KissMeData/180640/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203100	5040032300	80000	80000	80000	80000	12815
3	20250113	203000	5040032300	80000	80000	80000	80000	0
4	20250113	202900	5040032300	80000	80000	80000	80000	0
5	20250113	202800	5040032300	80000	80000	80000	80000	0
6	20250113	202700	5040032300	80000	80000	80000	80000	0
7	20250113	202600	5040032300	80000	80000	80000	80000	0
8	20250113	202500	5040032300	80000	80000	80000	80000	0
9	20250113	202400	5040032300	80000	80000	80000	80000	0
10	20250113	202300	5040032300	80000	80000	80000	80000	0
11	20250113	202200	5040032300	80000	80000	80000	80000	0
12	20250113	202100	5040032300	80000	80000	80000	80000	0
13	20250113	202000	5040032300	80000	80000	80000	80000	0
14	20250113	201900	5040032300	80000	80000	80000	80000	0
15	20250113	201800	5040032300	80000	80000	80000	80000	0
16	20250113	201700	5040032300	80000	80000	80000	80000	0
17	20250113	201600	5040032300	80000	80000	80000	80000	0
18	20250113	201500	5040032300	80000	80000	80000	80000	0
19	20250113	201400	5040032300	80000	80000	80000	80000	0
20	20250113	201300	5040032300	80000	80000	80000	80000	0
21	20250113	201200	5040032300	80000	80000	80000	80000	0
22	20250113	201100	5040032300	80000	80000	80000	80000	0
23	20250113	201000	5040032300	80000	80000	80000	80000	0
24	20250113	200900	5040032300	80000	80000	80000	80000	0
25	20250113	200800	5040032300	80000	80000	80000	80000	0
26	20250113	200700	5040032300	80000	80000	80000	80000	0
27	20250113	200600	5040032300	80000	80000	80000	80000	0
28	20250113	200500	5040032300	80000	80000	80000	80000	0
29	20250113	200400	5040032300	80000	80000	80000	80000	0
30	20250113	200300	5040032300	80000	80000	80000	80000	0
31	20250113	200200	5040032300	80000	80000	80000	80000	0
32	20250113	200100	5040032300	80000	80000	80000	80000	12815
33	20250113	200000	5040032300	80000	80000	80000	80000	0
34	20250113	195900	5040032300	80000	80000	80000	80000	0
35	20250113	195800	5040032300	80000	80000	80000	80000	0
36	20250113	195700	5040032300	80000	80000	80000	80000	0
37	20250113	195600	5040032300	80000	80000	80000	80000	0
38	20250113	195500	5040032300	80000	80000	80000	80000	0
39	20250113	195400	5040032300	80000	80000	80000	80000	0
40	20250113	195300	5040032300	80000	80000	80000	80000	0
41	20250113	195200	5040032300	80000	80000	80000	80000	0
42	20250113	195100	5040032300	80000	80000	80000	80000	0
43	20250113	195000	5040032300	80000	80000	80000	80000	0
44	20250113	194900	5040032300	80000	80000	80000	80000	0
45	20250113	194800	5040032300	80000	80000	80000	80000	0
46	20250113	194700	5040032300	80000	80000	80000	80000	0
47	20250113	194600	5040032300	80000	80000	80000	80000	0
48	20250113	194500	5040032300	80000	80000	80000	80000	0
49	20250113	194400	5040032300	80000	80000	80000	80000	0
50	20250113	194300	5040032300	80000	80000	80000	80000	0
51	20250113	194200	5040032300	80000	80000	80000	80000	0
52	20250113	194100	5040032300	80000	80000	80000	80000	0
53	20250113	194000	5040032300	80000	80000	80000	80000	0
54	20250113	193900	5040032300	80000	80000	80000	80000	0
55	20250113	193800	5040032300	80000	80000	80000	80000	0
56	20250113	193700	5040032300	80000	80000	80000	80000	0
57	20250113	193600	5040032300	80000	80000	80000	80000	0
58	20250113	193500	5040032300	80000	80000	80000	80000	0
59	20250113	193400	5040032300	80000	80000	80000	80000	0
60	20250113	193300	5040032300	80000	80000	80000	80000	0
61	20250113	193200	5040032300	80000	80000	80000	80000	0
62	20250113	193100	5040032300	80000	80000	80000	80000	12815
63	20250113	193000	5040032300	80000	80000	80000	80000	0
64	20250113	192900	5040032300	80000	80000	80000	80000	0
65	20250113	192800	5040032300	80000	80000	80000	80000	0
66	20250113	192700	5040032300	80000	80000	80000	80000	0
67	20250113	192600	5040032300	80000	80000	80000	80000	0
68	20250113	192500	5040032300	80000	80000	80000	80000	0
69	20250113	192400	5040032300	80000	80000	80000	80000	0
70	20250113	192300	5040032300	80000	80000	80000	80000	0
71	20250113	192200	5040032300	80000	80000	80000	80000	0
72	20250113	192100	5040032300	80000	80000	80000	80000	0
73	20250113	192000	5040032300	80000	80000	80000	80000	0
74	20250113	191900	5040032300	80000	80000	80000	80000	0
75	20250113	191800	5040032300	80000	80000	80000	80000	0
76	20250113	191700	5040032300	80000	80000	80000	80000	0
77	20250113	191600	5040032300	80000	80000	80000	80000	0
78	20250113	191500	5040032300	80000	80000	80000	80000	0
79	20250113	191400	5040032300	80000	80000	80000	80000	0
80	20250113	191300	5040032300	80000	80000	80000	80000	0
81	20250113	191200	5040032300	80000	80000	80000	80000	0
82	20250113	191100	5040032300	80000	80000	80000	80000	0
83	20250113	191000	5040032300	80000	80000	80000	80000	0
84	20250113	190900	5040032300	80000	80000	80000	80000	0
85	20250113	190800	5040032300	80000	80000	80000	80000	0
86	20250113	190700	5040032300	80000	80000	80000	80000	0
87	20250113	190600	5040032300	80000	80000	80000	80000	0
88	20250113	190500	5040032300	80000	80000	80000	80000	0
89	20250113	190400	5040032300	80000	80000	80000	80000	0
90	20250113	190300	5040032300	80000	80000	80000	80000	0
91	20250113	190200	5040032300	80000	80000	80000	80000	0
92	20250113	190100	5040032300	80000	80000	80000	80000	12815
93	20250113	190000	5040032300	80000	80000	80000	80000	0
94	20250113	185900	5040032300	80000	80000	80000	80000	0
95	20250113	185800	5040032300	80000	80000	80000	80000	0
96	20250113	185700	5040032300	80000	80000	80000	80000	0
97	20250113	185600	5040032300	80000	80000	80000	80000	0
98	20250113	185500	5040032300	80000	80000	80000	80000	0
99	20250113	185400	5040032300	80000	80000	80000	80000	0
100	20250113	185300	5040032300	80000	80000	80000	80000	0
101	20250113	185200	5040032300	80000	80000	80000	80000	0
102	20250113	185100	5040032300	80000	80000	80000	80000	0
103	20250113	185000	5040032300	80000	80000	80000	80000	0
104	20250113	184900	5040032300	80000	80000	80000	80000	0
105	20250113	184800	5040032300	80000	80000	80000	80000	0
106	20250113	184700	5040032300	80000	80000	80000	80000	0
107	20250113	184600	5040032300	80000	80000	80000	80000	0
108	20250113	184500	5040032300	80000	80000	80000	80000	0
109	20250113	184400	5040032300	80000	80000	80000	80000	0
110	20250113	184300	5040032300	80000	80000	80000	80000	0
111	20250113	184200	5040032300	80000	80000	80000	80000	0
112	20250113	184100	5040032300	80000	80000	80000	80000	0
113	20250113	184000	5040032300	80000	80000	80000	80000	0
114	20250113	183900	5040032300	80000	80000	80000	80000	0
115	20250113	183800	5040032300	80000	80000	80000	80000	0
116	20250113	183700	5040032300	80000	80000	80000	80000	0
117	20250113	183600	5040032300	80000	80000	80000	80000	0
118	20250113	183500	5040032300	80000	80000	80000	80000	0
119	20250113	183400	5040032300	80000	80000	80000	80000	0
120	20250113	183300	5040032300	80000	80000	80000	80000	0
121	20250113	183200	5040032300	80000	80000	80000	80000	0
122	20250113	183100	5040032300	80000	80000	80000	80000	12815
123	20250113	183000	5040032300	80000	80000	80000	80000	0
124	20250113	182900	5040032300	80000	80000	80000	80000	0
125	20250113	182800	5040032300	80000	80000	80000	80000	0
126	20250113	182700	5040032300	80000	80000	80000	80000	0
127	20250113	182600	5040032300	80000	80000	80000	80000	0
128	20250113	182500	5040032300	80000	80000	80000	80000	0
129	20250113	182400	5040032300	80000	80000	80000	80000	0
130	20250113	182300	5040032300	80000	80000	80000	80000	0
131	20250113	182200	5040032300	80000	80000	80000	80000	0
132	20250113	182100	5040032300	80000	80000	80000	80000	0
133	20250113	182000	5040032300	80000	80000	80000	80000	0
134	20250113	181900	5040032300	80000	80000	80000	80000	0
135	20250113	181800	5040032300	80000	80000	80000	80000	0
136	20250113	181700	5040032300	80000	80000	80000	80000	0
137	20250113	181600	5040032300	80000	80000	80000	80000	0
138	20250113	181500	5040032300	80000	80000	80000	80000	0
139	20250113	181400	5040032300	80000	80000	80000	80000	0
140	20250113	181300	5040032300	80000	80000	80000	80000	0
141	20250113	181200	5040032300	80000	80000	80000	80000	0
142	20250113	181100	5040032300	80000	80000	80000	80000	0
143	20250113	181000	5040032300	80000	80000	80000	80000	0
144	20250113	180900	5040032300	80000	80000	80000	80000	0
145	20250113	180800	5040032300	80000	80000	80000	80000	0
146	20250113	180700	5040032300	80000	80000	80000	80000	0
147	20250113	180600	5040032300	80000	80000	80000	80000	0
148	20250113	180500	5040032300	80000	80000	80000	80000	0
149	20250113	180400	5040032300	80000	80000	80000	80000	0
150	20250113	180300	5040032300	80000	80000	80000	80000	0
151	20250113	180200	5040032300	80000	80000	80000	80000	0
152	20250113	180100	5040032300	80000	80000	80000	80000	12815
153	20250113	180000	5040032300	80000	80000	80000	80000	0
154	20250113	175900	5040032300	80000	80000	80000	80000	0
155	20250113	175800	5040032300	80000	80000	80000	80000	0
156	20250113	175700	5040032300	80000	80000	80000	80000	0
157	20250113	175600	5040032300	80000	80000	80000	80000	0
158	20250113	175500	5040032300	80000	80000	80000	80000	0
159	20250113	175400	5040032300	80000	80000	80000	80000	0
160	20250113	175300	5040032300	80000	80000	80000	80000	0
161	20250113	175200	5040032300	80000	80000	80000	80000	0
162	20250113	175100	5040032300	80000	80000	80000	80000	0
163	20250113	175000	5040032300	80000	80000	80000	80000	0
164	20250113	174900	5040032300	80000	80000	80000	80000	0
165	20250113	174800	5040032300	80000	80000	80000	80000	0
166	20250113	174700	5040032300	80000	80000	80000	80000	0
167	20250113	174600	5040032300	80000	80000	80000	80000	0
168	20250113	174500	5040032300	80000	80000	80000	80000	0
169	20250113	174400	5040032300	80000	80000	80000	80000	0
170	20250113	174300	5040032300	80000	80000	80000	80000	0
171	20250113	174200	5040032300	80000	80000	80000	80000	0
172	20250113	174100	5040032300	80000	80000	80000	80000	0
173	20250113	174000	5040032300	80000	80000	80000	80000	0
174	20250113	173900	5040032300	80000	80000	80000	80000	0
175	20250113	173800	5040032300	80000	80000	80000	80000	0
176	20250113	173700	5040032300	80000	80000	80000	80000	0
177	20250113	173600	5040032300	80000	80000	80000	80000	0
178	20250113	173500	5040032300	80000	80000	80000	80000	0
179	20250113	173400	5040032300	80000	80000	80000	80000	0
180	20250113	173300	5040032300	80000	80000	80000	80000	0
181	20250113	173200	5040032300	80000	80000	80000	80000	0
182	20250113	173100	5040032300	80000	80000	80000	80000	12815
183	20250113	173000	5040032300	80000	80000	80000	80000	0
184	20250113	172900	5040032300	80000	80000	80000	80000	0
185	20250113	172800	5040032300	80000	80000	80000	80000	0
186	20250113	172700	5040032300	80000	80000	80000	80000	0
187	20250113	172600	5040032300	80000	80000	80000	80000	0
188	20250113	172500	5040032300	80000	80000	80000	80000	0
189	20250113	172400	5040032300	80000	80000	80000	80000	0
190	20250113	172300	5040032300	80000	80000	80000	80000	0
191	20250113	172200	5040032300	80000	80000	80000	80000	0
192	20250113	172100	5040032300	80000	80000	80000	80000	0
193	20250113	172000	5040032300	80000	80000	80000	80000	0
194	20250113	171900	5040032300	80000	80000	80000	80000	0
195	20250113	171800	5040032300	80000	80000	80000	80000	0
196	20250113	171700	5040032300	80000	80000	80000	80000	0
197	20250113	171600	5040032300	80000	80000	80000	80000	0
198	20250113	171500	5040032300	80000	80000	80000	80000	0
199	20250113	171400	5040032300	80000	80000	80000	80000	0
200	20250113	171300	5040032300	80000	80000	80000	80000	0
201	20250113	171200	5040032300	80000	80000	80000	80000	0
202	20250113	171100	5040032300	80000	80000	80000	80000	0
203	20250113	171000	5040032300	80000	80000	80000	80000	0
204	20250113	170900	5040032300	80000	80000	80000	80000	0
205	20250113	170800	5040032300	80000	80000	80000	80000	0
206	20250113	170700	5040032300	80000	80000	80000	80000	0
207	20250113	170600	5040032300	80000	80000	80000	80000	0
208	20250113	170500	5040032300	80000	80000	80000	80000	0
209	20250113	170400	5040032300	80000	80000	80000	80000	0
210	20250113	170300	5040032300	80000	80000	80000	80000	0
211	20250113	170200	5040032300	80000	80000	80000	80000	0
212	20250113	170100	5040032300	80000	80000	80000	80000	12815
213	20250113	170000	5040032300	80000	80000	80000	80000	0
214	20250113	165900	5040032300	80000	80000	80000	80000	0
215	20250113	165800	5040032300	80000	80000	80000	80000	0
216	20250113	165700	5040032300	80000	80000	80000	80000	0
217	20250113	165600	5040032300	80000	80000	80000	80000	0
218	20250113	165500	5040032300	80000	80000	80000	80000	0
219	20250113	165400	5040032300	80000	80000	80000	80000	0
220	20250113	165300	5040032300	80000	80000	80000	80000	0
221	20250113	165200	5040032300	80000	80000	80000	80000	0
222	20250113	165100	5040032300	80000	80000	80000	80000	0
223	20250113	165000	5040032300	80000	80000	80000	80000	0
224	20250113	164900	5040032300	80000	80000	80000	80000	0
225	20250113	164800	5040032300	80000	80000	80000	80000	0
226	20250113	164700	5040032300	80000	80000	80000	80000	0
227	20250113	164600	5040032300	80000	80000	80000	80000	0
228	20250113	164500	5040032300	80000	80000	80000	80000	0
229	20250113	164400	5040032300	80000	80000	80000	80000	0
230	20250113	164300	5040032300	80000	80000	80000	80000	0
231	20250113	164200	5040032300	80000	80000	80000	80000	0
232	20250113	164100	5040032300	80000	80000	80000	80000	0
233	20250113	164000	5040032300	80000	80000	80000	80000	0
234	20250113	163900	5040032300	80000	80000	80000	80000	0
235	20250113	163800	5040032300	80000	80000	80000	80000	0
236	20250113	163700	5040032300	80000	80000	80000	80000	0
237	20250113	163600	5040032300	80000	80000	80000	80000	0
238	20250113	163500	5040032300	80000	80000	80000	80000	0
239	20250113	163400	5040032300	80000	80000	80000	80000	0
240	20250113	163300	5040032300	80000	80000	80000	80000	0
241	20250113	163200	5040032300	80000	80000	80000	80000	0
242	20250113	163100	5040032300	80000	80000	80000	80000	12815
243	20250113	163000	5040032300	80000	80000	80000	80000	0
244	20250113	162900	5040032300	80000	80000	80000	80000	0
245	20250113	162800	5040032300	80000	80000	80000	80000	0
246	20250113	162700	5040032300	80000	80000	80000	80000	0
247	20250113	162600	5040032300	80000	80000	80000	80000	0
248	20250113	162500	5040032300	80000	80000	80000	80000	0
249	20250113	162400	5040032300	80000	80000	80000	80000	0
250	20250113	162300	5040032300	80000	80000	80000	80000	0
251	20250113	162200	5040032300	80000	80000	80000	80000	0
252	20250113	162100	5040032300	80000	80000	80000	80000	0
253	20250113	162000	5040032300	80000	80000	80000	80000	0
254	20250113	161900	5040032300	80000	80000	80000	80000	0
255	20250113	161800	5040032300	80000	80000	80000	80000	0
256	20250113	161700	5040032300	80000	80000	80000	80000	0
257	20250113	161600	5040032300	80000	80000	80000	80000	0
258	20250113	161500	5040032300	80000	80000	80000	80000	0
259	20250113	161400	5040032300	80000	80000	80000	80000	0
260	20250113	161300	5040032300	80000	80000	80000	80000	0
261	20250113	161200	5040032300	80000	80000	80000	80000	0
262	20250113	161100	5040032300	80000	80000	80000	80000	0
263	20250113	161000	5040032300	80000	80000	80000	80000	0
264	20250113	160900	5040032300	80000	80000	80000	80000	0
265	20250113	160800	5040032300	80000	80000	80000	80000	0
266	20250113	160700	5040032300	80000	80000	80000	80000	0
267	20250113	160600	5040032300	80000	80000	80000	80000	0
268	20250113	160500	5040032300	80000	80000	80000	80000	0
269	20250113	160400	5040032300	80000	80000	80000	80000	0
270	20250113	160300	5040032300	80000	80000	80000	80000	0
271	20250113	160200	5040032300	80000	80000	80000	80000	0
272	20250113	160100	5040032300	80000	80000	80000	80000	12815
273	20250113	160000	5040032300	80000	80000	80000	80000	0
274	20250113	155900	5040032300	80000	80000	80000	80000	0
275	20250113	155800	5040032300	80000	80000	80000	80000	0
276	20250113	155700	5040032300	80000	80000	80000	80000	0
277	20250113	155600	5040032300	80000	80000	80000	80000	0
278	20250113	155500	5040032300	80000	80000	80000	80000	0
279	20250113	155400	5040032300	80000	80000	80000	80000	0
280	20250113	155300	5040032300	80000	80000	80000	80000	0
281	20250113	155200	5040032300	80000	80000	80000	80000	0
282	20250113	155100	5040032300	80000	80000	80000	80000	0
283	20250113	155000	5040032300	80000	80000	80000	80000	0
284	20250113	154900	5040032300	80000	80000	80000	80000	0
285	20250113	154800	5040032300	80000	80000	80000	80000	0
286	20250113	154700	5040032300	80000	80000	80000	80000	0
287	20250113	154600	5040032300	80000	80000	80000	80000	0
288	20250113	154500	5040032300	80000	80000	80000	80000	0
289	20250113	154400	5040032300	80000	80000	80000	80000	0
290	20250113	154300	5040032300	80000	80000	80000	80000	0
291	20250113	154200	5040032300	80000	80000	80000	80000	0
292	20250113	154100	5040032300	80000	80000	80000	80000	0
293	20250113	154000	5040032300	80000	80000	80000	80000	0
294	20250113	153900	5040032300	80000	80000	80000	80000	0
295	20250113	153800	5040032300	80000	80000	80000	80000	0
296	20250113	153700	5040032300	80000	80000	80000	80000	0
297	20250113	153600	5040032300	80000	80000	80000	80000	0
298	20250113	153500	5040032300	80000	80000	80000	80000	0
299	20250113	153400	5040032300	80000	80000	80000	80000	0
300	20250113	153300	5040032300	80000	80000	80000	80000	0
301	20250113	153200	5040032300	80000	80000	80000	80000	0
302	20250113	153100	5040032300	80000	80000	80000	80000	12815
303	20250113	153000	5040032300	80000	80000	80000	80000	12815
304	20250113	152900	4014832300	79600	79600	79600	79600	0
305	20250113	152800	4014832300	79600	79600	79600	79600	0
306	20250113	152700	4014832300	79600	79600	79600	79600	0
307	20250113	152600	4014832300	79600	79600	79600	79600	0
308	20250113	152500	4014832300	79600	79600	79600	79600	0
309	20250113	152400	4014832300	79600	79600	79600	79600	0
310	20250113	152300	4014832300	79600	79600	79600	79600	0
311	20250113	152200	4014832300	79600	79600	79600	79600	0
312	20250113	152100	4014832300	79600	79600	79600	79600	0
313	20250113	152000	4014832300	79600	79600	79600	79600	0
314	20250113	151900	4014832300	79600	79600	79700	79400	256
315	20250113	151800	3994458300	79600	79600	79600	79600	34
316	20250113	151700	3991751900	79700	79700	79800	79600	280
317	20250113	151600	3969439800	79700	79700	79800	79700	77
318	20250113	151500	3963302300	79700	79600	79700	79600	57
319	20250113	151400	3958764700	79600	79600	79600	79500	440
320	20250113	151300	3923779800	79800	79700	79800	79600	48
321	20250113	151200	3919958500	79700	79800	79800	79700	6
322	20250113	151100	3919480100	79800	79700	79800	79700	21
323	20250113	151000	3917806000	79700	79700	79700	79700	203
324	20250113	150900	3901626900	79700	79700	79700	79700	4
325	20250113	150800	3901308100	79700	79800	79800	79700	143
326	20250113	150700	3889910500	79800	79600	79800	79600	619
327	20250113	150600	3840561600	79700	79700	79700	79600	28
328	20250113	150500	3838332300	79700	79600	79700	79600	47
329	20250113	150400	3834590600	79600	79700	79700	79600	30
330	20250113	150300	3832201800	79600	79700	79700	79600	109
331	20250113	150200	3823525200	79700	79600	79700	79600	38
332	20250113	150100	3820500000	79700	79700	79700	79700	6
333	20250113	150000	3820021800	79700	79700	79700	79600	42
334	20250113	145900	3816674500	79600	79700	79700	79600	70
335	20250113	145800	3811097000	79600	79700	79700	79600	21
336	20250113	145700	3809423900	79600	79600	79700	79600	38
337	20250113	145600	3806396900	79700	79600	79700	79500	303
338	20250113	145500	3782277900	79500	79700	79700	79500	61
339	20250113	145400	3777418800	79600	79500	79700	79500	31
340	20250113	145300	3774950200	79700	79600	79700	79500	168
341	20250113	145200	3761577200	79600	79700	79700	79600	25
342	20250113	145100	3759585300	79700	79600	79700	79500	534
343	20250113	145000	3717043000	79500	79600	79600	79500	52
344	20250113	144900	3712904800	79600	79500	79600	79500	26
345	20250113	144800	3710835800	79600	79600	79600	79500	86
346	20250113	144700	3703991300	79500	79800	79900	79500	819
347	20250113	144600	3638727700	79600	79600	79700	79600	65
348	20250113	144500	3633550100	79700	79600	79700	79600	25
349	20250113	144400	3631558200	79700	79600	79700	79600	29
350	20250113	144300	3629247700	79600	79700	79700	79500	46
351	20250113	144200	3625584600	79600	79600	79600	79500	64
352	20250113	144100	3620490700	79500	79600	79600	79500	25
353	20250113	144000	3618501600	79500	79600	79600	79500	48
354	20250113	143900	3614681400	79500	79700	79700	79500	124
355	20250113	143800	3604810800	79700	79800	79800	79600	26
356	20250113	143700	3602739100	79500	79700	79700	79400	65
357	20250113	143600	3597564500	79600	79700	79700	79600	19
358	20250113	143500	3596050800	79600	79600	79800	79600	36
359	20250113	143400	3593180800	79700	79600	79700	79600	34
360	20250113	143300	3590471400	79600	79600	79800	79500	33
361	20250113	143200	3587842700	79600	79600	79800	79500	40
362	20250113	143100	3584656300	79700	79600	79700	79500	23
363	20250113	143000	3582825400	79400	79500	79600	79400	81
364	20250113	142900	3576386500	79900	79500	79900	79400	229
365	20250113	142800	3558182000	79400	79500	79600	79300	477
366	20250113	142700	3520303300	79500	79800	79800	79500	237
367	20250113	142600	3501430200	79700	79800	79800	79700	48
368	20250113	142500	3497600800	79800	80000	80000	79800	90
369	20250113	142400	3490411400	80000	79900	80000	79800	73
370	20250113	142300	3484579500	79900	79900	79900	79900	23
371	20250113	142200	3482741800	79900	79900	79900	79900	39
372	20250113	142100	3479625700	79900	79900	79900	79900	28
373	20250113	142000	3477388500	79900	80000	80000	79900	213
374	20250113	141900	3460367900	80000	80000	80000	80000	41
375	20250113	141800	3457087900	79900	79900	79900	79900	37
376	20250113	141700	3454131600	79900	79800	79900	79700	116
377	20250113	141600	3444874400	79800	79800	79800	79800	36
378	20250113	141500	3442001600	79800	79800	79800	79700	33
379	20250113	141400	3439368400	79800	79800	79800	79700	48
380	20250113	141300	3435538300	79800	79700	79800	79700	40
381	20250113	141200	3432346400	79800	79700	79800	79700	59
382	20250113	141100	3427641700	79800	79800	79800	79700	40
383	20250113	141000	3424449800	79800	79800	79800	79800	20
384	20250113	140900	3422853800	79800	79800	79800	79700	29
385	20250113	140800	3420539800	79800	79800	79800	79800	30
386	20250113	140700	3418145800	79800	79700	79800	79600	282
387	20250113	140600	3395670300	79700	79700	79700	79600	24
388	20250113	140500	3393757600	79700	79600	79700	79600	22
389	20250113	140400	3392004400	79600	79700	79700	79600	21
390	20250113	140300	3390330900	79700	79700	79700	79700	30
391	20250113	140200	3387939900	79700	79700	79700	79700	20
392	20250113	140100	3386345900	79700	79700	79700	79700	15
393	20250113	140000	3385150400	79700	79700	79700	79600	26
394	20250113	135900	3383078500	79700	79700	79700	79600	43
395	20250113	135800	3379653700	79700	79700	79700	79700	20
396	20250113	135700	3378059700	79700	79700	79700	79700	16
397	20250113	135600	3376784500	79700	79700	79700	79700	19
398	20250113	135500	3375270200	79700	79900	79900	79700	198
399	20250113	135400	3359473000	79900	79700	79900	79700	40
400	20250113	135300	3356280100	79700	79600	79700	79600	47
401	20250113	135200	3352537600	79600	79600	79600	79600	93
402	20250113	135100	3345134800	79600	79500	79600	79500	15
403	20250113	135000	3343942100	79500	79500	79500	79500	28
404	20250113	134900	3341716100	79500	79500	79500	79500	24
405	20250113	134800	3339808100	79500	79500	79500	79500	27
406	20250113	134700	3337661600	79400	79500	79500	79400	146
407	20250113	134600	3326060500	79500	79300	79500	79300	213
408	20250113	134500	3309148900	79400	79600	79600	79300	352
409	20250113	134400	3281180900	79600	79600	79600	79600	22
410	20250113	134300	3279429700	79600	79600	79600	79600	20
411	20250113	134200	3277837700	79600	79600	79600	79500	47
412	20250113	134100	3274099300	79600	79600	79600	79500	55
413	20250113	134000	3269723800	79600	79600	79600	79600	24
414	20250113	133900	3267813400	79600	79700	79700	79600	26
415	20250113	133800	3265743700	79700	79900	79900	79600	156
416	20250113	133700	3253307700	79900	79700	79900	79700	28
417	20250113	133600	3251074900	79700	79600	79700	79600	36
418	20250113	133500	3248208500	79600	79500	79600	79500	60
419	20250113	133400	3243432600	79600	79600	79600	79500	30
420	20250113	133300	3241045200	79600	79600	79600	79600	23
421	20250113	133200	3239214400	79600	79600	79600	79600	18
422	20250113	133100	3237781600	79600	79600	79600	79600	17
423	20250113	133000	3236428400	79600	79600	79600	79600	19
424	20250113	132900	3234916000	79600	79600	79600	79600	32
425	20250113	132800	3232368800	79600	79600	79900	79600	161
426	20250113	132700	3219530900	79600	79600	79700	79600	40
427	20250113	132600	3216345300	79700	79600	79700	79600	209
428	20250113	132500	3199708300	79600	79500	79600	79500	255
429	20250113	132400	3179434600	79500	79600	79600	79400	301
430	20250113	132300	3155489500	79700	79700	79700	79700	28
431	20250113	132200	3153257900	79700	79700	79700	79700	107
432	20250113	132100	3144730000	79700	79700	79700	79700	26
433	20250113	132000	3142657800	79700	79700	79700	79700	31
434	20250113	131900	3140187100	79700	79700	79700	79700	32
435	20250113	131800	3137636700	79700	79700	79700	79600	51
436	20250113	131700	3133572600	79700	79700	79700	79700	21
437	20250113	131600	3131898900	79700	79700	79700	79700	30
438	20250113	131500	3129507900	79700	79700	79700	79700	25
439	20250113	131400	3127515400	79700	79700	79700	79700	31
440	20250113	131300	3125044700	79700	79700	79700	79700	16
441	20250113	131200	3123769500	79700	79700	79700	79700	18
442	20250113	131100	3122334900	79700	79700	79700	79700	31
443	20250113	131000	3119864200	79700	79700	79700	79700	21
444	20250113	130900	3118190500	79700	79700	79700	79700	15
445	20250113	130800	3116995000	79700	79600	79700	79600	70
446	20250113	130700	3111421000	79600	79800	79800	79600	149
447	20250113	130600	3099550300	79800	79800	79800	79800	23
448	20250113	130500	3097714900	79800	79800	79800	79800	24
449	20250113	130400	3095799700	79700	79800	79900	79700	177
450	20250113	130300	3081675800	79800	79800	79800	79800	16
451	20250113	130200	3080399000	79800	79800	79800	79800	17
452	20250113	130100	3079042400	79800	79800	79800	79800	25
453	20250113	130000	3077047400	79800	79800	79800	79800	14
454	20250113	125900	3075930200	79800	79800	79800	79800	19
455	20250113	125800	3074414000	79800	79900	79900	79600	431
456	20250113	125700	3040047300	79900	79900	79900	79800	51
457	20250113	125600	3035973800	79900	79900	79900	79900	37
458	20250113	125500	3033017500	79900	79900	79900	79900	39
459	20250113	125400	3029901400	79900	79900	79900	79900	24
460	20250113	125300	3027983800	79900	79900	79900	79900	31
461	20250113	125200	3025506900	79900	79800	79900	79800	47
462	20250113	125100	3021756200	79800	79800	79800	79800	26
463	20250113	125000	3019681400	79800	79800	79800	79700	46
464	20250113	124900	3016011800	79800	79800	79800	79700	21
465	20250113	124800	3014336100	79800	79500	79800	79500	170
466	20250113	124700	3000815500	79500	79500	79500	79500	17
467	20250113	124600	2999464000	79500	79500	79500	79500	18
468	20250113	124500	2998033000	79500	79500	79500	79500	25
469	20250113	124400	2996045500	79500	79600	79600	79400	145
470	20250113	124300	2984518700	79600	79500	79600	79500	33
471	20250113	124200	2981894600	79500	79500	79500	79500	21
472	20250113	124100	2980225100	79500	79500	79500	79400	55
473	20250113	124000	2975855500	79500	79500	79500	79500	17
474	20250113	123900	2974504000	79500	79500	79500	79500	26
475	20250113	123800	2972437000	79500	79700	79700	79500	46
476	20250113	123700	2968779600	79600	79600	79600	79500	45
477	20250113	123600	2965199300	79600	79500	79600	79500	20
478	20250113	123500	2963607800	79500	79800	79800	79500	58
479	20250113	123400	2958993700	79800	79700	79800	79500	99
480	20250113	123300	2951114600	79700	79700	79700	79600	61
481	20250113	123200	2946254700	79600	79700	79700	79600	33
482	20250113	123100	2943626200	79700	79700	79700	79700	20
483	20250113	123000	2942032200	79700	79700	79800	79600	51
484	20250113	122900	2937967000	79800	79800	79800	79700	30
485	20250113	122800	2935574200	79800	79900	79900	79600	23
486	20250113	122700	2933737400	79700	79500	79700	79500	89
487	20250113	122600	2926658100	79500	79900	79900	79500	83
488	20250113	122500	2920049200	79900	79900	79900	79900	15
489	20250113	122400	2918850700	79900	79600	79900	79400	175
490	20250113	122300	2904930200	79600	79800	80000	79600	492
491	20250113	122200	2865666700	79800	80000	80000	79700	172
492	20250113	122100	2851937000	80000	80000	80000	79900	82
493	20250113	122000	2845382200	79900	80000	80000	79900	25
494	20250113	121900	2843383100	79900	80100	80200	79900	98
495	20250113	121800	2835534900	80200	80200	80200	80100	21
496	20250113	121700	2833851300	80200	80200	80200	80100	88
497	20250113	121600	2826799900	80100	80100	80100	80000	158
498	20250113	121500	2814144400	80000	80100	80100	80000	26
499	20250113	121400	2812062400	80100	80100	80100	80100	36
500	20250113	121300	2809178800	80100	79900	80100	79900	134
501	20250113	121200	2798460500	80000	79900	80000	79900	29
502	20250113	121100	2796141500	80000	79900	80000	79900	30
503	20250113	121000	2793742300	80000	80000	80000	79900	72
504	20250113	120900	2787986000	79900	79900	80000	79900	28
505	20250113	120800	2785747200	80000	79900	80000	79900	31
506	20250113	120700	2783268100	79900	79900	80000	79900	31
507	20250113	120600	2780789700	80000	80000	80000	80000	20
508	20250113	120500	2779189700	80000	80000	80000	79900	105
509	20250113	120400	2770798200	80000	80000	80000	80000	18
510	20250113	120300	2769358200	80000	79900	80000	79900	93
511	20250113	120200	2761927300	80000	80000	80000	80000	18
512	20250113	120100	2760487300	80000	79900	80000	79800	67
513	20250113	120000	2755134200	79900	79900	79900	79900	20
514	20250113	115900	2753536200	79900	79800	79900	79700	86
515	20250113	115800	2746672400	79800	79800	79800	79700	33
516	20250113	115700	2744040200	79700	79800	79800	79700	26
517	20250113	115600	2741966000	79800	79800	79800	79700	23
518	20250113	115500	2740131300	79800	79500	79800	79500	184
519	20250113	115400	2725487500	79500	79200	79800	79200	1221
520	20250113	115300	2628674000	79200	79100	79200	79000	74
521	20250113	115200	2622821000	79100	79100	79100	79000	24
522	20250113	115100	2620923500	79100	79100	79100	79000	81
523	20250113	115000	2614521800	79100	79100	79200	79100	188
524	20250113	114900	2599650900	79100	79100	79200	79100	74
525	20250113	114800	2593795700	79200	79200	79200	79100	30
526	20250113	114700	2591421000	79200	79200	79300	79200	60
527	20250113	114600	2586668900	79200	79200	79200	79100	191
528	20250113	114500	2571550800	79200	79200	79300	79200	23
529	20250113	114400	2569727800	79300	79300	79400	79300	70
530	20250113	114300	2564174800	79400	79400	79400	79400	19
531	20250113	114200	2562666200	79400	79300	79400	79300	35
532	20250113	114100	2559890100	79300	79200	79300	79200	29
533	20250113	114000	2557591100	79200	79200	79200	79100	33
534	20250113	113900	2554977800	79200	79200	79300	79200	258
535	20250113	113800	2534542000	79200	79200	79200	79100	99
536	20250113	113700	2526708600	79200	79200	79200	79100	30
537	20250113	113600	2524332900	79200	79200	79200	79200	41
538	20250113	113500	2521085700	79200	79100	79200	79100	29
539	20250113	113400	2518789200	79300	79200	79400	79200	25
540	20250113	113300	2516808100	79200	79200	79200	79200	31
541	20250113	113200	2514352900	79200	79100	79200	79000	57
542	20250113	113100	2509843300	79100	79100	79100	79000	25
543	20250113	113000	2507866200	79000	79000	79100	79000	114
544	20250113	112900	2498849600	79000	79000	79100	79000	26
545	20250113	112800	2496793800	79000	79100	79100	79000	275
546	20250113	112700	2475042100	79200	79200	79200	79100	110
547	20250113	112600	2466338600	79100	79200	79200	79100	35
548	20250113	112500	2463567500	79200	79200	79200	79100	39
549	20250113	112400	2460479000	79100	79100	79200	79100	34
550	20250113	112300	2457787400	79200	79300	79300	79200	36
551	20250113	112200	2454934800	79300	79000	79300	79000	40
552	20250113	112100	2451768400	79200	79200	79200	79100	48
553	20250113	112000	2447969500	79200	79000	79300	79000	104
554	20250113	111900	2439745200	79300	79000	79300	78900	113
555	20250113	111800	2430816400	78900	79000	79000	78900	33
556	20250113	111700	2428209900	79000	78900	79000	78900	26
557	20250113	111600	2426156600	79000	79500	79500	78900	44
558	20250113	111500	2422678500	79700	79000	79700	78900	112
559	20250113	111400	2413821700	79000	79000	79000	78900	40
560	20250113	111300	2410662300	78900	79000	79000	78900	110
561	20250113	111200	2401972700	78900	78900	79000	78900	38
562	20250113	111100	2398971800	79000	79000	79000	78900	81
563	20250113	111000	2392573500	79000	79100	79100	79000	56
564	20250113	110900	2388146800	79300	79200	79300	79100	55
565	20250113	110800	2383790900	79100	79000	79300	79000	24
566	20250113	110700	2381889900	79300	79100	79300	79100	41
567	20250113	110600	2378644700	79100	79100	79100	79000	51
568	20250113	110500	2374611200	79200	79100	79200	79000	102
569	20250113	110400	2366542500	79100	79100	79200	79100	25
570	20250113	110300	2364563300	79100	79200	79300	79100	207
571	20250113	110200	2348169300	79300	79400	79400	79200	80
572	20250113	110100	2341825600	79300	79300	79400	79300	56
573	20250113	110000	2337381500	79400	79300	79400	79200	44
574	20250113	105900	2333892000	79300	79400	79400	79200	115
575	20250113	105800	2324771100	79400	79500	79500	79300	82
576	20250113	105700	2318260900	79500	79500	79500	79400	50
577	20250113	105600	2314286500	79500	79500	79500	79400	38
578	20250113	105500	2311265800	79600	79600	79800	79400	90
579	20250113	105400	2304105100	79800	79700	79800	79500	197
580	20250113	105300	2288415300	79700	79700	79700	79600	36
581	20250113	105200	2285546600	79700	79700	79800	79700	134
582	20250113	105100	2274866700	79700	79700	79800	79600	70
583	20250113	105000	2269286300	79700	79700	79700	79600	20
584	20250113	104900	2267692800	79700	79600	79800	79500	108
585	20250113	104800	2259094900	79600	79500	79600	79500	16
586	20250113	104700	2257822700	79500	79500	79700	79500	122
587	20250113	104600	2248120600	79500	79700	79900	79500	61
588	20250113	104500	2243261200	79700	79700	79700	79700	36
589	20250113	104400	2240392000	79700	79700	79700	79500	239
590	20250113	104300	2221377000	80000	80000	80000	79700	66
591	20250113	104200	2216109600	80000	79900	80000	79900	19
592	20250113	104100	2214591300	79900	79800	79900	79500	39
593	20250113	104000	2211482300	79700	79600	79700	79600	207
594	20250113	103900	2195001300	79600	79400	79600	79400	22
595	20250113	103800	2193252300	79400	79400	79700	79300	274
596	20250113	103700	2171519600	79700	79700	79700	79700	21
597	20250113	103600	2169845900	79700	79800	79800	79300	87
598	20250113	103500	2162932200	79800	79800	79800	79400	63
599	20250113	103400	2157922700	79300	79800	79800	79200	2533
600	20250113	103300	1957046900	79800	79500	79900	79500	45
601	20250113	103200	1953459100	79500	79300	79500	79300	85
602	20250113	103100	1946710000	79300	79300	79400	79100	294
603	20250113	103000	1923426500	79300	79400	79400	79300	33
604	20250113	102900	1920807100	79400	79600	79800	79300	130
605	20250113	102800	1910477800	79800	79500	79800	79500	127
606	20250113	102700	1900369500	79500	79500	79500	79400	36
607	20250113	102600	1897508900	79300	79900	79900	79200	181
608	20250113	102500	1883141100	79900	79800	79900	79400	108
609	20250113	102400	1874556200	79800	79300	79800	79200	198
610	20250113	102300	1858844100	79300	79700	80000	79300	105
611	20250113	102200	1850492500	79700	79900	79900	79700	71
612	20250113	102100	1844823300	79900	79800	79900	79500	202
613	20250113	102000	1828725600	79800	79800	79800	79700	120
614	20250113	101900	1819151600	79800	79500	79800	79400	48
615	20250113	101800	1815334600	79500	79500	79800	79400	199
616	20250113	101700	1799517800	79500	79800	79900	79500	110
617	20250113	101600	1790756200	79800	79800	79800	79600	152
618	20250113	101500	1778645500	79800	79900	79900	79800	25
619	20250113	101400	1776650300	79900	79800	79900	79700	115
620	20250113	101300	1767476700	79800	80000	80000	79800	129
621	20250113	101200	1757169100	79900	80000	80100	79900	111
622	20250113	101100	1748287800	80000	80100	80200	80000	159
623	20250113	101000	1735546900	80100	79900	80100	79700	169
624	20250113	100900	1722042500	79900	79600	80100	79600	122
625	20250113	100800	1712320500	79600	79700	80200	79600	125
626	20250113	100700	1702340700	80200	80100	80200	80100	28
627	20250113	100600	1700096700	80100	80400	80400	79600	389
628	20250113	100500	1669012200	80000	80500	80700	80000	191
629	20250113	100400	1653700800	80500	80400	80500	80200	248
630	20250113	100300	1633778300	80500	80500	80900	80400	331
631	20250113	100200	1607139600	80700	80700	80800	80700	50
632	20250113	100100	1603103100	80600	80900	80900	80500	333
633	20250113	100000	1576263600	80900	80400	80900	80400	199
634	20250113	095900	1560214300	80400	80700	80700	80400	149
635	20250113	095800	1548221400	80700	80800	80800	80600	21
636	20250113	095700	1546527200	80800	80800	80800	80500	70
637	20250113	095600	1540887700	80800	80400	80800	80400	133
638	20250113	095500	1530190700	80500	80500	80500	80400	94
639	20250113	095400	1522630800	80500	80800	80800	80400	174
640	20250113	095300	1508627200	80500	80400	80800	80400	301
641	20250113	095200	1484416400	80300	80400	80400	80300	24
642	20250113	095100	1482487200	80400	80400	80800	80200	208
643	20250113	095000	1465776700	80100	80400	80400	80100	43
644	20250113	094900	1462324300	80100	80300	80800	80100	330
645	20250113	094800	1435837100	80100	80500	80500	79900	529
646	20250113	094700	1393409800	80400	80800	80800	80400	130
647	20250113	094600	1382942600	80800	80400	80800	80400	70
648	20250113	094500	1377306700	80800	80900	80900	80300	654
649	20250113	094400	1324655300	80900	80800	80900	80800	97
650	20250113	094300	1316815600	80800	80800	80900	80700	396
651	20250113	094200	1284794400	80800	80500	80800	80500	129
652	20250113	094100	1274402500	80300	80800	80800	80300	200
653	20250113	094000	1258301800	80900	80700	80900	80700	16
654	20250113	093900	1257007800	80700	80600	80700	80500	239
655	20250113	093800	1237747200	80700	80800	80800	80700	69
656	20250113	093700	1232175500	81000	80900	81000	80800	24
657	20250113	093600	1230232900	80900	80800	80900	80700	269
658	20250113	093500	1208497700	80800	80800	80800	80800	33
659	20250113	093400	1205831300	80600	80800	80800	80600	3
660	20250113	093300	1205589100	80800	80700	80800	80600	426
661	20250113	093200	1171227000	80700	81100	81100	80700	601
662	20250113	093100	1122617100	81200	80800	81200	80800	1010
663	20250113	093000	1040798500	80800	80800	80800	80800	64
664	20250113	092900	1035627300	80800	80800	80800	80700	184
665	20250113	092800	1020776700	81000	80800	81000	80800	118
666	20250113	092700	1011241500	80800	80800	81000	80800	178
667	20250113	092600	996850200	80800	80500	80900	80400	865
668	20250113	092500	927073800	80500	80400	80500	80300	64
669	20250113	092400	921928900	80500	80600	80600	80200	358
670	20250113	092300	893128900	80600	80600	80700	80600	24
671	20250113	092200	891194200	80700	80600	80700	80500	332
672	20250113	092100	864448900	80800	80800	80800	80800	2
673	20250113	092000	864287300	80800	80800	80900	80700	180
674	20250113	091900	849748100	80800	80700	80800	80700	39
675	20250113	091800	846600600	80700	80500	80800	80500	476
676	20250113	091700	808234000	80500	80200	80500	80200	794
677	20250113	091600	744444800	80200	79800	80200	79800	140
678	20250113	091500	733249400	79800	79900	80200	79800	57
679	20250113	091400	728696600	79800	80400	80400	79800	119
680	20250113	091300	719188700	80400	79900	80400	79900	169
681	20250113	091200	705652000	80000	80400	80400	80000	286
682	20250113	091100	682736600	80200	79900	80400	79600	1163
683	20250113	091000	589766800	79900	80000	80000	79600	167
684	20250113	090900	576421200	79600	79600	80000	79500	1624
685	20250113	090800	446975300	79600	79400	79700	79400	144
686	20250113	090700	435533200	79400	79600	79600	79100	193
687	20250113	090600	420253500	79700	79000	79700	79000	1458
688	20250113	090500	304526500	79000	79000	79300	78800	311
689	20250113	090400	279964700	79000	79100	79400	78800	239
690	20250113	090300	261118100	79400	78500	79900	78500	851
691	20250113	090200	193935800	78500	77800	78600	77500	1457
692	20250113	090100	79981900	77800	77900	77900	77000	154
693	20250113	090000	68052700	78000	76500	78000	76500	884