KissMeData/271560/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	210200	5534043700	97600	97600	97600	97600	2238
3	20250120	210100	5534043700	97600	97600	97600	97600	0
4	20250120	210000	5534043700	97600	97600	97600	97600	0
5	20250120	205900	5534043700	97600	97600	97600	97600	0
6	20250120	205800	5534043700	97600	97600	97600	97600	0
7	20250120	205700	5534043700	97600	97600	97600	97600	0
8	20250120	205600	5534043700	97600	97600	97600	97600	0
9	20250120	205500	5534043700	97600	97600	97600	97600	0
10	20250120	205400	5534043700	97600	97600	97600	97600	0
11	20250120	205300	5534043700	97600	97600	97600	97600	0
12	20250120	205200	5534043700	97600	97600	97600	97600	0
13	20250120	205100	5534043700	97600	97600	97600	97600	0
14	20250120	205000	5534043700	97600	97600	97600	97600	0
15	20250120	204900	5534043700	97600	97600	97600	97600	0
16	20250120	204800	5534043700	97600	97600	97600	97600	0
17	20250120	204700	5534043700	97600	97600	97600	97600	0
18	20250120	204600	5534043700	97600	97600	97600	97600	0
19	20250120	204500	5534043700	97600	97600	97600	97600	0
20	20250120	204400	5534043700	97600	97600	97600	97600	0
21	20250120	204300	5534043700	97600	97600	97600	97600	0
22	20250120	204200	5534043700	97600	97600	97600	97600	0
23	20250120	204100	5534043700	97600	97600	97600	97600	0
24	20250120	204000	5534043700	97600	97600	97600	97600	0
25	20250120	203900	5534043700	97600	97600	97600	97600	0
26	20250120	203800	5534043700	97600	97600	97600	97600	0
27	20250120	203700	5534043700	97600	97600	97600	97600	0
28	20250120	203600	5534043700	97600	97600	97600	97600	0
29	20250120	203500	5534043700	97600	97600	97600	97600	0
30	20250120	203400	5534043700	97600	97600	97600	97600	0
31	20250120	203300	5534043700	97600	97600	97600	97600	0
32	20250120	203200	5534043700	97600	97600	97600	97600	2238
33	20250120	203100	5534043700	97600	97600	97600	97600	0
34	20250120	203000	5534043700	97600	97600	97600	97600	0
35	20250120	202900	5534043700	97600	97600	97600	97600	0
36	20250120	202800	5534043700	97600	97600	97600	97600	0
37	20250120	202700	5534043700	97600	97600	97600	97600	0
38	20250120	202600	5534043700	97600	97600	97600	97600	0
39	20250120	202500	5534043700	97600	97600	97600	97600	0
40	20250120	202400	5534043700	97600	97600	97600	97600	0
41	20250120	202300	5534043700	97600	97600	97600	97600	0
42	20250120	202200	5534043700	97600	97600	97600	97600	0
43	20250120	202100	5534043700	97600	97600	97600	97600	0
44	20250120	202000	5534043700	97600	97600	97600	97600	0
45	20250120	201900	5534043700	97600	97600	97600	97600	0
46	20250120	201800	5534043700	97600	97600	97600	97600	0
47	20250120	201700	5534043700	97600	97600	97600	97600	0
48	20250120	201600	5534043700	97600	97600	97600	97600	0
49	20250120	201500	5534043700	97600	97600	97600	97600	0
50	20250120	201400	5534043700	97600	97600	97600	97600	0
51	20250120	201300	5534043700	97600	97600	97600	97600	0
52	20250120	201200	5534043700	97600	97600	97600	97600	0
53	20250120	201100	5534043700	97600	97600	97600	97600	0
54	20250120	201000	5534043700	97600	97600	97600	97600	0
55	20250120	200900	5534043700	97600	97600	97600	97600	0
56	20250120	200800	5534043700	97600	97600	97600	97600	0
57	20250120	200700	5534043700	97600	97600	97600	97600	0
58	20250120	200600	5534043700	97600	97600	97600	97600	0
59	20250120	200500	5534043700	97600	97600	97600	97600	0
60	20250120	200400	5534043700	97600	97600	97600	97600	0
61	20250120	200300	5534043700	97600	97600	97600	97600	0
62	20250120	200200	5534043700	97600	97600	97600	97600	2238
63	20250120	200100	5534043700	97600	97600	97600	97600	0
64	20250120	200000	5534043700	97600	97600	97600	97600	0
65	20250120	195900	5534043700	97600	97600	97600	97600	0
66	20250120	195800	5534043700	97600	97600	97600	97600	0
67	20250120	195700	5534043700	97600	97600	97600	97600	0
68	20250120	195600	5534043700	97600	97600	97600	97600	0
69	20250120	195500	5534043700	97600	97600	97600	97600	0
70	20250120	195400	5534043700	97600	97600	97600	97600	0
71	20250120	195300	5534043700	97600	97600	97600	97600	0
72	20250120	195200	5534043700	97600	97600	97600	97600	0
73	20250120	195100	5534043700	97600	97600	97600	97600	0
74	20250120	195000	5534043700	97600	97600	97600	97600	0
75	20250120	194900	5534043700	97600	97600	97600	97600	0
76	20250120	194800	5534043700	97600	97600	97600	97600	0
77	20250120	194700	5534043700	97600	97600	97600	97600	0
78	20250120	194600	5534043700	97600	97600	97600	97600	0
79	20250120	194500	5534043700	97600	97600	97600	97600	0
80	20250120	194400	5534043700	97600	97600	97600	97600	0
81	20250120	194300	5534043700	97600	97600	97600	97600	0
82	20250120	194200	5534043700	97600	97600	97600	97600	0
83	20250120	194100	5534043700	97600	97600	97600	97600	0
84	20250120	194000	5534043700	97600	97600	97600	97600	0
85	20250120	193900	5534043700	97600	97600	97600	97600	0
86	20250120	193800	5534043700	97600	97600	97600	97600	0
87	20250120	193700	5534043700	97600	97600	97600	97600	0
88	20250120	193600	5534043700	97600	97600	97600	97600	0
89	20250120	193500	5534043700	97600	97600	97600	97600	0
90	20250120	193400	5534043700	97600	97600	97600	97600	0
91	20250120	193300	5534043700	97600	97600	97600	97600	0
92	20250120	193200	5534043700	97600	97600	97600	97600	2238
93	20250120	193100	5534043700	97600	97600	97600	97600	0
94	20250120	193000	5534043700	97600	97600	97600	97600	0
95	20250120	192900	5534043700	97600	97600	97600	97600	0
96	20250120	192800	5534043700	97600	97600	97600	97600	0
97	20250120	192700	5534043700	97600	97600	97600	97600	0
98	20250120	192600	5534043700	97600	97600	97600	97600	0
99	20250120	192500	5534043700	97600	97600	97600	97600	0
100	20250120	192400	5534043700	97600	97600	97600	97600	0
101	20250120	192300	5534043700	97600	97600	97600	97600	0
102	20250120	192200	5534043700	97600	97600	97600	97600	0
103	20250120	192100	5534043700	97600	97600	97600	97600	0
104	20250120	192000	5534043700	97600	97600	97600	97600	0
105	20250120	191900	5534043700	97600	97600	97600	97600	0
106	20250120	191800	5534043700	97600	97600	97600	97600	0
107	20250120	191700	5534043700	97600	97600	97600	97600	0
108	20250120	191600	5534043700	97600	97600	97600	97600	0
109	20250120	191500	5534043700	97600	97600	97600	97600	0
110	20250120	191400	5534043700	97600	97600	97600	97600	0
111	20250120	191300	5534043700	97600	97600	97600	97600	0
112	20250120	191200	5534043700	97600	97600	97600	97600	0
113	20250120	191100	5534043700	97600	97600	97600	97600	0
114	20250120	191000	5534043700	97600	97600	97600	97600	0
115	20250120	190900	5534043700	97600	97600	97600	97600	0
116	20250120	190800	5534043700	97600	97600	97600	97600	0
117	20250120	190700	5534043700	97600	97600	97600	97600	0
118	20250120	190600	5534043700	97600	97600	97600	97600	0
119	20250120	190500	5534043700	97600	97600	97600	97600	0
120	20250120	190400	5534043700	97600	97600	97600	97600	0
121	20250120	190300	5534043700	97600	97600	97600	97600	0
122	20250120	190200	5534043700	97600	97600	97600	97600	2238
123	20250120	190100	5534043700	97600	97600	97600	97600	0
124	20250120	190000	5534043700	97600	97600	97600	97600	0
125	20250120	185900	5534043700	97600	97600	97600	97600	0
126	20250120	185800	5534043700	97600	97600	97600	97600	0
127	20250120	185700	5534043700	97600	97600	97600	97600	0
128	20250120	185600	5534043700	97600	97600	97600	97600	0
129	20250120	185500	5534043700	97600	97600	97600	97600	0
130	20250120	185400	5534043700	97600	97600	97600	97600	0
131	20250120	185300	5534043700	97600	97600	97600	97600	0
132	20250120	185200	5534043700	97600	97600	97600	97600	0
133	20250120	185100	5534043700	97600	97600	97600	97600	0
134	20250120	185000	5534043700	97600	97600	97600	97600	0
135	20250120	184900	5534043700	97600	97600	97600	97600	0
136	20250120	184800	5534043700	97600	97600	97600	97600	0
137	20250120	184700	5534043700	97600	97600	97600	97600	0
138	20250120	184600	5534043700	97600	97600	97600	97600	0
139	20250120	184500	5534043700	97600	97600	97600	97600	0
140	20250120	184400	5534043700	97600	97600	97600	97600	0
141	20250120	184300	5534043700	97600	97600	97600	97600	0
142	20250120	184200	5534043700	97600	97600	97600	97600	0
143	20250120	184100	5534043700	97600	97600	97600	97600	0
144	20250120	184000	5534043700	97600	97600	97600	97600	0
145	20250120	183900	5534043700	97600	97600	97600	97600	0
146	20250120	183800	5534043700	97600	97600	97600	97600	0
147	20250120	183700	5534043700	97600	97600	97600	97600	0
148	20250120	183600	5534043700	97600	97600	97600	97600	0
149	20250120	183500	5534043700	97600	97600	97600	97600	0
150	20250120	183400	5534043700	97600	97600	97600	97600	0
151	20250120	183300	5534043700	97600	97600	97600	97600	0
152	20250120	183200	5534043700	97600	97600	97600	97600	2238
153	20250120	183100	5534043700	97600	97600	97600	97600	0
154	20250120	183000	5534043700	97600	97600	97600	97600	0
155	20250120	182900	5534043700	97600	97600	97600	97600	0
156	20250120	182800	5534043700	97600	97600	97600	97600	0
157	20250120	182700	5534043700	97600	97600	97600	97600	0
158	20250120	182600	5534043700	97600	97600	97600	97600	0
159	20250120	182500	5534043700	97600	97600	97600	97600	0
160	20250120	182400	5534043700	97600	97600	97600	97600	0
161	20250120	182300	5534043700	97600	97600	97600	97600	0
162	20250120	182200	5534043700	97600	97600	97600	97600	0
163	20250120	182100	5534043700	97600	97600	97600	97600	0
164	20250120	182000	5534043700	97600	97600	97600	97600	0
165	20250120	181900	5534043700	97600	97600	97600	97600	0
166	20250120	181800	5534043700	97600	97600	97600	97600	0
167	20250120	181700	5534043700	97600	97600	97600	97600	0
168	20250120	181600	5534043700	97600	97600	97600	97600	0
169	20250120	181500	5534043700	97600	97600	97600	97600	0
170	20250120	181400	5534043700	97600	97600	97600	97600	0
171	20250120	181300	5534043700	97600	97600	97600	97600	0
172	20250120	181200	5534043700	97600	97600	97600	97600	0
173	20250120	181100	5534043700	97600	97600	97600	97600	0
174	20250120	181000	5534043700	97600	97600	97600	97600	0
175	20250120	180900	5534043700	97600	97600	97600	97600	0
176	20250120	180800	5534043700	97600	97600	97600	97600	0
177	20250120	180700	5534043700	97600	97600	97600	97600	0
178	20250120	180600	5534043700	97600	97600	97600	97600	0
179	20250120	180500	5534043700	97600	97600	97600	97600	0
180	20250120	180400	5534043700	97600	97600	97600	97600	0
181	20250120	180300	5534043700	97600	97600	97600	97600	0
182	20250120	180200	5534043700	97600	97600	97600	97600	2238
183	20250120	180100	5534043700	97600	97600	97600	97600	0
184	20250120	180000	5534043700	97600	97600	97600	97600	0
185	20250120	175900	5534043700	97600	97600	97600	97600	0
186	20250120	175800	5534043700	97600	97600	97600	97600	0
187	20250120	175700	5534043700	97600	97600	97600	97600	0
188	20250120	175600	5534043700	97600	97600	97600	97600	0
189	20250120	175500	5534043700	97600	97600	97600	97600	0
190	20250120	175400	5534043700	97600	97600	97600	97600	0
191	20250120	175300	5534043700	97600	97600	97600	97600	0
192	20250120	175200	5534043700	97600	97600	97600	97600	0
193	20250120	175100	5534043700	97600	97600	97600	97600	0
194	20250120	175000	5534043700	97600	97600	97600	97600	0
195	20250120	174900	5534043700	97600	97600	97600	97600	0
196	20250120	174800	5534043700	97600	97600	97600	97600	0
197	20250120	174700	5534043700	97600	97600	97600	97600	0
198	20250120	174600	5534043700	97600	97600	97600	97600	0
199	20250120	174500	5534043700	97600	97600	97600	97600	0
200	20250120	174400	5534043700	97600	97600	97600	97600	0
201	20250120	174300	5534043700	97600	97600	97600	97600	0
202	20250120	174200	5534043700	97600	97600	97600	97600	0
203	20250120	174100	5534043700	97600	97600	97600	97600	0
204	20250120	174000	5534043700	97600	97600	97600	97600	0
205	20250120	173900	5534043700	97600	97600	97600	97600	0
206	20250120	173800	5534043700	97600	97600	97600	97600	0
207	20250120	173700	5534043700	97600	97600	97600	97600	0
208	20250120	173600	5534043700	97600	97600	97600	97600	0
209	20250120	173500	5534043700	97600	97600	97600	97600	0
210	20250120	173400	5534043700	97600	97600	97600	97600	0
211	20250120	173300	5534043700	97600	97600	97600	97600	0
212	20250120	173200	5534043700	97600	97600	97600	97600	2238
213	20250120	173100	5534043700	97600	97600	97600	97600	0
214	20250120	173000	5534043700	97600	97600	97600	97600	0
215	20250120	172900	5534043700	97600	97600	97600	97600	0
216	20250120	172800	5534043700	97600	97600	97600	97600	0
217	20250120	172700	5534043700	97600	97600	97600	97600	0
218	20250120	172600	5534043700	97600	97600	97600	97600	0
219	20250120	172500	5534043700	97600	97600	97600	97600	0
220	20250120	172400	5534043700	97600	97600	97600	97600	0
221	20250120	172300	5534043700	97600	97600	97600	97600	0
222	20250120	172200	5534043700	97600	97600	97600	97600	0
223	20250120	172100	5534043700	97600	97600	97600	97600	0
224	20250120	172000	5534043700	97600	97600	97600	97600	0
225	20250120	171900	5534043700	97600	97600	97600	97600	0
226	20250120	171800	5534043700	97600	97600	97600	97600	0
227	20250120	171700	5534043700	97600	97600	97600	97600	0
228	20250120	171600	5534043700	97600	97600	97600	97600	0
229	20250120	171500	5534043700	97600	97600	97600	97600	0
230	20250120	171400	5534043700	97600	97600	97600	97600	0
231	20250120	171300	5534043700	97600	97600	97600	97600	0
232	20250120	171200	5534043700	97600	97600	97600	97600	0
233	20250120	171100	5534043700	97600	97600	97600	97600	0
234	20250120	171000	5534043700	97600	97600	97600	97600	0
235	20250120	170900	5534043700	97600	97600	97600	97600	0
236	20250120	170800	5534043700	97600	97600	97600	97600	0
237	20250120	170700	5534043700	97600	97600	97600	97600	0
238	20250120	170600	5534043700	97600	97600	97600	97600	0
239	20250120	170500	5534043700	97600	97600	97600	97600	0
240	20250120	170400	5534043700	97600	97600	97600	97600	0
241	20250120	170300	5534043700	97600	97600	97600	97600	0
242	20250120	170200	5534043700	97600	97600	97600	97600	2238
243	20250120	170100	5534043700	97600	97600	97600	97600	0
244	20250120	170000	5534043700	97600	97600	97600	97600	0
245	20250120	165900	5534043700	97600	97600	97600	97600	0
246	20250120	165800	5534043700	97600	97600	97600	97600	0
247	20250120	165700	5534043700	97600	97600	97600	97600	0
248	20250120	165600	5534043700	97600	97600	97600	97600	0
249	20250120	165500	5534043700	97600	97600	97600	97600	0
250	20250120	165400	5534043700	97600	97600	97600	97600	0
251	20250120	165300	5534043700	97600	97600	97600	97600	0
252	20250120	165200	5534043700	97600	97600	97600	97600	0
253	20250120	165100	5534043700	97600	97600	97600	97600	0
254	20250120	165000	5534043700	97600	97600	97600	97600	0
255	20250120	164900	5534043700	97600	97600	97600	97600	0
256	20250120	164800	5534043700	97600	97600	97600	97600	0
257	20250120	164700	5534043700	97600	97600	97600	97600	0
258	20250120	164600	5534043700	97600	97600	97600	97600	0
259	20250120	164500	5534043700	97600	97600	97600	97600	0
260	20250120	164400	5534043700	97600	97600	97600	97600	0
261	20250120	164300	5534043700	97600	97600	97600	97600	0
262	20250120	164200	5534043700	97600	97600	97600	97600	0
263	20250120	164100	5534043700	97600	97600	97600	97600	0
264	20250120	164000	5534043700	97600	97600	97600	97600	0
265	20250120	163900	5534043700	97600	97600	97600	97600	0
266	20250120	163800	5534043700	97600	97600	97600	97600	0
267	20250120	163700	5534043700	97600	97600	97600	97600	0
268	20250120	163600	5534043700	97600	97600	97600	97600	0
269	20250120	163500	5534043700	97600	97600	97600	97600	0
270	20250120	163400	5534043700	97600	97600	97600	97600	0
271	20250120	163300	5534043700	97600	97600	97600	97600	0
272	20250120	163200	5534043700	97600	97600	97600	97600	2238
273	20250120	163100	5534043700	97600	97600	97600	97600	0
274	20250120	163000	5534043700	97600	97600	97600	97600	0
275	20250120	162900	5534043700	97600	97600	97600	97600	0
276	20250120	162800	5534043700	97600	97600	97600	97600	0
277	20250120	162700	5534043700	97600	97600	97600	97600	0
278	20250120	162600	5534043700	97600	97600	97600	97600	0
279	20250120	162500	5534043700	97600	97600	97600	97600	0
280	20250120	162400	5534043700	97600	97600	97600	97600	0
281	20250120	162300	5534043700	97600	97600	97600	97600	0
282	20250120	162200	5534043700	97600	97600	97600	97600	0
283	20250120	162100	5534043700	97600	97600	97600	97600	0
284	20250120	162000	5534043700	97600	97600	97600	97600	0
285	20250120	161900	5534043700	97600	97600	97600	97600	0
286	20250120	161800	5534043700	97600	97600	97600	97600	0
287	20250120	161700	5534043700	97600	97600	97600	97600	0
288	20250120	161600	5534043700	97600	97600	97600	97600	0
289	20250120	161500	5534043700	97600	97600	97600	97600	0
290	20250120	161400	5534043700	97600	97600	97600	97600	0
291	20250120	161300	5534043700	97600	97600	97600	97600	0
292	20250120	161200	5534043700	97600	97600	97600	97600	0
293	20250120	161100	5534043700	97600	97600	97600	97600	0
294	20250120	161000	5534043700	97600	97600	97600	97600	0
295	20250120	160900	5534043700	97600	97600	97600	97600	0
296	20250120	160800	5534043700	97600	97600	97600	97600	0
297	20250120	160700	5534043700	97600	97600	97600	97600	0
298	20250120	160600	5534043700	97600	97600	97600	97600	0
299	20250120	160500	5534043700	97600	97600	97600	97600	0
300	20250120	160400	5534043700	97600	97600	97600	97600	0
301	20250120	160300	5534043700	97600	97600	97600	97600	0
302	20250120	160200	5534043700	97600	97600	97600	97600	2238
303	20250120	160100	5534043700	97600	97600	97600	97600	0
304	20250120	160000	5534043700	97600	97600	97600	97600	0
305	20250120	155900	5534043700	97600	97600	97600	97600	0
306	20250120	155800	5534043700	97600	97600	97600	97600	0
307	20250120	155700	5534043700	97600	97600	97600	97600	0
308	20250120	155600	5534043700	97600	97600	97600	97600	0
309	20250120	155500	5534043700	97600	97600	97600	97600	0
310	20250120	155400	5534043700	97600	97600	97600	97600	0
311	20250120	155300	5534043700	97600	97600	97600	97600	0
312	20250120	155200	5534043700	97600	97600	97600	97600	0
313	20250120	155100	5534043700	97600	97600	97600	97600	0
314	20250120	155000	5534043700	97600	97600	97600	97600	0
315	20250120	154900	5534043700	97600	97600	97600	97600	0
316	20250120	154800	5534043700	97600	97600	97600	97600	0
317	20250120	154700	5534043700	97600	97600	97600	97600	0
318	20250120	154600	5534043700	97600	97600	97600	97600	0
319	20250120	154500	5534043700	97600	97600	97600	97600	0
320	20250120	154400	5534043700	97600	97600	97600	97600	0
321	20250120	154300	5534043700	97600	97600	97600	97600	0
322	20250120	154200	5534043700	97600	97600	97600	97600	0
323	20250120	154100	5534043700	97600	97600	97600	97600	0
324	20250120	154000	5534043700	97600	97600	97600	97600	0
325	20250120	153900	5534043700	97600	97600	97600	97600	0
326	20250120	153800	5534043700	97600	97600	97600	97600	0
327	20250120	153700	5534043700	97600	97600	97600	97600	0
328	20250120	153600	5534043700	97600	97600	97600	97600	0
329	20250120	153500	5534043700	97600	97600	97600	97600	0
330	20250120	153400	5534043700	97600	97600	97600	97600	0
331	20250120	153300	5534043700	97600	97600	97600	97600	0
332	20250120	153200	5534043700	97600	97600	97600	97600	2238
333	20250120	153100	5534043700	97600	97600	97600	97600	0
334	20250120	153000	5534043700	97600	97600	97600	97600	2238
335	20250120	152900	5315614900	97800	97800	97800	97800	0
336	20250120	152800	5315614900	97800	97800	97800	97800	0
337	20250120	152700	5315614900	97800	97800	97800	97800	0
338	20250120	152600	5315614900	97800	97800	97800	97800	0
339	20250120	152500	5315614900	97800	97800	97800	97800	0
340	20250120	152400	5315614900	97800	97800	97800	97800	0
341	20250120	152300	5315614900	97800	97800	97800	97800	0
342	20250120	152200	5315614900	97800	97800	97800	97800	0
343	20250120	152100	5315614900	97800	97800	97800	97800	0
344	20250120	152000	5315614900	97800	97800	97800	97800	0
345	20250120	151900	5315614900	97800	97900	97900	97700	21
346	20250120	151800	5313560400	97900	97900	97900	97700	72
347	20250120	151700	5306512100	97900	97800	97900	97700	478
348	20250120	151600	5259797100	97800	97700	97800	97700	392
349	20250120	151500	5221492400	97700	97800	97800	97700	61
350	20250120	151400	5215526900	97700	97800	97800	97700	163
351	20250120	151300	5199595400	97800	97800	97800	97700	230
352	20250120	151200	5177106400	97800	97900	97900	97800	76
353	20250120	151100	5169667200	97800	97800	97900	97800	50
354	20250120	151000	5164776000	97800	97800	97900	97800	44
355	20250120	150900	5160468900	97900	97900	97900	97900	34
356	20250120	150800	5157140300	97900	97900	97900	97800	71
357	20250120	150700	5150189500	97900	97900	97900	97900	132
358	20250120	150600	5137266700	97800	97900	97900	97800	99
359	20250120	150500	5127582300	97800	97900	97900	97700	431
360	20250120	150400	5085448400	97900	97900	97900	97800	23
361	20250120	150300	5083197200	97800	97700	97900	97700	245
362	20250120	150200	5059236400	97800	97900	97900	97800	561
363	20250120	150100	5004369100	97900	97900	97900	97800	111
364	20250120	150000	4993506300	97900	97900	97900	97800	75
365	20250120	145900	4986166000	97900	98000	98000	97800	92
366	20250120	145800	4977154400	98000	98000	98000	97900	104
367	20250120	145700	4966964900	98000	98000	98000	97900	42
368	20250120	145600	4962849100	98000	97900	98000	97900	57
369	20250120	145500	4957266400	97800	97900	98000	97800	69
370	20250120	145400	4950510200	98000	98000	98000	98000	84
371	20250120	145300	4942278200	98000	98000	98000	97800	83
372	20250120	145200	4934153700	98000	98000	98100	97900	157
373	20250120	145100	4918775000	98000	98000	98000	97900	91
374	20250120	145000	4909857100	98000	98000	98000	97900	68
375	20250120	144900	4903193200	97900	97900	98000	97800	121
376	20250120	144800	4891341700	98000	98000	98000	97900	42
377	20250120	144700	4887225900	98000	98000	98000	97900	201
378	20250120	144600	4867531900	98000	98000	98000	97900	39
379	20250120	144500	4863710000	98000	98000	98000	98000	81
380	20250120	144400	4855772000	98000	98000	98000	98000	42
381	20250120	144300	4851656000	97900	97900	97900	97900	37
382	20250120	144200	4848033700	97900	98100	98100	97900	215
383	20250120	144100	4826978000	98000	98000	98100	98000	285
384	20250120	144000	4799042900	98100	98000	98100	98000	66
385	20250120	143900	4792571200	98100	98100	98100	98000	26
386	20250120	143800	4790020800	98100	98100	98100	98000	64
387	20250120	143700	4783742500	98100	98000	98100	98000	18
388	20250120	143600	4781977200	98000	98000	98000	97900	76
389	20250120	143500	4774529400	98000	97900	98000	97900	54
390	20250120	143400	4769238300	98000	98000	98000	98000	22
391	20250120	143300	4767082300	98000	98000	98000	98000	138
392	20250120	143200	4753558300	98000	98000	98000	97900	48
393	20250120	143100	4748854400	98000	98000	98000	97800	91
394	20250120	143000	4739943300	97900	97900	98000	97900	25
395	20250120	142900	4737494300	97900	97800	97900	97800	48
396	20250120	142800	4732795800	97900	97900	97900	97900	27
397	20250120	142700	4730152500	97900	97900	97900	97800	66
398	20250120	142600	4723691200	97900	97900	97900	97800	45
399	20250120	142500	4719285800	97900	97800	97900	97800	24
400	20250120	142400	4716936500	97900	97800	97900	97800	42
401	20250120	142300	4712824800	97900	97900	97900	97800	49
402	20250120	142200	4708027800	97900	97900	97900	97900	86
403	20250120	142100	4699608400	97900	97900	97900	97800	42
404	20250120	142000	4695496700	97900	97900	97900	97900	42
405	20250120	141900	4691384900	97900	97900	97900	97800	41
406	20250120	141800	4687371300	97900	97800	97900	97800	84
407	20250120	141700	4679148200	97900	97900	97900	97800	39
408	20250120	141600	4675330300	97800	97900	97900	97800	165
409	20250120	141500	4659191900	97800	97800	97900	97800	255
410	20250120	141400	4634227900	97800	97800	97900	97800	407
411	20250120	141300	4594418200	97800	98000	98100	97800	184
412	20250120	141200	4576399100	98100	97900	98100	97900	21
413	20250120	141100	4574339200	98000	98000	98000	97900	312
414	20250120	141000	4543764100	98000	98000	98000	97900	56
415	20250120	140900	4538277200	97900	98000	98000	97900	58
416	20250120	140800	4532594800	98000	98000	98000	97900	43
417	20250120	140700	4528381000	98000	98000	98000	97900	74
418	20250120	140600	4521130300	97900	97900	98000	97900	45
419	20250120	140500	4516721000	98000	98000	98000	97900	66
420	20250120	140400	4510254800	97900	97800	97900	97700	197
421	20250120	140300	4490983500	97800	98000	98000	97800	346
422	20250120	140200	4457115400	97900	98000	98000	97900	23
423	20250120	140100	4454861700	97900	97800	98000	97800	344
424	20250120	140000	4421184500	97800	97800	97900	97800	137
425	20250120	135900	4407781100	97800	97800	97900	97700	275
426	20250120	135800	4380889100	97800	97800	97800	97700	124
427	20250120	135700	4368772500	97800	97700	97800	97700	88
428	20250120	135600	4360170100	97700	97800	97900	97700	81
429	20250120	135500	4352244600	97800	97700	97800	97600	196
430	20250120	135400	4333083400	97800	97800	97800	97700	108
431	20250120	135300	4322527800	97800	97800	97800	97600	30
432	20250120	135200	4319594900	97800	97800	97800	97600	182
433	20250120	135100	4301809900	97800	97800	97800	97700	78
434	20250120	135000	4294187600	97700	97800	97800	97700	61
435	20250120	134900	4288224000	97700	97800	97800	97700	47
436	20250120	134800	4283631100	97700	97700	97800	97700	64
437	20250120	134700	4277375200	97700	97700	97800	97700	81
438	20250120	134600	4269457800	97700	97700	97800	97700	45
439	20250120	134500	4265057200	97700	97700	97800	97700	56
440	20250120	134400	4259583000	97700	97700	97800	97700	46
441	20250120	134300	4255087900	97700	97800	97800	97700	83
442	20250120	134200	4246972100	97700	97700	97800	97700	67
443	20250120	134100	4240425800	97800	97800	97800	97700	106
444	20250120	134000	4230065500	97700	97700	97800	97700	38
445	20250120	133900	4226351900	97700	97800	97900	97700	98
446	20250120	133800	4216768000	97700	97800	97800	97700	267
447	20250120	133700	4190659600	97800	97900	97900	97800	41
448	20250120	133600	4186649400	97800	97800	97900	97800	77
449	20250120	133500	4179115500	97800	97800	97900	97800	50
450	20250120	133400	4174224300	97900	97800	97900	97700	74
451	20250120	133300	4166983300	97700	97800	97900	97700	56
452	20250120	133200	4161507300	97800	97800	97900	97800	75
453	20250120	133100	4154169300	97800	97900	97900	97800	30
454	20250120	133000	4151234500	97900	97800	97900	97800	115
455	20250120	132900	4139983400	97800	97800	97900	97800	85
456	20250120	132800	4131664700	97800	97800	97900	97800	28
457	20250120	132700	4128926000	97800	97800	97900	97800	158
458	20250120	132600	4113469300	97900	97900	97900	97800	28
459	20250120	132500	4110730300	97900	97800	97900	97800	97
460	20250120	132400	4101237800	97800	97900	98000	97800	94
461	20250120	132300	4092037900	97900	98000	98000	97800	139
462	20250120	132200	4078427100	97900	97900	98000	97800	55
463	20250120	132100	4073042500	97800	97900	97900	97800	56
464	20250120	132000	4067564400	97900	97800	97900	97800	101
465	20250120	131900	4057680600	97800	98000	98000	97700	374
466	20250120	131800	4021094300	97800	97800	98000	97800	423
467	20250120	131700	3979718800	97800	97800	97900	97800	20
468	20250120	131600	3977761100	97800	97800	97900	97800	107
469	20250120	131500	3967290900	97800	97900	97900	97800	35
470	20250120	131400	3963867100	97900	97800	97900	97800	53
471	20250120	131300	3958680400	97900	97900	98000	97800	73
472	20250120	131200	3951533900	97900	97900	98000	97900	145
473	20250120	131100	3937337900	97900	98000	98000	97900	121
474	20250120	131000	3925483400	98000	97900	98000	97900	45
475	20250120	130900	3921074300	97900	97900	98000	97900	223
476	20250120	130800	3899239500	97900	97900	98000	97900	63
477	20250120	130700	3893071000	97900	97800	97900	97800	484
478	20250120	130600	3845692500	97800	97900	97900	97800	142
479	20250120	130500	3831801400	97800	97900	97900	97800	13
480	20250120	130400	3830529000	97900	97800	97900	97800	211
481	20250120	130300	3809886900	97800	97800	97900	97700	356
482	20250120	130200	3775078600	97700	97700	97700	97600	162
483	20250120	130100	3759252800	97700	97600	97700	97600	82
484	20250120	130000	3751246800	97600	97600	97700	97600	73
485	20250120	125900	3744118900	97600	97700	97700	97600	71
486	20250120	125800	3737187800	97700	97700	97700	97600	124
487	20250120	125700	3725079300	97600	97700	97800	97600	53
488	20250120	125600	3719901900	97600	97700	97800	97600	62
489	20250120	125500	3713846500	97700	97700	97800	97600	88
490	20250120	125400	3705249000	97800	97600	97800	97600	316
491	20250120	125300	3674377400	97700	97600	97700	97600	112
492	20250120	125200	3663439500	97700	97600	97700	97600	103
493	20250120	125100	3653386000	97600	97600	97700	97600	71
494	20250120	125000	3646453400	97600	97600	97700	97600	73
495	20250120	124900	3639327000	97700	97600	97700	97600	119
496	20250120	124800	3627707000	97600	97600	97700	97600	112
497	20250120	124700	3616772600	97700	97600	97700	97600	66
498	20250120	124600	3610329300	97600	97600	97700	97600	86
499	20250120	124500	3601932900	97700	97700	97700	97600	112
500	20250120	124400	3590997000	97700	97700	97700	97600	72
501	20250120	124300	3583966700	97600	97800	97800	97600	96
502	20250120	124200	3574587900	97800	97800	97800	97700	136
503	20250120	124100	3561294200	97800	97800	97900	97800	50
504	20250120	124000	3556403800	97700	97700	97800	97700	211
505	20250120	123900	3535780400	97700	97800	97800	97700	55
506	20250120	123800	3530405800	97800	97700	97800	97700	46
507	20250120	123700	3525911000	97700	97800	97800	97600	130
508	20250120	123600	3513208600	97800	97600	97800	97600	46
509	20250120	123500	3508713600	97700	97800	97800	97600	113
510	20250120	123400	3497674800	97800	97700	97800	97700	51
511	20250120	123300	3492691000	97800	97600	97800	97600	137
512	20250120	123200	3479309500	97700	97700	97800	97700	96
513	20250120	123100	3469923000	97800	97600	97800	97600	130
514	20250120	123000	3457231200	97600	97700	97800	97600	146
515	20250120	122900	3442968100	97600	97600	97700	97600	81
516	20250120	122800	3435061500	97700	97700	97700	97600	106
517	20250120	122700	3424711800	97600	97700	97800	97600	59
518	20250120	122600	3418948800	97700	97700	97700	97600	145
519	20250120	122500	3404785100	97700	97700	97800	97700	134
520	20250120	122400	3391690100	97800	97700	97800	97700	45
521	20250120	122300	3387292500	97800	97700	97800	97700	97
522	20250120	122200	3377810600	97700	97700	97800	97700	98
523	20250120	122100	3368232600	97700	97700	97800	97700	176
524	20250120	122000	3351028800	97700	97800	97800	97700	75
525	20250120	121900	3343698100	97800	97800	97800	97700	112
526	20250120	121800	3332749500	97700	97700	97800	97700	137
527	20250120	121700	3319363500	97700	97600	97800	97600	92
528	20250120	121600	3310372900	97600	97600	97800	97600	194
529	20250120	121500	3291429800	97700	97700	97700	97600	26
530	20250120	121400	3288890000	97600	97700	97800	97600	208
531	20250120	121300	3268584700	97700	97800	97800	97600	58
532	20250120	121200	3262917600	97800	97700	97800	97700	134
533	20250120	121100	3249822600	97700	97800	97800	97700	74
534	20250120	121000	3242591500	97700	97700	97800	97700	107
535	20250120	120900	3232134100	97700	97800	97800	97700	128
536	20250120	120800	3219622400	97800	97800	97800	97700	48
537	20250120	120700	3214930600	97800	97700	97800	97700	74
538	20250120	120600	3207697100	97800	97700	97900	97700	72
539	20250120	120500	3200660100	97800	97800	97900	97700	352
540	20250120	120400	3166244300	97800	98000	98000	97800	70
541	20250120	120300	3159392200	98000	97800	98000	97800	58
542	20250120	120200	3153717600	97800	97900	98000	97800	105
543	20250120	120100	3143439200	98000	97900	98000	97800	116
544	20250120	120000	3132075900	97900	97900	97900	97800	224
545	20250120	115900	3110149900	97900	97800	97900	97800	205
546	20250120	115800	3090088600	97800	97800	97900	97700	51
547	20250120	115700	3085098300	97700	97900	97900	97700	87
548	20250120	115600	3076595500	97800	97600	97900	97600	79
549	20250120	115500	3068874700	97700	97800	97800	97700	131
550	20250120	115400	3056072300	97700	97700	97900	97700	48
551	20250120	115300	3051377700	97800	97900	97900	97600	51
552	20250120	115200	3046392200	97900	97800	97900	97700	127
553	20250120	115100	3033974800	97800	97700	97900	97700	78
554	20250120	115000	3026344000	97700	97800	97800	97600	114
555	20250120	114900	3015206400	97800	97700	97800	97600	55
556	20250120	114800	3009830100	97800	97700	97800	97600	62
557	20250120	114700	3003770700	97700	97700	97800	97600	105
558	20250120	114600	2993508200	97800	97700	97800	97600	72
559	20250120	114500	2986472400	97700	97700	97700	97600	75
560	20250120	114400	2979145900	97800	97700	97800	97600	57
561	20250120	114300	2973576800	97700	97600	97800	97600	81
562	20250120	114200	2965668300	97600	97700	97800	97600	63
563	20250120	114100	2959510300	97700	97700	97800	97600	77
564	20250120	114000	2951988400	97700	97700	97900	97700	39
565	20250120	113900	2948175200	97800	97800	97900	97700	62
566	20250120	113800	2942115900	97800	97700	97900	97600	144
567	20250120	113700	2928037800	97800	97800	97800	97700	74
568	20250120	113600	2920804300	97800	97700	97800	97700	65
569	20250120	113500	2914450200	97700	97800	97900	97700	93
570	20250120	113400	2905356500	97700	97700	97800	97700	144
571	20250120	113300	2891275300	97700	97700	97800	97700	141
572	20250120	113200	2877493800	97800	97800	97800	97700	65
573	20250120	113100	2871141400	97700	97800	97800	97700	105
574	20250120	113000	2860878800	97700	97800	97800	97700	56
575	20250120	112900	2855406100	97800	97700	97800	97700	93
576	20250120	112800	2846317300	97600	97700	97800	97600	133
577	20250120	112700	2833329000	97700	97600	97700	97600	26
578	20250120	112600	2830789000	97700	97600	97700	97600	196
579	20250120	112500	2811650100	97700	97600	97700	97600	49
580	20250120	112400	2806864500	97500	97600	97700	97500	155
581	20250120	112300	2791729700	97600	97600	97700	97600	256
582	20250120	112200	2766743300	97700	97700	97700	97500	243
583	20250120	112100	2743025400	97600	97700	97700	97600	106
584	20250120	112000	2732679100	97700	97400	97700	97400	469
585	20250120	111900	2686929700	97500	97500	97500	97400	114
586	20250120	111800	2675821800	97400	97500	97500	97400	58
587	20250120	111700	2670171300	97500	97400	97700	97400	119
588	20250120	111600	2658568700	97400	97600	97600	97400	89
589	20250120	111500	2649896200	97600	97500	97600	97400	107
590	20250120	111400	2639460900	97600	97400	97600	97400	108
591	20250120	111300	2628933100	97400	97500	97600	97400	104
592	20250120	111200	2618790800	97500	97500	97600	97500	50
593	20250120	111100	2613911600	97500	97600	97700	97500	140
594	20250120	111000	2600255700	97500	97600	97700	97500	42
595	20250120	110900	2596156500	97600	97500	97600	97400	145
596	20250120	110800	2582018200	97500	97500	97600	97500	81
597	20250120	110700	2574116600	97500	97600	97700	97500	120
598	20250120	110600	2562412800	97600	97500	97700	97500	91
599	20250120	110500	2553532400	97700	97600	97700	97600	48
600	20250120	110400	2548846900	97600	97600	97700	97600	148
601	20250120	110300	2534399000	97600	97600	97700	97500	241
602	20250120	110200	2510865100	97500	97500	97700	97500	377
603	20250120	110100	2474043800	97600	97600	97700	97500	50
604	20250120	110000	2469163300	97600	97600	97700	97500	131
605	20250120	105900	2456376100	97600	97700	97800	97600	51
606	20250120	105800	2451393900	97800	97700	97800	97700	79
607	20250120	105700	2443674600	97700	97600	97700	97600	202
608	20250120	105600	2423950700	97600	97600	97700	97500	302
609	20250120	105500	2394478300	97500	97600	97600	97400	101
610	20250120	105400	2384630600	97600	97600	97600	97500	109
611	20250120	105300	2373997400	97500	97500	97600	97500	103
612	20250120	105200	2363950700	97500	97600	97700	97500	119
613	20250120	105100	2352334800	97600	97600	97700	97600	78
614	20250120	105000	2344720500	97600	97700	97700	97600	130
615	20250120	104900	2332029900	97600	97700	97700	97600	116
616	20250120	104800	2320707200	97700	97600	97700	97600	139
617	20250120	104700	2307137500	97600	97500	97700	97500	109
618	20250120	104600	2296500300	97500	97500	97600	97500	69
619	20250120	104500	2289772400	97500	97500	97600	97500	531
620	20250120	104400	2237971200	97500	97500	97600	97500	648
621	20250120	104300	2174789800	97500	97400	97500	97400	184
622	20250120	104200	2156865500	97500	97400	97500	97400	23
623	20250120	104100	2154624700	97500	97400	97500	97400	98
624	20250120	104000	2145077000	97400	97400	97500	97400	84
625	20250120	103900	2136895100	97400	97400	97500	97400	100
626	20250120	103800	2127152600	97500	97300	97500	97300	275
627	20250120	103700	2100368100	97400	97300	97400	97300	40
628	20250120	103600	2096475200	97300	97200	97400	97200	156
629	20250120	103500	2081295700	97200	97300	97300	97200	123
630	20250120	103400	2069331000	97300	97200	97400	97200	53
631	20250120	103300	2064172300	97300	97300	97400	97200	112
632	20250120	103200	2053279600	97300	97300	97300	97200	71
633	20250120	103100	2046375900	97200	97300	97400	97200	102
634	20250120	103000	2036456600	97300	97300	97300	97100	957
635	20250120	102900	1943471900	97200	97200	97400	97200	131
636	20250120	102800	1930731400	97200	97300	97400	97200	105
637	20250120	102700	1920516100	97300	97300	97400	97200	25
638	20250120	102600	1918084100	97200	97300	97300	97200	105
639	20250120	102500	1907876700	97300	97400	97400	97200	111
640	20250120	102400	1897075100	97400	97200	97400	97200	67
641	20250120	102300	1890562000	97300	97200	97300	97200	107
642	20250120	102200	1880156900	97200	97200	97300	97200	224
643	20250120	102100	1858380500	97200	97200	97200	97200	82
644	20250120	102000	1850410100	97200	97200	97300	97200	154
645	20250120	101900	1835437600	97300	97300	97300	97200	118
646	20250120	101800	1823966900	97200	97200	97300	97200	83
647	20250120	101700	1815896900	97200	97200	97300	97100	2164
648	20250120	101600	1605529800	97200	97400	97400	97200	1073
649	20250120	101500	1501128600	97300	97300	97500	97300	145
650	20250120	101400	1487012500	97300	97300	97400	97300	78
651	20250120	101300	1479423000	97300	97400	97400	97300	43
652	20250120	101200	1475235800	97400	97400	97400	97300	205
653	20250120	101100	1455273300	97400	97600	97600	97400	244
654	20250120	101000	1431488800	97500	97600	97700	97500	117
655	20250120	100900	1420076500	97600	97700	97700	97600	151
656	20250120	100800	1405336000	97700	97700	97800	97700	518
657	20250120	100700	1354726600	97700	97600	97700	97600	125
658	20250120	100600	1342523700	97600	97700	97700	97600	125
659	20250120	100500	1330316000	97700	97700	97800	97700	60
660	20250120	100400	1324453800	97700	97800	97900	97700	212
661	20250120	100300	1303719400	97800	97800	97900	97800	132
662	20250120	100200	1290809600	97800	97800	97800	97700	121
663	20250120	100100	1278978000	97900	97900	98000	97900	263
664	20250120	100000	1253230200	97900	97800	98000	97800	333
665	20250120	095900	1220640500	97700	97800	97800	97600	133
666	20250120	095800	1207644100	97700	97700	97800	97700	49
667	20250120	095700	1202856600	97700	97600	97700	97600	139
668	20250120	095600	1189281700	97600	97700	97800	97600	48
669	20250120	095500	1184592300	97700	97600	97700	97600	182
670	20250120	095400	1166817900	97600	97600	97700	97600	36
671	20250120	095300	1163304100	97600	97600	97700	97600	118
672	20250120	095200	1151784100	97600	97600	97700	97600	48
673	20250120	095100	1147099200	97700	97400	97700	97400	580
674	20250120	095000	1090505600	97500	97400	97500	97400	43
675	20250120	094900	1086314200	97400	97400	97500	97300	335
676	20250120	094800	1053694000	97500	97400	97500	97300	62
677	20250120	094700	1047654300	97400	97300	97400	97300	109
678	20250120	094600	1037047100	97300	97400	97400	97300	141
679	20250120	094500	1023321500	97300	97400	97400	97300	206
680	20250120	094400	1003272600	97500	97400	97500	97400	170
681	20250120	094300	986711500	97400	97500	97500	97400	410
682	20250120	094200	946775700	97500	97500	97500	97400	218
683	20250120	094100	925525900	97500	97500	97600	97500	58
684	20250120	094000	919868500	97500	97600	97600	97500	96
685	20250120	093900	910508300	97600	97600	97600	97400	100
686	20250120	093800	900757700	97500	97400	97600	97400	163
687	20250120	093700	884878000	97500	97500	97600	97500	205
688	20250120	093600	864888000	97500	97400	97600	97300	394
689	20250120	093500	826484900	97400	97400	97500	97400	133
690	20250120	093400	813528100	97400	97400	97500	97400	67
691	20250120	093300	806999600	97400	97300	97400	97300	122
692	20250120	093200	795122600	97400	97400	97500	97300	278
693	20250120	093100	768062000	97400	97500	97500	97400	767
694	20250120	093000	693356100	97500	97500	97500	97400	110
695	20250120	092900	682637000	97400	97500	97600	97400	218
696	20250120	092800	661390800	97500	97600	97600	97500	104
697	20250120	092700	651247500	97500	97400	97500	97400	75
698	20250120	092600	643940700	97400	97500	97500	97400	205
699	20250120	092500	623955900	97500	97600	97600	97500	886
700	20250120	092400	537561300	97600	97600	97600	97600	200
701	20250120	092300	518041300	97600	97600	97800	97600	839
702	20250120	092200	436149900	97700	97800	97800	97600	494
703	20250120	092100	387879800	97800	97700	97800	97700	393
704	20250120	092000	349481200	97700	97700	97800	97700	46
705	20250120	091900	344986600	97700	97800	97800	97700	72
706	20250120	091800	337948200	97800	97800	97800	97800	251
707	20250120	091700	313400400	97800	97800	97900	97800	62
708	20250120	091600	307335400	97800	97800	97800	97700	251
709	20250120	091500	282789600	97800	97800	97900	97800	37
710	20250120	091400	279170700	97800	97800	97900	97700	129
711	20250120	091300	266554800	97800	97700	97800	97600	240
712	20250120	091200	243111700	97600	97600	97700	97600	62
713	20250120	091100	237059000	97600	97600	97600	97600	43
714	20250120	091000	232862200	97800	97700	97800	97600	207
715	20250120	090900	212641200	97700	97900	97900	97700	570
716	20250120	090800	156919300	97800	97900	97900	97800	122
717	20250120	090700	144980600	97900	97800	98000	97800	102
718	20250120	090600	134993700	97800	97900	97900	97800	182
719	20250120	090500	117181300	97800	97800	97900	97800	295
720	20250120	090400	88329300	97800	97800	97800	97700	102
721	20250120	090300	78359300	97800	97800	97800	97700	85
722	20250120	090200	70053500	97700	97900	97900	97700	114
723	20250120	090100	58899100	97900	98100	98300	97900	346
724	20250120	090000	24985500	98100	98400	98600	98100	254