KissMeData/237690/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205200	7799020100	93000	93000	93000	93000	1985
3	20250110	205100	7799020100	93000	93000	93000	93000	0
4	20250110	205000	7799020100	93000	93000	93000	93000	0
5	20250110	204900	7799020100	93000	93000	93000	93000	0
6	20250110	204800	7799020100	93000	93000	93000	93000	0
7	20250110	204700	7799020100	93000	93000	93000	93000	0
8	20250110	204600	7799020100	93000	93000	93000	93000	0
9	20250110	204500	7799020100	93000	93000	93000	93000	0
10	20250110	204400	7799020100	93000	93000	93000	93000	0
11	20250110	204300	7799020100	93000	93000	93000	93000	0
12	20250110	204200	7799020100	93000	93000	93000	93000	0
13	20250110	204100	7799020100	93000	93000	93000	93000	0
14	20250110	204000	7799020100	93000	93000	93000	93000	0
15	20250110	203900	7799020100	93000	93000	93000	93000	0
16	20250110	203800	7799020100	93000	93000	93000	93000	0
17	20250110	203700	7799020100	93000	93000	93000	93000	0
18	20250110	203600	7799020100	93000	93000	93000	93000	0
19	20250110	203500	7799020100	93000	93000	93000	93000	0
20	20250110	203400	7799020100	93000	93000	93000	93000	0
21	20250110	203300	7799020100	93000	93000	93000	93000	0
22	20250110	203200	7799020100	93000	93000	93000	93000	0
23	20250110	203100	7799020100	93000	93000	93000	93000	0
24	20250110	203000	7799020100	93000	93000	93000	93000	0
25	20250110	202900	7799020100	93000	93000	93000	93000	0
26	20250110	202800	7799020100	93000	93000	93000	93000	0
27	20250110	202700	7799020100	93000	93000	93000	93000	0
28	20250110	202600	7799020100	93000	93000	93000	93000	0
29	20250110	202500	7799020100	93000	93000	93000	93000	0
30	20250110	202400	7799020100	93000	93000	93000	93000	0
31	20250110	202300	7799020100	93000	93000	93000	93000	0
32	20250110	202200	7799020100	93000	93000	93000	93000	1985
33	20250110	202100	7799020100	93000	93000	93000	93000	0
34	20250110	202000	7799020100	93000	93000	93000	93000	0
35	20250110	201900	7799020100	93000	93000	93000	93000	0
36	20250110	201800	7799020100	93000	93000	93000	93000	0
37	20250110	201700	7799020100	93000	93000	93000	93000	0
38	20250110	201600	7799020100	93000	93000	93000	93000	0
39	20250110	201500	7799020100	93000	93000	93000	93000	0
40	20250110	201400	7799020100	93000	93000	93000	93000	0
41	20250110	201300	7799020100	93000	93000	93000	93000	0
42	20250110	201200	7799020100	93000	93000	93000	93000	0
43	20250110	201100	7799020100	93000	93000	93000	93000	0
44	20250110	201000	7799020100	93000	93000	93000	93000	0
45	20250110	200900	7799020100	93000	93000	93000	93000	0
46	20250110	200800	7799020100	93000	93000	93000	93000	0
47	20250110	200700	7799020100	93000	93000	93000	93000	0
48	20250110	200600	7799020100	93000	93000	93000	93000	0
49	20250110	200500	7799020100	93000	93000	93000	93000	0
50	20250110	200400	7799020100	93000	93000	93000	93000	0
51	20250110	200300	7799020100	93000	93000	93000	93000	0
52	20250110	200200	7799020100	93000	93000	93000	93000	0
53	20250110	200100	7799020100	93000	93000	93000	93000	0
54	20250110	200000	7799020100	93000	93000	93000	93000	0
55	20250110	195900	7799020100	93000	93000	93000	93000	0
56	20250110	195800	7799020100	93000	93000	93000	93000	0
57	20250110	195700	7799020100	93000	93000	93000	93000	0
58	20250110	195600	7799020100	93000	93000	93000	93000	0
59	20250110	195500	7799020100	93000	93000	93000	93000	0
60	20250110	195400	7799020100	93000	93000	93000	93000	0
61	20250110	195300	7799020100	93000	93000	93000	93000	0
62	20250110	195200	7799020100	93000	93000	93000	93000	1985
63	20250110	195100	7799020100	93000	93000	93000	93000	0
64	20250110	195000	7799020100	93000	93000	93000	93000	0
65	20250110	194900	7799020100	93000	93000	93000	93000	0
66	20250110	194800	7799020100	93000	93000	93000	93000	0
67	20250110	194700	7799020100	93000	93000	93000	93000	0
68	20250110	194600	7799020100	93000	93000	93000	93000	0
69	20250110	194500	7799020100	93000	93000	93000	93000	0
70	20250110	194400	7799020100	93000	93000	93000	93000	0
71	20250110	194300	7799020100	93000	93000	93000	93000	0
72	20250110	194200	7799020100	93000	93000	93000	93000	0
73	20250110	194100	7799020100	93000	93000	93000	93000	0
74	20250110	194000	7799020100	93000	93000	93000	93000	0
75	20250110	193900	7799020100	93000	93000	93000	93000	0
76	20250110	193800	7799020100	93000	93000	93000	93000	0
77	20250110	193700	7799020100	93000	93000	93000	93000	0
78	20250110	193600	7799020100	93000	93000	93000	93000	0
79	20250110	193500	7799020100	93000	93000	93000	93000	0
80	20250110	193400	7799020100	93000	93000	93000	93000	0
81	20250110	193300	7799020100	93000	93000	93000	93000	0
82	20250110	193200	7799020100	93000	93000	93000	93000	0
83	20250110	193100	7799020100	93000	93000	93000	93000	0
84	20250110	193000	7799020100	93000	93000	93000	93000	0
85	20250110	192900	7799020100	93000	93000	93000	93000	0
86	20250110	192800	7799020100	93000	93000	93000	93000	0
87	20250110	192700	7799020100	93000	93000	93000	93000	0
88	20250110	192600	7799020100	93000	93000	93000	93000	0
89	20250110	192500	7799020100	93000	93000	93000	93000	0
90	20250110	192400	7799020100	93000	93000	93000	93000	0
91	20250110	192300	7799020100	93000	93000	93000	93000	0
92	20250110	192200	7799020100	93000	93000	93000	93000	1985
93	20250110	192100	7799020100	93000	93000	93000	93000	0
94	20250110	192000	7799020100	93000	93000	93000	93000	0
95	20250110	191900	7799020100	93000	93000	93000	93000	0
96	20250110	191800	7799020100	93000	93000	93000	93000	0
97	20250110	191700	7799020100	93000	93000	93000	93000	0
98	20250110	191600	7799020100	93000	93000	93000	93000	0
99	20250110	191500	7799020100	93000	93000	93000	93000	0
100	20250110	191400	7799020100	93000	93000	93000	93000	0
101	20250110	191300	7799020100	93000	93000	93000	93000	0
102	20250110	191200	7799020100	93000	93000	93000	93000	0
103	20250110	191100	7799020100	93000	93000	93000	93000	0
104	20250110	191000	7799020100	93000	93000	93000	93000	0
105	20250110	190900	7799020100	93000	93000	93000	93000	0
106	20250110	190800	7799020100	93000	93000	93000	93000	0
107	20250110	190700	7799020100	93000	93000	93000	93000	0
108	20250110	190600	7799020100	93000	93000	93000	93000	0
109	20250110	190500	7799020100	93000	93000	93000	93000	0
110	20250110	190400	7799020100	93000	93000	93000	93000	0
111	20250110	190300	7799020100	93000	93000	93000	93000	0
112	20250110	190200	7799020100	93000	93000	93000	93000	0
113	20250110	190100	7799020100	93000	93000	93000	93000	0
114	20250110	190000	7799020100	93000	93000	93000	93000	0
115	20250110	185900	7799020100	93000	93000	93000	93000	0
116	20250110	185800	7799020100	93000	93000	93000	93000	0
117	20250110	185700	7799020100	93000	93000	93000	93000	0
118	20250110	185600	7799020100	93000	93000	93000	93000	0
119	20250110	185500	7799020100	93000	93000	93000	93000	0
120	20250110	185400	7799020100	93000	93000	93000	93000	0
121	20250110	185300	7799020100	93000	93000	93000	93000	0
122	20250110	185200	7799020100	93000	93000	93000	93000	1985
123	20250110	185100	7799020100	93000	93000	93000	93000	0
124	20250110	185000	7799020100	93000	93000	93000	93000	0
125	20250110	184900	7799020100	93000	93000	93000	93000	0
126	20250110	184800	7799020100	93000	93000	93000	93000	0
127	20250110	184700	7799020100	93000	93000	93000	93000	0
128	20250110	184600	7799020100	93000	93000	93000	93000	0
129	20250110	184500	7799020100	93000	93000	93000	93000	0
130	20250110	184400	7799020100	93000	93000	93000	93000	0
131	20250110	184300	7799020100	93000	93000	93000	93000	0
132	20250110	184200	7799020100	93000	93000	93000	93000	0
133	20250110	184100	7799020100	93000	93000	93000	93000	0
134	20250110	184000	7799020100	93000	93000	93000	93000	0
135	20250110	183900	7799020100	93000	93000	93000	93000	0
136	20250110	183800	7799020100	93000	93000	93000	93000	0
137	20250110	183700	7799020100	93000	93000	93000	93000	0
138	20250110	183600	7799020100	93000	93000	93000	93000	0
139	20250110	183500	7799020100	93000	93000	93000	93000	0
140	20250110	183400	7799020100	93000	93000	93000	93000	0
141	20250110	183300	7799020100	93000	93000	93000	93000	0
142	20250110	183200	7799020100	93000	93000	93000	93000	0
143	20250110	183100	7799020100	93000	93000	93000	93000	0
144	20250110	183000	7799020100	93000	93000	93000	93000	0
145	20250110	182900	7799020100	93000	93000	93000	93000	0
146	20250110	182800	7799020100	93000	93000	93000	93000	0
147	20250110	182700	7799020100	93000	93000	93000	93000	0
148	20250110	182600	7799020100	93000	93000	93000	93000	0
149	20250110	182500	7799020100	93000	93000	93000	93000	0
150	20250110	182400	7799020100	93000	93000	93000	93000	0
151	20250110	182300	7799020100	93000	93000	93000	93000	0
152	20250110	182200	7799020100	93000	93000	93000	93000	1985
153	20250110	182100	7799020100	93000	93000	93000	93000	0
154	20250110	182000	7799020100	93000	93000	93000	93000	0
155	20250110	181900	7799020100	93000	93000	93000	93000	0
156	20250110	181800	7799020100	93000	93000	93000	93000	0
157	20250110	181700	7799020100	93000	93000	93000	93000	0
158	20250110	181600	7799020100	93000	93000	93000	93000	0
159	20250110	181500	7799020100	93000	93000	93000	93000	0
160	20250110	181400	7799020100	93000	93000	93000	93000	0
161	20250110	181300	7799020100	93000	93000	93000	93000	0
162	20250110	181200	7799020100	93000	93000	93000	93000	0
163	20250110	181100	7799020100	93000	93000	93000	93000	0
164	20250110	181000	7799020100	93000	93000	93000	93000	0
165	20250110	180900	7799020100	93000	93000	93000	93000	0
166	20250110	180800	7799020100	93000	93000	93000	93000	0
167	20250110	180700	7799020100	93000	93000	93000	93000	0
168	20250110	180600	7799020100	93000	93000	93000	93000	0
169	20250110	180500	7799020100	93000	93000	93000	93000	0
170	20250110	180400	7799020100	93000	93000	93000	93000	0
171	20250110	180300	7799020100	93000	93000	93000	93000	0
172	20250110	180200	7799020100	93000	93000	93000	93000	0
173	20250110	180100	7799020100	93000	93000	93000	93000	0
174	20250110	180000	7799020100	93000	93000	93000	93000	0
175	20250110	175900	7799020100	93000	93000	93000	93000	0
176	20250110	175800	7799020100	93000	93000	93000	93000	0
177	20250110	175700	7799020100	93000	93000	93000	93000	0
178	20250110	175600	7799020100	93000	93000	93000	93000	0
179	20250110	175500	7799020100	93000	93000	93000	93000	0
180	20250110	175400	7799020100	93000	93000	93000	93000	0
181	20250110	175300	7799020100	93000	93000	93000	93000	0
182	20250110	175200	7799020100	93000	93000	93000	93000	1985
183	20250110	175100	7799020100	93000	93000	93000	93000	0
184	20250110	175000	7799020100	93000	93000	93000	93000	0
185	20250110	174900	7799020100	93000	93000	93000	93000	0
186	20250110	174800	7799020100	93000	93000	93000	93000	0
187	20250110	174700	7799020100	93000	93000	93000	93000	0
188	20250110	174600	7799020100	93000	93000	93000	93000	0
189	20250110	174500	7799020100	93000	93000	93000	93000	0
190	20250110	174400	7799020100	93000	93000	93000	93000	0
191	20250110	174300	7799020100	93000	93000	93000	93000	0
192	20250110	174200	7799020100	93000	93000	93000	93000	0
193	20250110	174100	7799020100	93000	93000	93000	93000	0
194	20250110	174000	7799020100	93000	93000	93000	93000	0
195	20250110	173900	7799020100	93000	93000	93000	93000	0
196	20250110	173800	7799020100	93000	93000	93000	93000	0
197	20250110	173700	7799020100	93000	93000	93000	93000	0
198	20250110	173600	7799020100	93000	93000	93000	93000	0
199	20250110	173500	7799020100	93000	93000	93000	93000	0
200	20250110	173400	7799020100	93000	93000	93000	93000	0
201	20250110	173300	7799020100	93000	93000	93000	93000	0
202	20250110	173200	7799020100	93000	93000	93000	93000	0
203	20250110	173100	7799020100	93000	93000	93000	93000	0
204	20250110	173000	7799020100	93000	93000	93000	93000	0
205	20250110	172900	7799020100	93000	93000	93000	93000	0
206	20250110	172800	7799020100	93000	93000	93000	93000	0
207	20250110	172700	7799020100	93000	93000	93000	93000	0
208	20250110	172600	7799020100	93000	93000	93000	93000	0
209	20250110	172500	7799020100	93000	93000	93000	93000	0
210	20250110	172400	7799020100	93000	93000	93000	93000	0
211	20250110	172300	7799020100	93000	93000	93000	93000	0
212	20250110	172200	7799020100	93000	93000	93000	93000	1985
213	20250110	172100	7799020100	93000	93000	93000	93000	0
214	20250110	172000	7799020100	93000	93000	93000	93000	0
215	20250110	171900	7799020100	93000	93000	93000	93000	0
216	20250110	171800	7799020100	93000	93000	93000	93000	0
217	20250110	171700	7799020100	93000	93000	93000	93000	0
218	20250110	171600	7799020100	93000	93000	93000	93000	0
219	20250110	171500	7799020100	93000	93000	93000	93000	0
220	20250110	171400	7799020100	93000	93000	93000	93000	0
221	20250110	171300	7799020100	93000	93000	93000	93000	0
222	20250110	171200	7799020100	93000	93000	93000	93000	0
223	20250110	171100	7799020100	93000	93000	93000	93000	0
224	20250110	171000	7799020100	93000	93000	93000	93000	0
225	20250110	170900	7799020100	93000	93000	93000	93000	0
226	20250110	170800	7799020100	93000	93000	93000	93000	0
227	20250110	170700	7799020100	93000	93000	93000	93000	0
228	20250110	170600	7799020100	93000	93000	93000	93000	0
229	20250110	170500	7799020100	93000	93000	93000	93000	0
230	20250110	170400	7799020100	93000	93000	93000	93000	0
231	20250110	170300	7799020100	93000	93000	93000	93000	0
232	20250110	170200	7799020100	93000	93000	93000	93000	0
233	20250110	170100	7799020100	93000	93000	93000	93000	0
234	20250110	170000	7799020100	93000	93000	93000	93000	0
235	20250110	165900	7799020100	93000	93000	93000	93000	0
236	20250110	165800	7799020100	93000	93000	93000	93000	0
237	20250110	165700	7799020100	93000	93000	93000	93000	0
238	20250110	165600	7799020100	93000	93000	93000	93000	0
239	20250110	165500	7799020100	93000	93000	93000	93000	0
240	20250110	165400	7799020100	93000	93000	93000	93000	0
241	20250110	165300	7799020100	93000	93000	93000	93000	0
242	20250110	165200	7799020100	93000	93000	93000	93000	1985
243	20250110	165100	7799020100	93000	93000	93000	93000	0
244	20250110	165000	7799020100	93000	93000	93000	93000	0
245	20250110	164900	7799020100	93000	93000	93000	93000	0
246	20250110	164800	7799020100	93000	93000	93000	93000	0
247	20250110	164700	7799020100	93000	93000	93000	93000	0
248	20250110	164600	7799020100	93000	93000	93000	93000	0
249	20250110	164500	7799020100	93000	93000	93000	93000	0
250	20250110	164400	7799020100	93000	93000	93000	93000	0
251	20250110	164300	7799020100	93000	93000	93000	93000	0
252	20250110	164200	7799020100	93000	93000	93000	93000	0
253	20250110	164100	7799020100	93000	93000	93000	93000	0
254	20250110	164000	7799020100	93000	93000	93000	93000	0
255	20250110	163900	7799020100	93000	93000	93000	93000	0
256	20250110	163800	7799020100	93000	93000	93000	93000	0
257	20250110	163700	7799020100	93000	93000	93000	93000	0
258	20250110	163600	7799020100	93000	93000	93000	93000	0
259	20250110	163500	7799020100	93000	93000	93000	93000	0
260	20250110	163400	7799020100	93000	93000	93000	93000	0
261	20250110	163300	7799020100	93000	93000	93000	93000	0
262	20250110	163200	7799020100	93000	93000	93000	93000	0
263	20250110	163100	7799020100	93000	93000	93000	93000	0
264	20250110	163000	7799020100	93000	93000	93000	93000	0
265	20250110	162900	7799020100	93000	93000	93000	93000	0
266	20250110	162800	7799020100	93000	93000	93000	93000	0
267	20250110	162700	7799020100	93000	93000	93000	93000	0
268	20250110	162600	7799020100	93000	93000	93000	93000	0
269	20250110	162500	7799020100	93000	93000	93000	93000	0
270	20250110	162400	7799020100	93000	93000	93000	93000	0
271	20250110	162300	7799020100	93000	93000	93000	93000	0
272	20250110	162200	7799020100	93000	93000	93000	93000	1985
273	20250110	162100	7799020100	93000	93000	93000	93000	0
274	20250110	162000	7799020100	93000	93000	93000	93000	0
275	20250110	161900	7799020100	93000	93000	93000	93000	0
276	20250110	161800	7799020100	93000	93000	93000	93000	0
277	20250110	161700	7799020100	93000	93000	93000	93000	0
278	20250110	161600	7799020100	93000	93000	93000	93000	0
279	20250110	161500	7799020100	93000	93000	93000	93000	0
280	20250110	161400	7799020100	93000	93000	93000	93000	0
281	20250110	161300	7799020100	93000	93000	93000	93000	0
282	20250110	161200	7799020100	93000	93000	93000	93000	0
283	20250110	161100	7799020100	93000	93000	93000	93000	0
284	20250110	161000	7799020100	93000	93000	93000	93000	0
285	20250110	160900	7799020100	93000	93000	93000	93000	0
286	20250110	160800	7799020100	93000	93000	93000	93000	0
287	20250110	160700	7799020100	93000	93000	93000	93000	0
288	20250110	160600	7799020100	93000	93000	93000	93000	0
289	20250110	160500	7799020100	93000	93000	93000	93000	0
290	20250110	160400	7799020100	93000	93000	93000	93000	0
291	20250110	160300	7799020100	93000	93000	93000	93000	0
292	20250110	160200	7799020100	93000	93000	93000	93000	0
293	20250110	160100	7799020100	93000	93000	93000	93000	0
294	20250110	160000	7799020100	93000	93000	93000	93000	0
295	20250110	155900	7799020100	93000	93000	93000	93000	0
296	20250110	155800	7799020100	93000	93000	93000	93000	0
297	20250110	155700	7799020100	93000	93000	93000	93000	0
298	20250110	155600	7799020100	93000	93000	93000	93000	0
299	20250110	155500	7799020100	93000	93000	93000	93000	0
300	20250110	155400	7799020100	93000	93000	93000	93000	0
301	20250110	155300	7799020100	93000	93000	93000	93000	0
302	20250110	155200	7799020100	93000	93000	93000	93000	1985
303	20250110	155100	7799020100	93000	93000	93000	93000	0
304	20250110	155000	7799020100	93000	93000	93000	93000	0
305	20250110	154900	7799020100	93000	93000	93000	93000	0
306	20250110	154800	7799020100	93000	93000	93000	93000	0
307	20250110	154700	7799020100	93000	93000	93000	93000	0
308	20250110	154600	7799020100	93000	93000	93000	93000	0
309	20250110	154500	7799020100	93000	93000	93000	93000	0
310	20250110	154400	7799020100	93000	93000	93000	93000	0
311	20250110	154300	7799020100	93000	93000	93000	93000	0
312	20250110	154200	7799020100	93000	93000	93000	93000	0
313	20250110	154100	7799020100	93000	93000	93000	93000	0
314	20250110	154000	7799020100	93000	93000	93000	93000	0
315	20250110	153900	7799020100	93000	93000	93000	93000	0
316	20250110	153800	7799020100	93000	93000	93000	93000	0
317	20250110	153700	7799020100	93000	93000	93000	93000	0
318	20250110	153600	7799020100	93000	93000	93000	93000	0
319	20250110	153500	7799020100	93000	93000	93000	93000	0
320	20250110	153400	7799020100	93000	93000	93000	93000	0
321	20250110	153300	7799020100	93000	93000	93000	93000	0
322	20250110	153200	7799020100	93000	93000	93000	93000	0
323	20250110	153100	7799020100	93000	93000	93000	93000	0
324	20250110	153000	7799020100	93000	93000	93000	93000	1985
325	20250110	152900	7614415100	93000	93000	93000	93000	0
326	20250110	152800	7614415100	93000	93000	93000	93000	0
327	20250110	152700	7614415100	93000	93000	93000	93000	0
328	20250110	152600	7614415100	93000	93000	93000	93000	0
329	20250110	152500	7614415100	93000	93000	93000	93000	0
330	20250110	152400	7614415100	93000	93000	93000	93000	0
331	20250110	152300	7614415100	93000	93000	93000	93000	0
332	20250110	152200	7614415100	93000	93000	93000	93000	0
333	20250110	152100	7614415100	93000	93000	93000	93000	0
334	20250110	152000	7614415100	93000	93000	93000	93000	0
335	20250110	151900	7614415100	93000	92900	93000	92900	89
336	20250110	151800	7606141400	92900	92900	92900	92900	110
337	20250110	151700	7595922400	92900	93000	93000	92900	197
338	20250110	151600	7577608100	93000	92900	93000	92900	26
339	20250110	151500	7575192400	92900	92900	92900	92900	24
340	20250110	151400	7572962800	92800	92800	93000	92800	239
341	20250110	151300	7550779400	93000	92800	93000	92800	65
342	20250110	151200	7544738000	92800	92800	93000	92800	449
343	20250110	151100	7503045800	92800	93000	93100	92800	521
344	20250110	151000	7454629600	93000	93000	93000	93000	35
345	20250110	150900	7451374600	93000	93100	93100	93000	139
346	20250110	150800	7438445400	93100	93100	93100	93100	125
347	20250110	150700	7426807900	93000	93000	93000	93000	52
348	20250110	150600	7421971900	93000	93000	93000	93000	255
349	20250110	150500	7398256900	93000	93000	93000	93000	115
350	20250110	150400	7387561900	93000	93000	93000	93000	0
351	20250110	150300	7387561900	93000	92900	93000	92900	792
352	20250110	150200	7313922300	93000	93000	93000	93000	638
353	20250110	150100	7254588300	93000	93100	93100	93000	21
354	20250110	150000	7252634600	93100	93000	93100	93000	213
355	20250110	145900	7232805400	93100	92900	93100	92900	237
356	20250110	145800	7210749600	93000	93000	93100	93000	422
357	20250110	145700	7171503100	93100	93000	93100	93000	7
358	20250110	145600	7170851600	92900	93000	93100	92900	239
359	20250110	145500	7148623200	93000	93100	93100	93000	8
360	20250110	145400	7147878600	93300	93000	93300	93000	720
361	20250110	145300	7080858200	93000	93000	93000	93000	87
362	20250110	145200	7072767200	93000	92800	93000	92800	32
363	20250110	145100	7069791600	92800	93100	93100	92800	213
364	20250110	145000	7049984800	93000	93000	93000	92900	336
365	20250110	144900	7018750900	93000	92900	93000	92800	687
366	20250110	144800	6954901500	93000	92900	93000	92900	111
367	20250110	144700	6944579600	92900	93000	93000	92800	112
368	20250110	144600	6934164800	92800	92900	93000	92800	501
369	20250110	144500	6887573000	92900	93000	93000	92900	203
370	20250110	144400	6868706600	92800	92800	93000	92800	448
371	20250110	144300	6827056600	92900	92900	92900	92800	15
372	20250110	144200	6825663200	92900	92900	92900	92800	60
373	20250110	144100	6820090000	92800	92700	92900	92700	206
374	20250110	144000	6800958200	92800	92700	92800	92700	20
375	20250110	143900	6799103200	92700	92700	92700	92600	652
376	20250110	143800	6738663600	92700	92800	92800	92700	42
377	20250110	143700	6734766300	92800	92900	92900	92800	127
378	20250110	143600	6722968200	92900	92900	92900	92900	4
379	20250110	143500	6722596600	92900	92900	92900	92900	24
380	20250110	143400	6720367000	92900	92800	92900	92800	19
381	20250110	143300	6718603500	92800	92900	92900	92800	609
382	20250110	143200	6662066900	93000	93100	93100	93000	453
383	20250110	143100	6619925200	93100	93100	93100	93000	26
384	20250110	143000	6617504700	93100	93100	93100	93100	11
385	20250110	142900	6616480600	93100	92900	93200	92900	326
386	20250110	142800	6586136900	92900	93000	93000	92900	143
387	20250110	142700	6572839700	92900	92900	92900	92900	58
388	20250110	142600	6567451500	92900	92900	92900	92900	8
389	20250110	142500	6566708300	92900	92900	92900	92900	226
390	20250110	142400	6545712900	93000	92900	93000	92900	101
391	20250110	142300	6536320000	93000	92900	93000	92900	133
392	20250110	142200	6523951800	92900	92900	92900	92900	1
393	20250110	142100	6523858900	92900	93000	93000	92900	252
394	20250110	142000	6500424300	93000	93000	93000	93000	9
395	20250110	141900	6499587300	93000	93100	93100	93000	195
396	20250110	141800	6481433700	93100	93100	93100	93100	13
397	20250110	141700	6480223400	93100	93100	93100	93100	9
398	20250110	141600	6479385500	93100	93100	93200	93100	325
399	20250110	141500	6449127800	93000	93100	93100	93000	2
400	20250110	141400	6448941700	93100	93000	93100	93000	168
401	20250110	141300	6433305200	93100	93000	93100	93000	8
402	20250110	141200	6432561100	93000	93000	93000	93000	1
403	20250110	141100	6432468100	93000	93100	93100	93000	70
404	20250110	141000	6425957600	93100	92900	93100	92900	78
405	20250110	140900	6418703500	92900	92900	92900	92900	18
406	20250110	140800	6417031300	92900	92900	92900	92900	12
407	20250110	140700	6415916500	92900	92900	92900	92900	8
408	20250110	140600	6415173300	92900	92900	93000	92900	144
409	20250110	140500	6401782200	92900	92700	93000	92700	520
410	20250110	140400	6353506900	92700	92800	92800	92700	99
411	20250110	140300	6344320700	92800	92900	92900	92800	157
412	20250110	140200	6329735600	93000	92900	93000	92900	9
413	20250110	140100	6328899400	92900	92900	93000	92800	428
414	20250110	140000	6289138100	92900	92900	93000	92900	674
415	20250110	135900	6226511800	92900	92900	93000	92900	35
416	20250110	135800	6223258100	93000	93000	93000	93000	230
417	20250110	135700	6201868100	93000	93000	93000	92900	313
418	20250110	135600	6172760200	93000	92900	93000	92900	5
419	20250110	135500	6172295600	93000	92900	93000	92900	113
420	20250110	135400	6161788700	93000	92900	93000	92900	55
421	20250110	135300	6156677900	92800	92800	92800	92800	112
422	20250110	135200	6146284300	92800	92700	92800	92700	57
423	20250110	135100	6140998500	92800	92800	92800	92800	50
424	20250110	135000	6136358500	92700	92800	92800	92700	232
425	20250110	134900	6114851300	92700	92800	92800	92700	163
426	20250110	134800	6099731400	92700	92800	92800	92700	265
427	20250110	134700	6075140100	92800	92900	92900	92800	226
428	20250110	134600	6054157700	92800	92800	92800	92800	7
429	20250110	134500	6053508100	92900	92800	92900	92800	26
430	20250110	134400	6051095200	92800	93000	93000	92800	39
431	20250110	134300	6047472000	93000	93000	93000	92900	291
432	20250110	134200	6020412300	92900	92900	92900	92900	25
433	20250110	134100	6018089800	92900	92900	92900	92800	132
434	20250110	134000	6005827100	93000	92900	93000	92900	127
435	20250110	133900	5994026600	92900	93000	93000	92900	138
436	20250110	133800	5981193400	92900	92900	93000	92900	15
437	20250110	133700	5979799300	92900	92900	92900	92900	4
438	20250110	133600	5979427700	92900	93000	93000	92900	11
439	20250110	133500	5978405600	92900	92800	93000	92800	23
440	20250110	133400	5976268800	92800	92800	92800	92800	33
441	20250110	133300	5973206400	92800	92800	92800	92800	3
442	20250110	133200	5972928000	92800	92900	92900	92800	26
443	20250110	133100	5970514800	92800	92800	92800	92700	148
444	20250110	133000	5956782400	92700	92700	92700	92700	25
445	20250110	132900	5954464900	92600	92600	92600	92600	8
446	20250110	132800	5953724100	92700	92600	92700	92600	147
447	20250110	132700	5940111800	92600	92700	92700	92600	60
448	20250110	132600	5934550500	92700	92600	92700	92600	93
449	20250110	132500	5925930200	92600	92600	92600	92600	136
450	20250110	132400	5913336600	92600	92500	92600	92500	29
451	20250110	132300	5910653400	92500	92600	92600	92500	1343
452	20250110	132200	5786292700	92600	92600	92700	92600	15
453	20250110	132100	5784903500	92800	92700	92800	92600	380
454	20250110	132000	5749665300	92700	92700	92800	92700	23
455	20250110	131900	5747533100	92700	92700	92700	92700	38
456	20250110	131800	5744010500	92800	92700	92800	92700	201
457	20250110	131700	5725357800	92700	92800	92900	92700	438
458	20250110	131600	5684698800	92800	92800	92800	92800	4
459	20250110	131500	5684327600	92900	92900	92900	92900	140
460	20250110	131400	5671321600	93000	93000	93000	93000	1
461	20250110	131300	5671228600	92900	93000	93000	92900	309
462	20250110	131200	5642492400	92900	92800	92900	92800	16
463	20250110	131100	5641007200	92800	92900	93000	92800	302
464	20250110	131000	5612924200	92800	92800	93000	92800	211
465	20250110	130900	5593314800	92800	92800	92800	92700	169
466	20250110	130800	5577642600	92800	92900	92900	92800	231
467	20250110	130700	5556192300	92900	92800	92900	92800	26
468	20250110	130600	5553779100	92900	92900	92900	92800	280
469	20250110	130500	5527768200	93000	92900	93000	92900	9
470	20250110	130400	5526931900	92900	92900	92900	92900	1
471	20250110	130300	5526839000	92900	92900	92900	92800	11
472	20250110	130200	5525817800	92900	92900	92900	92900	45
473	20250110	130100	5521637300	92900	92900	92900	92900	12
474	20250110	130000	5520522500	93000	92900	93000	92900	6
475	20250110	125900	5519965000	92800	92900	92900	92800	447
476	20250110	125800	5478458000	93000	93000	93000	92900	58
477	20250110	125700	5473064700	92900	92900	92900	92900	11
478	20250110	125600	5472042800	92900	93000	93000	92900	78
479	20250110	125500	5464789800	93000	92900	93100	92900	247
480	20250110	125400	5441806600	93000	92900	93000	92900	116
481	20250110	125300	5431019500	92800	92900	92900	92800	165
482	20250110	125200	5415691100	92800	92800	92800	92800	18
483	20250110	125100	5414020700	92800	92800	92900	92800	38
484	20250110	125000	5410494200	92800	92700	92800	92700	102
485	20250110	124900	5401038200	92700	92700	92700	92700	8
486	20250110	124800	5400296600	92700	92800	92800	92700	10
487	20250110	124700	5399369100	92900	92800	92900	92800	15
488	20250110	124600	5397976900	92900	92800	92900	92800	156
489	20250110	124500	5383486300	92800	92800	92800	92800	7
490	20250110	124400	5382836700	92800	92700	92800	92700	61
491	20250110	124300	5377176900	92700	92700	92700	92700	130
492	20250110	124200	5365125900	92700	92700	92700	92700	12
493	20250110	124100	5364013500	92700	92700	92700	92600	325
494	20250110	124000	5333889200	92700	92700	92800	92700	25
495	20250110	123900	5331571100	92700	92700	92700	92700	15
496	20250110	123800	5330180600	92700	92800	92800	92700	24
497	20250110	123700	5327953900	92800	92800	92900	92800	403
498	20250110	123600	5290543000	92800	92800	92800	92800	22
499	20250110	123500	5288501400	92800	92700	92800	92700	38
500	20250110	123400	5284976200	92700	92700	92700	92700	19
501	20250110	123300	5283214900	92600	92700	92700	92600	40
502	20250110	123200	5279507600	92700	92700	92800	92700	141
503	20250110	123100	5266424400	92800	92800	92800	92800	28
504	20250110	123000	5263826000	92800	92900	93000	92800	28
505	20250110	122900	5261224900	93000	92900	93000	92900	7
506	20250110	122800	5260574500	92900	92900	92900	92900	177
507	20250110	122700	5244131200	92800	92900	92900	92800	11
508	20250110	122600	5243109700	92800	92800	92800	92800	39
509	20250110	122500	5239490500	92800	92900	92900	92800	12
510	20250110	122400	5238376600	92800	92700	92800	92700	68
511	20250110	122300	5232066300	92700	92700	92700	92600	126
512	20250110	122200	5220386200	92700	92800	92800	92700	2
513	20250110	122100	5220200700	92700	92700	92700	92700	9
514	20250110	122000	5219366400	92800	92800	92800	92600	167
515	20250110	121900	5203885400	92700	92800	92800	92700	134
516	20250110	121800	5191450900	92700	92700	92700	92700	71
517	20250110	121700	5184869200	92800	92800	92800	92800	92
518	20250110	121600	5176331600	92800	92800	92800	92800	8
519	20250110	121500	5175589200	92800	92800	92800	92800	87
520	20250110	121400	5167515600	92700	92600	92800	92600	89
521	20250110	121300	5159266100	92700	92700	92700	92600	98
522	20250110	121200	5150181700	92700	92800	92800	92700	324
523	20250110	121100	5120115700	92700	92800	92800	92700	26
524	20250110	121000	5117703800	92700	92600	92700	92600	130
525	20250110	120900	5105653600	92600	92700	92700	92600	22
526	20250110	120800	5103615300	92600	92700	92700	92600	320
527	20250110	120700	5073952200	92700	92800	92800	92700	10
528	20250110	120600	5073025100	92700	92800	92800	92700	132
529	20250110	120500	5060775800	92700	92800	92800	92700	405
530	20250110	120400	5023195600	92800	92800	92800	92800	30
531	20250110	120300	5020411600	92800	92900	92900	92800	9
532	20250110	120200	5019575900	92900	92800	92900	92800	15
533	20250110	120100	5018183500	92800	92700	92800	92700	11
534	20250110	120000	5017162800	92700	92700	92700	92700	13
535	20250110	115900	5015957700	92700	92700	92800	92600	275
536	20250110	115800	4990452700	92700	92700	92700	92600	124
537	20250110	115700	4978969100	92700	92600	92700	92600	157
538	20250110	115600	4964415900	92700	92700	92700	92600	25
539	20250110	115500	4962099300	92700	92600	92700	92600	12
540	20250110	115400	4960987900	92600	92600	92700	92600	44
541	20250110	115300	4956911400	92600	92700	92700	92600	211
542	20250110	115200	4937352200	92700	92600	92700	92600	204
543	20250110	115100	4918461700	92700	92600	92700	92600	105
544	20250110	115000	4908738400	92700	92800	92800	92600	50
545	20250110	114900	4904104100	92800	92600	92800	92600	3
546	20250110	114800	4903826000	92700	92700	92800	92700	192
547	20250110	114700	4886027400	92600	92600	92600	92600	2
548	20250110	114600	4885842200	92700	92700	92700	92700	190
549	20250110	114500	4868229200	92800	92800	92800	92800	103
550	20250110	114400	4858670800	92800	92800	92800	92800	31
551	20250110	114300	4855794000	92800	92800	92800	92700	15
552	20250110	114200	4854402800	92800	92900	92900	92800	110
553	20250110	114100	4844194700	92800	92800	92900	92800	13
554	20250110	114000	4842988200	92800	92900	92900	92800	28
555	20250110	113900	4840389700	92800	92700	92800	92700	28
556	20250110	113800	4837791400	92700	92900	92900	92700	6
557	20250110	113700	4837234900	92900	92700	92900	92600	179
558	20250110	113600	4820641800	92700	92700	92700	92700	119
559	20250110	113500	4809610500	92700	92700	92800	92700	172
560	20250110	113400	4793651800	92700	92900	92900	92700	42
561	20250110	113300	4789754600	92800	92800	92900	92800	7
562	20250110	113200	4789104900	92800	92800	92900	92800	146
563	20250110	113100	4775553600	92900	92800	92900	92800	117
564	20250110	113000	4764685200	92900	92800	92900	92700	142
565	20250110	112900	4751507800	92800	92700	92800	92700	16
566	20250110	112800	4750024100	92700	92700	92700	92700	0
567	20250110	112700	4750024100	92700	92800	92800	92700	189
568	20250110	112600	4732503600	92900	92800	92900	92800	136
569	20250110	112500	4719870300	92800	92800	92900	92700	87
570	20250110	112400	4711804800	92700	92800	92800	92700	28
571	20250110	112300	4709207600	92800	92800	92800	92800	12
572	20250110	112200	4708094000	92900	92800	93000	92800	249
573	20250110	112100	4684986400	92800	92700	92800	92700	75
574	20250110	112000	4678033700	92600	92700	92700	92600	58
575	20250110	111900	4672661700	92700	92800	92800	92700	21
576	20250110	111800	4670714400	92700	92900	92900	92700	135
577	20250110	111700	4658181900	92800	92700	92900	92700	104
578	20250110	111600	4648532700	92700	92700	92700	92700	4
579	20250110	111500	4648161900	92700	92600	92700	92600	59
580	20250110	111400	4642694300	92700	92800	92800	92700	209
581	20250110	111300	4623319700	92700	92700	92800	92700	244
582	20250110	111200	4600688400	92700	92700	92800	92700	29
583	20250110	111100	4597999300	92800	92800	92800	92700	89
584	20250110	111000	4589740300	92900	92900	92900	92900	71
585	20250110	110900	4583144400	92900	92900	92900	92900	52
586	20250110	110800	4578313600	92900	92800	92900	92800	44
587	20250110	110700	4574229200	92800	92900	92900	92800	14
588	20250110	110600	4572929200	92900	93000	93000	92800	15
589	20250110	110500	4571535300	92800	92800	92900	92800	44
590	20250110	110400	4567450500	92900	92800	92900	92600	405
591	20250110	110300	4529864700	92800	92800	92800	92800	25
592	20250110	110200	4527544700	92800	92900	92900	92800	57
593	20250110	110100	4522250400	92800	92800	92900	92700	104
594	20250110	110000	4512595500	92600	93100	93100	92600	1609
595	20250110	105900	4363283300	93100	93100	93300	93100	208
596	20250110	105800	4343879900	93000	93100	93100	93000	24
597	20250110	105700	4341647800	93000	93100	93100	93000	21
598	20250110	105600	4339693100	93100	93100	93100	93100	16
599	20250110	105500	4338203500	93000	93100	93400	93000	486
600	20250110	105400	4292860500	93000	93000	93100	93000	63
601	20250110	105300	4286996500	93000	93000	93100	93000	69
602	20250110	105200	4280579300	93000	93000	93100	93000	48
603	20250110	105100	4276111800	93000	93000	93000	93000	21
604	20250110	105000	4274158800	93000	92900	93000	92900	134
605	20250110	104900	4261698200	92900	92800	92900	92800	34
606	20250110	104800	4258541900	92800	92700	92800	92700	466
607	20250110	104700	4215297200	92700	92800	92900	92700	659
608	20250110	104600	4154093600	92900	93000	93000	92800	328
609	20250110	104500	4123632800	92900	93000	93000	92900	245
610	20250110	104400	4100872200	92900	92900	92900	92800	80
611	20250110	104300	4093440900	92900	92800	93000	92800	15
612	20250110	104200	4092047200	92800	92900	92900	92700	191
613	20250110	104100	4074308000	92700	92600	92800	92600	501
614	20250110	104000	4027885500	92700	92700	92700	92600	39
615	20250110	103900	4024271000	92600	92700	92700	92600	109
616	20250110	103800	4014176900	92600	92700	92700	92600	200
617	20250110	103700	3995639700	92800	92700	92800	92700	287
618	20250110	103600	3969022300	92700	92800	92900	92700	448
619	20250110	103500	3927477900	92800	92800	92800	92800	71
620	20250110	103400	3920889100	92800	92700	92800	92700	66
621	20250110	103300	3914766900	92700	92700	92800	92700	494
622	20250110	103200	3868945400	92800	92800	92800	92700	197
623	20250110	103100	3850671400	92800	93000	93000	92800	159
624	20250110	103000	3835893200	93000	93200	93200	93000	206
625	20250110	102900	3816716800	93200	93300	93300	93200	159
626	20250110	102800	3801889300	93300	93300	93400	93300	435
627	20250110	102700	3761291300	93300	93300	93600	93300	285
628	20250110	102600	3734661600	93300	93500	93600	93300	207
629	20250110	102500	3715326600	93500	93400	93500	93400	87
630	20250110	102400	3707200100	93400	93400	93600	93400	407
631	20250110	102300	3669153200	93600	93300	93700	93300	604
632	20250110	102200	3612609700	93500	93300	93500	93300	538
633	20250110	102100	3562369400	93100	93100	93300	93100	278
634	20250110	102000	3536455600	93100	93100	93200	93000	73
635	20250110	101900	3529659000	93000	93000	93100	92900	460
636	20250110	101800	3486889500	92900	92800	92900	92800	75
637	20250110	101700	3479923000	92800	93100	93100	92800	1040
638	20250110	101600	3383284900	93200	93300	93300	93200	20
639	20250110	101500	3381420800	93200	93100	93300	92900	174
640	20250110	101400	3365213900	93100	93100	93400	93000	1747
641	20250110	101300	3202604900	93200	93000	93200	93000	481
642	20250110	101200	3157824800	93100	93300	93400	93100	1032
643	20250110	101100	3061550000	93300	93100	93300	93100	214
644	20250110	101000	3041593400	93200	93100	93200	93100	36
645	20250110	100900	3038241600	93100	93100	93200	93000	172
646	20250110	100800	3022218100	93100	93300	93300	93100	203
647	20250110	100700	3003289600	93300	93400	93400	93300	20
648	20250110	100600	3001423300	93400	93200	93400	93000	75
649	20250110	100500	2994430500	93000	93100	93200	93000	20
650	20250110	100400	2992570000	93100	93100	93100	93100	17
651	20250110	100300	2990987300	93000	93200	93200	93000	140
652	20250110	100200	2977963300	93100	93300	93300	93000	157
653	20250110	100100	2963321300	93300	93200	93400	93200	249
654	20250110	100000	2940085500	93200	93300	93300	92900	150
655	20250110	095900	2926130700	93200	93300	93300	93200	64
656	20250110	095800	2920165400	93200	93200	93200	93200	21
657	20250110	095700	2918208200	93100	93200	93300	93000	215
658	20250110	095600	2898202100	93200	93200	93200	93000	57
659	20250110	095500	2892892900	93200	93100	93300	93100	5
660	20250110	095400	2892427000	92900	93300	93300	92900	430
661	20250110	095300	2852400100	93200	93000	93200	92900	240
662	20250110	095200	2830073200	92900	92900	93000	92900	88
663	20250110	095100	2821897900	92900	93000	93100	92800	102
664	20250110	095000	2812424600	93100	92900	93100	92800	159
665	20250110	094900	2797649200	93100	93000	93100	93000	406
666	20250110	094800	2759891100	93100	92900	93100	92800	190
667	20250110	094700	2742214000	93000	93200	93200	92700	38
668	20250110	094600	2738682000	93200	93000	93200	92600	325
669	20250110	094500	2708489900	93000	92800	93000	92700	264
670	20250110	094400	2683959100	92900	92800	92900	92700	351
671	20250110	094300	2651375000	92900	92900	92900	92800	85
672	20250110	094200	2643484700	92900	93000	93000	92900	568
673	20250110	094100	2590660800	93200	92600	93200	92600	76
674	20250110	094000	2583598700	92500	92700	92800	92500	2348
675	20250110	093900	2366068000	92700	93000	93000	92700	2270
676	20250110	093800	2155406500	92900	93200	93200	92900	1868
677	20250110	093700	1981595400	93300	93200	93300	93200	402
678	20250110	093600	1944127500	93200	93400	93500	93200	431
679	20250110	093500	1903900600	93400	93300	93400	93300	77
680	20250110	093400	1896709800	93300	93300	93400	93300	668
681	20250110	093300	1834384900	93300	93500	93600	93300	486
682	20250110	093200	1788968100	93500	93600	93700	93500	140
683	20250110	093100	1775853100	93600	93700	93800	93500	964
684	20250110	093000	1685659700	93600	93900	93900	93600	586
685	20250110	092900	1630717700	94000	93900	94000	93800	137
686	20250110	092800	1617852600	94000	94000	94000	93800	268
687	20250110	092700	1592673900	94000	94100	94100	94000	300
688	20250110	092600	1564448100	94100	93900	94100	93800	451
689	20250110	092500	1522094700	93900	93800	94100	93700	768
690	20250110	092400	1449929000	93700	93600	93700	93500	498
691	20250110	092300	1403305900	93600	93600	93700	93500	136
692	20250110	092200	1390577500	93700	93300	93800	93200	511
693	20250110	092100	1342784100	93400	93200	93400	93100	179
694	20250110	092000	1326098200	93100	92900	93100	92800	581
695	20250110	091900	1272092500	92900	92900	92900	92800	134
696	20250110	091800	1259644400	92900	92600	93000	92600	185
697	20250110	091700	1242482100	92600	92700	92700	92600	243
698	20250110	091600	1219973000	92700	92900	92900	92700	1115
699	20250110	091500	1116607100	92800	93000	93000	92700	1258
700	20250110	091400	999868000	92900	93000	93100	92900	248
701	20250110	091300	976817000	92900	93000	93000	92900	394
702	20250110	091200	940179500	93000	93300	93400	93000	447
703	20250110	091100	898515900	93300	93300	93600	93200	295
704	20250110	091000	870971900	93200	93300	93300	92900	1597
705	20250110	090900	722362200	93300	93600	93600	93300	446
706	20250110	090800	680673500	93600	93600	93600	93500	330
707	20250110	090700	649805400	93800	93600	93900	93400	188
708	20250110	090600	632187800	93400	93100	93600	93100	184
709	20250110	090500	615009400	93100	93300	93400	93000	483
710	20250110	090400	570031600	93200	92800	93300	92700	646
711	20250110	090300	510085200	92700	93500	93500	92700	2862
712	20250110	090200	243827500	93500	93700	93700	93400	307
713	20250110	090100	215120800	93600	93900	93900	93400	685
714	20250110	090000	151034400	94000	93500	94100	93400	1504