	163900	433
616	20250123	102200	3938687700	163900	164200	164200	163800	444
617	20250123	102100	3865925500	164400	164200	164400	164100	177
618	20250123	102000	3836843200	164100	164000	164300	164000	178
619	20250123	101900	3807634300	164000	164300	164500	164000	358
620	20250123	101800	3748863600	164400	164000	164500	164000	100
621	20250123	101700	3732447600	164000	164300	164300	164000	76
622	20250123	101600	3719972500	164300	164000	164600	164000	276
623	20250123	101500	3674634700	164000	163700	164200	163700	431
624	20250123	101400	3604007300	163800	164000	164000	163800	188
625	20250123	101300	3573203600	163900	164000	164100	163800	282
626	20250123	101200	3526966700	164000	164300	164400	164000	219
627	20250123	101100	3490996400	164300	164000	164300	163900	270
628	20250123	101000	3446717300	163900	164200	164300	163900	287
629	20250123	100900	3399606500	164200	164700	164700	164000	274
630	20250123	100800	3354605100	164800	164200	164800	164000	409
631	20250123	100700	3287394100	164200	164300	164300	164000	309
632	20250123	100600	3236674200	164300	164300	164400	164100	214
633	20250123	100500	3201535800	164300	164700	164700	164300	437
634	20250123	100400	3129656400	164600	164600	165000	164600	222
635	20250123	100300	3093094800	164600	165100	165200	164600	310
636	20250123	100200	3041994700	165100	165100	165300	164800	169
637	20250123	100100	3014115400	165000	165000	165600	165000	165
638	20250123	100000	2986875400	165200	165400	165600	165000	122
639	20250123	095900	2966714600	164900	165200	165500	164900	370
640	20250123	095800	2905650700	165200	165300	165300	165200	48
641	20250123	095700	2897717500	165400	165400	165700	164900	92
642	20250123	095600	2882500100	165200	165200	165400	164900	409
643	20250123	095500	2814982600	165500	165500	165700	165100	376
644	20250123	095400	2752834100	165500	165600	165700	165400	281
645	20250123	095300	2706322300	165700	165600	165700	165500	16
646	20250123	095200	2703671600	165700	166000	166000	165500	499
647	20250123	095100	2620993800	166000	166100	166400	165900	118
648	20250123	095000	2601402900	166000	166100	166100	166000	130
649	20250123	094900	2579818500	166100	166100	166600	166000	98
650	20250123	094800	2563500400	166000	166300	166300	166000	284
651	20250123	094700	2516326900	166400	166600	166800	166400	108
652	20250123	094600	2498350600	166900	166700	166900	166700	117
653	20250123	094500	2478836400	166600	166500	166800	166500	22
654	20250123	094400	2475168600	166500	166400	166800	166400	20
655	20250123	094300	2471833900	166400	166300	166800	166300	100
656	20250123	094200	2455177700	166300	166800	166800	166300	101
657	20250123	094100	2438379400	166800	166300	166800	166100	108
658	20250123	094000	2420419100	166800	166600	166800	166600	67
659	20250123	093900	2409255900	166600	166000	166600	166000	525
660	20250123	093800	2322091700	166000	166700	166900	166000	479
661	20250123	093700	2242407500	166700	166500	166900	166500	90
662	20250123	093600	2227404200	166600	166700	166800	166600	212
663	20250123	093500	2192069300	166700	166900	166900	166700	158
664	20250123	093400	2165711300	166900	166900	167400	166900	516
665	20250123	093300	2079533800	167000	167400	167400	166900	581
666	20250123	093200	1982472800	167300	167200	167500	167200	52
667	20250123	093100	1973769800	167200	167500	167500	167100	215
668	20250123	093000	1937802400	167700	167500	167900	167400	77
669	20250123	092900	1924891600	167400	167500	167700	167400	274
670	20250123	092800	1879014900	167400	167900	167900	167400	301
671	20250123	092700	1828548200	167900	168100	168100	167600	669
672	20250123	092600	1716264000	168000	168500	168500	168000	81
673	20250123	092500	1702628200	168600	169000	169100	168600	167
674	20250123	092400	1674426000	169000	168600	169000	168600	29
675	20250123	092300	1669531000	168600	168500	169100	168500	21
676	20250123	092200	1665989200	168600	169100	169100	168500	134
677	20250123	092100	1643381300	169100	168900	169100	168900	32
678	20250123	092000	1637976000	168900	169100	169200	168900	227
679	20250123	091900	1599606100	169200	169200	169200	169100	142
680	20250123	091800	1575585300	169300	169700	169900	169200	261
681	20250123	091700	1531307100	169800	170300	170300	169500	1237
682	20250123	091600	1321172000	169800	168700	170200	168700	2283
683	20250123	091500	934055700	168800	167900	168800	167900	420
684	20250123	091400	863433000	167800	167400	167800	167300	79
685	20250123	091300	850197200	167600	167900	167900	167600	55
686	20250123	091200	840971400	168300	167800	168300	167600	254
687	20250123	091100	798290700	167500	167100	167700	167100	384
688	20250123	091000	734010500	167100	167400	167400	167100	139
689	20250123	090900	710766500	167500	168300	168300	167500	217
690	20250123	090800	674337400	168300	167500	168300	167500	357
691	20250123	090700	614413100	167200	167800	167800	166900	497
692	20250123	090600	531278700	167900	168800	168900	167900	368
693	20250123	090500	469305600	168900	168100	169000	168100	1096
694	20250123	090400	284461100	168100	167800	168100	167600	312
695	20250123	090300	232095600	167800	167600	167900	167400	311
696	20250123	090200	179937300	167600	168100	168300	167600	239
697	20250123	090100	139861200	168100	167300	168300	167300	217
698	20250123	090000	103438100	167200	167000	168800	167000	618