KissMeData/192080/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203500	1512416050	49950	49950	49950	49950	1655
3	20250124	203400	1512416050	49950	49950	49950	49950	0
4	20250124	203300	1512416050	49950	49950	49950	49950	0
5	20250124	203200	1512416050	49950	49950	49950	49950	0
6	20250124	203100	1512416050	49950	49950	49950	49950	0
7	20250124	203000	1512416050	49950	49950	49950	49950	0
8	20250124	202900	1512416050	49950	49950	49950	49950	0
9	20250124	202800	1512416050	49950	49950	49950	49950	0
10	20250124	202700	1512416050	49950	49950	49950	49950	0
11	20250124	202600	1512416050	49950	49950	49950	49950	0
12	20250124	202500	1512416050	49950	49950	49950	49950	0
13	20250124	202400	1512416050	49950	49950	49950	49950	0
14	20250124	202300	1512416050	49950	49950	49950	49950	0
15	20250124	202200	1512416050	49950	49950	49950	49950	0
16	20250124	202100	1512416050	49950	49950	49950	49950	0
17	20250124	202000	1512416050	49950	49950	49950	49950	0
18	20250124	201900	1512416050	49950	49950	49950	49950	0
19	20250124	201800	1512416050	49950	49950	49950	49950	0
20	20250124	201700	1512416050	49950	49950	49950	49950	0
21	20250124	201600	1512416050	49950	49950	49950	49950	0
22	20250124	201500	1512416050	49950	49950	49950	49950	0
23	20250124	201400	1512416050	49950	49950	49950	49950	0
24	20250124	201300	1512416050	49950	49950	49950	49950	0
25	20250124	201200	1512416050	49950	49950	49950	49950	0
26	20250124	201100	1512416050	49950	49950	49950	49950	0
27	20250124	201000	1512416050	49950	49950	49950	49950	0
28	20250124	200900	1512416050	49950	49950	49950	49950	0
29	20250124	200800	1512416050	49950	49950	49950	49950	0
30	20250124	200700	1512416050	49950	49950	49950	49950	0
31	20250124	200600	1512416050	49950	49950	49950	49950	0
32	20250124	200500	1512416050	49950	49950	49950	49950	1655
33	20250124	200400	1512416050	49950	49950	49950	49950	0
34	20250124	200300	1512416050	49950	49950	49950	49950	0
35	20250124	200200	1512416050	49950	49950	49950	49950	0
36	20250124	200100	1512416050	49950	49950	49950	49950	0
37	20250124	200000	1512416050	49950	49950	49950	49950	0
38	20250124	195900	1512416050	49950	49950	49950	49950	0
39	20250124	195800	1512416050	49950	49950	49950	49950	0
40	20250124	195700	1512416050	49950	49950	49950	49950	0
41	20250124	195600	1512416050	49950	49950	49950	49950	0
42	20250124	195500	1512416050	49950	49950	49950	49950	0
43	20250124	195400	1512416050	49950	49950	49950	49950	0
44	20250124	195300	1512416050	49950	49950	49950	49950	0
45	20250124	195200	1512416050	49950	49950	49950	49950	0
46	20250124	195100	1512416050	49950	49950	49950	49950	0
47	20250124	195000	1512416050	49950	49950	49950	49950	0
48	20250124	194900	1512416050	49950	49950	49950	49950	0
49	20250124	194800	1512416050	49950	49950	49950	49950	0
50	20250124	194700	1512416050	49950	49950	49950	49950	0
51	20250124	194600	1512416050	49950	49950	49950	49950	0
52	20250124	194500	1512416050	49950	49950	49950	49950	0
53	20250124	194400	1512416050	49950	49950	49950	49950	0
54	20250124	194300	1512416050	49950	49950	49950	49950	0
55	20250124	194200	1512416050	49950	49950	49950	49950	0
56	20250124	194100	1512416050	49950	49950	49950	49950	0
57	20250124	194000	1512416050	49950	49950	49950	49950	0
58	20250124	193900	1512416050	49950	49950	49950	49950	0
59	20250124	193800	1512416050	49950	49950	49950	49950	0
60	20250124	193700	1512416050	49950	49950	49950	49950	0
61	20250124	193600	1512416050	49950	49950	49950	49950	0
62	20250124	193500	1512416050	49950	49950	49950	49950	1655
63	20250124	193400	1512416050	49950	49950	49950	49950	0
64	20250124	193300	1512416050	49950	49950	49950	49950	0
65	20250124	193200	1512416050	49950	49950	49950	49950	0
66	20250124	193100	1512416050	49950	49950	49950	49950	0
67	20250124	193000	1512416050	49950	49950	49950	49950	0
68	20250124	192900	1512416050	49950	49950	49950	49950	0
69	20250124	192800	1512416050	49950	49950	49950	49950	0
70	20250124	192700	1512416050	49950	49950	49950	49950	0
71	20250124	192600	1512416050	49950	49950	49950	49950	0
72	20250124	192500	1512416050	49950	49950	49950	49950	0
73	20250124	192400	1512416050	49950	49950	49950	49950	0
74	20250124	192300	1512416050	49950	49950	49950	49950	0
75	20250124	192200	1512416050	49950	49950	49950	49950	0
76	20250124	192100	1512416050	49950	49950	49950	49950	0
77	20250124	192000	1512416050	49950	49950	49950	49950	0
78	20250124	191900	1512416050	49950	49950	49950	49950	0
79	20250124	191800	1512416050	49950	49950	49950	49950	0
80	20250124	191700	1512416050	49950	49950	49950	49950	0
81	20250124	191600	1512416050	49950	49950	49950	49950	0
82	20250124	191500	1512416050	49950	49950	49950	49950	0
83	20250124	191400	1512416050	49950	49950	49950	49950	0
84	20250124	191300	1512416050	49950	49950	49950	49950	0
85	20250124	191200	1512416050	49950	49950	49950	49950	0
86	20250124	191100	1512416050	49950	49950	49950	49950	0
87	20250124	191000	1512416050	49950	49950	49950	49950	0
88	20250124	190900	1512416050	49950	49950	49950	49950	0
89	20250124	190800	1512416050	49950	49950	49950	49950	0
90	20250124	190700	1512416050	49950	49950	49950	49950	0
91	20250124	190600	1512416050	49950	49950	49950	49950	0
92	20250124	190500	1512416050	49950	49950	49950	49950	1655
93	20250124	190400	1512416050	49950	49950	49950	49950	0
94	20250124	190300	1512416050	49950	49950	49950	49950	0
95	20250124	190200	1512416050	49950	49950	49950	49950	0
96	20250124	190100	1512416050	49950	49950	49950	49950	0
97	20250124	190000	1512416050	49950	49950	49950	49950	0
98	20250124	185900	1512416050	49950	49950	49950	49950	0
99	20250124	185800	1512416050	49950	49950	49950	49950	0
100	20250124	185700	1512416050	49950	49950	49950	49950	0
101	20250124	185600	1512416050	49950	49950	49950	49950	0
102	20250124	185500	1512416050	49950	49950	49950	49950	0
103	20250124	185400	1512416050	49950	49950	49950	49950	0
104	20250124	185300	1512416050	49950	49950	49950	49950	0
105	20250124	185200	1512416050	49950	49950	49950	49950	0
106	20250124	185100	1512416050	49950	49950	49950	49950	0
107	20250124	185000	1512416050	49950	49950	49950	49950	0
108	20250124	184900	1512416050	49950	49950	49950	49950	0
109	20250124	184800	1512416050	49950	49950	49950	49950	0
110	20250124	184700	1512416050	49950	49950	49950	49950	0
111	20250124	184600	1512416050	49950	49950	49950	49950	0
112	20250124	184500	1512416050	49950	49950	49950	49950	0
113	20250124	184400	1512416050	49950	49950	49950	49950	0
114	20250124	184300	1512416050	49950	49950	49950	49950	0
115	20250124	184200	1512416050	49950	49950	49950	49950	0
116	20250124	184100	1512416050	49950	49950	49950	49950	0
117	20250124	184000	1512416050	49950	49950	49950	49950	0
118	20250124	183900	1512416050	49950	49950	49950	49950	0
119	20250124	183800	1512416050	49950	49950	49950	49950	0
120	20250124	183700	1512416050	49950	49950	49950	49950	0
121	20250124	183600	1512416050	49950	49950	49950	49950	0
122	20250124	183500	1512416050	49950	49950	49950	49950	1655
123	20250124	183400	1512416050	49950	49950	49950	49950	0
124	20250124	183300	1512416050	49950	49950	49950	49950	0
125	20250124	183200	1512416050	49950	49950	49950	49950	0
126	20250124	183100	1512416050	49950	49950	49950	49950	0
127	20250124	183000	1512416050	49950	49950	49950	49950	0
128	20250124	182900	1512416050	49950	49950	49950	49950	0
129	20250124	182800	1512416050	49950	49950	49950	49950	0
130	20250124	182700	1512416050	49950	49950	49950	49950	0
131	20250124	182600	1512416050	49950	49950	49950	49950	0
132	20250124	182500	1512416050	49950	49950	49950	49950	0
133	20250124	182400	1512416050	49950	49950	49950	49950	0
134	20250124	182300	1512416050	49950	49950	49950	49950	0
135	20250124	182200	1512416050	49950	49950	49950	49950	0
136	20250124	182100	1512416050	49950	49950	49950	49950	0
137	20250124	182000	1512416050	49950	49950	49950	49950	0
138	20250124	181900	1512416050	49950	49950	49950	49950	0
139	20250124	181800	1512416050	49950	49950	49950	49950	0
140	20250124	181700	1512416050	49950	49950	49950	49950	0
141	20250124	181600	1512416050	49950	49950	49950	49950	0
142	20250124	181500	1512416050	49950	49950	49950	49950	0
143	20250124	181400	1512416050	49950	49950	49950	49950	0
144	20250124	181300	1512416050	49950	49950	49950	49950	0
145	20250124	181200	1512416050	49950	49950	49950	49950	0
146	20250124	181100	1512416050	49950	49950	49950	49950	0
147	20250124	181000	1512416050	49950	49950	49950	49950	0
148	20250124	180900	1512416050	49950	49950	49950	49950	0
149	20250124	180800	1512416050	49950	49950	49950	49950	0
150	20250124	180700	1512416050	49950	49950	49950	49950	0
151	20250124	180600	1512416050	49950	49950	49950	49950	0
152	20250124	180500	1512416050	49950	49950	49950	49950	1655
153	20250124	180400	1512416050	49950	49950	49950	49950	0
154	20250124	180300	1512416050	49950	49950	49950	49950	0
155	20250124	180200	1512416050	49950	49950	49950	49950	0
156	20250124	180100	1512416050	49950	49950	49950	49950	0
157	20250124	180000	1512416050	49950	49950	49950	49950	0
158	20250124	175900	1512416050	49950	49950	49950	49950	0
159	20250124	175800	1512416050	49950	49950	49950	49950	0
160	20250124	175700	1512416050	49950	49950	49950	49950	0
161	20250124	175600	1512416050	49950	49950	49950	49950	0
162	20250124	175500	1512416050	49950	49950	49950	49950	0
163	20250124	175400	1512416050	49950	49950	49950	49950	0
164	20250124	175300	1512416050	49950	49950	49950	49950	0
165	20250124	175200	1512416050	49950	49950	49950	49950	0
166	20250124	175100	1512416050	49950	49950	49950	49950	0
167	20250124	175000	1512416050	49950	49950	49950	49950	0
168	20250124	174900	1512416050	49950	49950	49950	49950	0
169	20250124	174800	1512416050	49950	49950	49950	49950	0
170	20250124	174700	1512416050	49950	49950	49950	49950	0
171	20250124	174600	1512416050	49950	49950	49950	49950	0
172	20250124	174500	1512416050	49950	49950	49950	49950	0
173	20250124	174400	1512416050	49950	49950	49950	49950	0
174	20250124	174300	1512416050	49950	49950	49950	49950	0
175	20250124	174200	1512416050	49950	49950	49950	49950	0
176	20250124	174100	1512416050	49950	49950	49950	49950	0
177	20250124	174000	1512416050	49950	49950	49950	49950	0
178	20250124	173900	1512416050	49950	49950	49950	49950	0
179	20250124	173800	1512416050	49950	49950	49950	49950	0
180	20250124	173700	1512416050	49950	49950	49950	49950	0
181	20250124	173600	1512416050	49950	49950	49950	49950	0
182	20250124	173500	1512416050	49950	49950	49950	49950	1655
183	20250124	173400	1512416050	49950	49950	49950	49950	0
184	20250124	173300	1512416050	49950	49950	49950	49950	0
185	20250124	173200	1512416050	49950	49950	49950	49950	0
186	20250124	173100	1512416050	49950	49950	49950	49950	0
187	20250124	173000	1512416050	49950	49950	49950	49950	0
188	20250124	172900	1512416050	49950	49950	49950	49950	0
189	20250124	172800	1512416050	49950	49950	49950	49950	0
190	20250124	172700	1512416050	49950	49950	49950	49950	0
191	20250124	172600	1512416050	49950	49950	49950	49950	0
192	20250124	172500	1512416050	49950	49950	49950	49950	0
193	20250124	172400	1512416050	49950	49950	49950	49950	0
194	20250124	172300	1512416050	49950	49950	49950	49950	0
195	20250124	172200	1512416050	49950	49950	49950	49950	0
196	20250124	172100	1512416050	49950	49950	49950	49950	0
197	20250124	172000	1512416050	49950	49950	49950	49950	0
198	20250124	171900	1512416050	49950	49950	49950	49950	0
199	20250124	171800	1512416050	49950	49950	49950	49950	0
200	20250124	171700	1512416050	49950	49950	49950	49950	0
201	20250124	171600	1512416050	49950	49950	49950	49950	0
202	20250124	171500	1512416050	49950	49950	49950	49950	0
203	20250124	171400	1512416050	49950	49950	49950	49950	0
204	20250124	171300	1512416050	49950	49950	49950	49950	0
205	20250124	171200	1512416050	49950	49950	49950	49950	0
206	20250124	171100	1512416050	49950	49950	49950	49950	0
207	20250124	171000	1512416050	49950	49950	49950	49950	0
208	20250124	170900	1512416050	49950	49950	49950	49950	0
209	20250124	170800	1512416050	49950	49950	49950	49950	0
210	20250124	170700	1512416050	49950	49950	49950	49950	0
211	20250124	170600	1512416050	49950	49950	49950	49950	0
212	20250124	170500	1512416050	49950	49950	49950	49950	1655
213	20250124	170400	1512416050	49950	49950	49950	49950	0
214	20250124	170300	1512416050	49950	49950	49950	49950	0
215	20250124	170200	1512416050	49950	49950	49950	49950	0
216	20250124	170100	1512416050	49950	49950	49950	49950	0
217	20250124	170000	1512416050	49950	49950	49950	49950	0
218	20250124	165900	1512416050	49950	49950	49950	49950	0
219	20250124	165800	1512416050	49950	49950	49950	49950	0
220	20250124	165700	1512416050	49950	49950	49950	49950	0
221	20250124	165600	1512416050	49950	49950	49950	49950	0
222	20250124	165500	1512416050	49950	49950	49950	49950	0
223	20250124	165400	1512416050	49950	49950	49950	49950	0
224	20250124	165300	1512416050	49950	49950	49950	49950	0
225	20250124	165200	1512416050	49950	49950	49950	49950	0
226	20250124	165100	1512416050	49950	49950	49950	49950	0
227	20250124	165000	1512416050	49950	49950	49950	49950	0
228	20250124	164900	1512416050	49950	49950	49950	49950	0
229	20250124	164800	1512416050	49950	49950	49950	49950	0
230	20250124	164700	1512416050	49950	49950	49950	49950	0
231	20250124	164600	1512416050	49950	49950	49950	49950	0
232	20250124	164500	1512416050	49950	49950	49950	49950	0
233	20250124	164400	1512416050	49950	49950	49950	49950	0
234	20250124	164300	1512416050	49950	49950	49950	49950	0
235	20250124	164200	1512416050	49950	49950	49950	49950	0
236	20250124	164100	1512416050	49950	49950	49950	49950	0
237	20250124	164000	1512416050	49950	49950	49950	49950	0
238	20250124	163900	1512416050	49950	49950	49950	49950	0
239	20250124	163800	1512416050	49950	49950	49950	49950	0
240	20250124	163700	1512416050	49950	49950	49950	49950	0
241	20250124	163600	1512416050	49950	49950	49950	49950	0
242	20250124	163500	1512416050	49950	49950	49950	49950	1655
243	20250124	163400	1512416050	49950	49950	49950	49950	0
244	20250124	163300	1512416050	49950	49950	49950	49950	0
245	20250124	163200	1512416050	49950	49950	49950	49950	0
246	20250124	163100	1512416050	49950	49950	49950	49950	0
247	20250124	163000	1512416050	49950	49950	49950	49950	0
248	20250124	162900	1512416050	49950	49950	49950	49950	0
249	20250124	162800	1512416050	49950	49950	49950	49950	0
250	20250124	162700	1512416050	49950	49950	49950	49950	0
251	20250124	162600	1512416050	49950	49950	49950	49950	0
252	20250124	162500	1512416050	49950	49950	49950	49950	0
253	20250124	162400	1512416050	49950	49950	49950	49950	0
254	20250124	162300	1512416050	49950	49950	49950	49950	0
255	20250124	162200	1512416050	49950	49950	49950	49950	0
256	20250124	162100	1512416050	49950	49950	49950	49950	0
257	20250124	162000	1512416050	49950	49950	49950	49950	0
258	20250124	161900	1512416050	49950	49950	49950	49950	0
259	20250124	161800	1512416050	49950	49950	49950	49950	0
260	20250124	161700	1512416050	49950	49950	49950	49950	0
261	20250124	161600	1512416050	49950	49950	49950	49950	0
262	20250124	161500	1512416050	49950	49950	49950	49950	0
263	20250124	161400	1512416050	49950	49950	49950	49950	0
264	20250124	161300	1512416050	49950	49950	49950	49950	0
265	20250124	161200	1512416050	49950	49950	49950	49950	0
266	20250124	161100	1512416050	49950	49950	49950	49950	0
267	20250124	161000	1512416050	49950	49950	49950	49950	0
268	20250124	160900	1512416050	49950	49950	49950	49950	0
269	20250124	160800	1512416050	49950	49950	49950	49950	0
270	20250124	160700	1512416050	49950	49950	49950	49950	0
271	20250124	160600	1512416050	49950	49950	49950	49950	0
272	20250124	160500	1512416050	49950	49950	49950	49950	1655
273	20250124	160400	1512416050	49950	49950	49950	49950	0
274	20250124	160300	1512416050	49950	49950	49950	49950	0
275	20250124	160200	1512416050	49950	49950	49950	49950	0
276	20250124	160100	1512416050	49950	49950	49950	49950	0
277	20250124	160000	1512416050	49950	49950	49950	49950	0
278	20250124	155900	1512416050	49950	49950	49950	49950	0
279	20250124	155800	1512416050	49950	49950	49950	49950	0
280	20250124	155700	1512416050	49950	49950	49950	49950	0
281	20250124	155600	1512416050	49950	49950	49950	49950	0
282	20250124	155500	1512416050	49950	49950	49950	49950	0
283	20250124	155400	1512416050	49950	49950	49950	49950	0
284	20250124	155300	1512416050	49950	49950	49950	49950	0
285	20250124	155200	1512416050	49950	49950	49950	49950	0
286	20250124	155100	1512416050	49950	49950	49950	49950	0
287	20250124	155000	1512416050	49950	49950	49950	49950	0
288	20250124	154900	1512416050	49950	49950	49950	49950	0
289	20250124	154800	1512416050	49950	49950	49950	49950	0
290	20250124	154700	1512416050	49950	49950	49950	49950	0
291	20250124	154600	1512416050	49950	49950	49950	49950	0
292	20250124	154500	1512416050	49950	49950	49950	49950	0
293	20250124	154400	1512416050	49950	49950	49950	49950	0
294	20250124	154300	1512416050	49950	49950	49950	49950	0
295	20250124	154200	1512416050	49950	49950	49950	49950	0
296	20250124	154100	1512416050	49950	49950	49950	49950	0
297	20250124	154000	1512416050	49950	49950	49950	49950	0
298	20250124	153900	1512416050	49950	49950	49950	49950	0
299	20250124	153800	1512416050	49950	49950	49950	49950	0
300	20250124	153700	1512416050	49950	49950	49950	49950	0
301	20250124	153600	1512416050	49950	49950	49950	49950	0
302	20250124	153500	1512416050	49950	49950	49950	49950	1655
303	20250124	153400	1512416050	49950	49950	49950	49950	0
304	20250124	153300	1512416050	49950	49950	49950	49950	0
305	20250124	153200	1512416050	49950	49950	49950	49950	0
306	20250124	153100	1512416050	49950	49950	49950	49950	0
307	20250124	153000	1512416050	49950	49950	49950	49950	1655
308	20250124	152900	1429748800	50000	50000	50000	50000	0
309	20250124	152800	1429748800	50000	50000	50000	50000	0
310	20250124	152700	1429748800	50000	50000	50000	50000	0
311	20250124	152600	1429748800	50000	50000	50000	50000	0
312	20250124	152500	1429748800	50000	50000	50000	50000	0
313	20250124	152400	1429748800	50000	50000	50000	50000	0
314	20250124	152300	1429748800	50000	50000	50000	50000	0
315	20250124	152200	1429748800	50000	50000	50000	50000	0
316	20250124	152100	1429748800	50000	50000	50000	50000	0
317	20250124	152000	1429748800	50000	50000	50000	50000	0
318	20250124	151900	1429748800	50000	49800	50000	49800	174
319	20250124	151800	1421050650	49750	49750	50000	49700	408
320	20250124	151700	1400730300	49750	49900	50000	49600	1962
321	20250124	151600	1303019250	49800	49900	49900	49800	568
322	20250124	151500	1274715600	49850	50000	50100	49850	1157
323	20250124	151400	1216937800	50000	50100	50100	50000	278
324	20250124	151300	1203019800	50200	50100	50200	50100	59
325	20250124	151200	1200063100	50100	50100	50100	50000	55
326	20250124	151100	1197307700	50200	50200	50200	50200	0
327	20250124	151000	1197307700	50200	50100	50200	50000	11
328	20250124	150900	1196755800	50000	50100	50100	50000	46
329	20250124	150800	1194451300	50000	50100	50100	50000	1098
330	20250124	150700	1139541200	50100	50100	50200	50100	81
331	20250124	150600	1135482300	50100	50100	50100	50100	40
332	20250124	150500	1133478300	50100	50100	50100	50100	40
333	20250124	150400	1131474300	50100	50200	50200	50100	33
334	20250124	150300	1129820100	50100	50100	50100	50100	39
335	20250124	150200	1127866200	50200	50100	50200	50100	327
336	20250124	150100	1111477800	50100	50200	50200	50100	42
337	20250124	150000	1109372500	50100	50200	50200	50100	20
338	20250124	145900	1108370400	50100	50100	50100	50100	78
339	20250124	145800	1104462600	50100	50200	50300	50100	40
340	20250124	145700	1102457400	50300	50200	50300	50100	214
341	20250124	145600	1091714800	50200	50200	50200	50100	1467
342	20250124	145500	1018184400	50200	50300	50300	50200	6
343	20250124	145400	1017883100	50300	50300	50300	50200	12
344	20250124	145300	1017279700	50300	50300	50300	50200	59
345	20250124	145200	1014312300	50200	50200	50200	50200	61
346	20250124	145100	1011250100	50300	50300	50300	50300	40
347	20250124	145000	1009238100	50200	50200	50200	50200	30
348	20250124	144900	1007732100	50200	50200	50300	50200	216
349	20250124	144800	996871000	50200	50200	50200	50200	345
350	20250124	144700	979552000	50200	50200	50200	50200	128
351	20250124	144600	973126400	50200	50200	50200	50200	20
352	20250124	144500	972122400	50200	50300	50300	50200	39
353	20250124	144400	970163700	50200	50300	50300	50200	260
354	20250124	144300	957111500	50300	50100	50300	50100	183
355	20250124	144200	947913000	50200	50200	50300	50200	330
356	20250124	144100	931346200	50200	50200	50200	50200	461
357	20250124	144000	908204000	50300	50300	50300	50200	70
358	20250124	143900	904686100	50300	50400	50400	50300	11
359	20250124	143800	904131900	50300	50300	50300	50300	0
360	20250124	143700	904131900	50300	50300	50300	50300	31
361	20250124	143600	902572600	50200	50300	50300	50200	69
362	20250124	143500	899107600	50300	50200	50300	50200	67
363	20250124	143400	895743300	50200	50300	50300	50200	22
364	20250124	143300	894636900	50300	50300	50300	50300	35
365	20250124	143200	892876400	50300	50400	50400	50300	88
366	20250124	143100	888449200	50400	50400	50400	50400	0
367	20250124	143000	888449200	50400	50400	50500	50400	264
368	20250124	142900	875142800	50400	50500	50500	50400	11
369	20250124	142800	874587500	50400	50400	50400	50400	66
370	20250124	142700	871261100	50400	50400	50400	50400	32
371	20250124	142600	869648300	50400	50400	50400	50400	14
372	20250124	142500	868942700	50500	50300	50500	50300	92
373	20250124	142400	864313900	50200	50300	50300	50200	65
374	20250124	142300	861047600	50300	50400	50400	50300	10
375	20250124	142200	860543700	50300	50300	50300	50300	30
376	20250124	142100	859034700	50300	50300	50300	50300	87
377	20250124	142000	854658600	50400	50400	50400	50400	11
378	20250124	141900	854104200	50300	50200	50300	50200	32
379	20250124	141800	852494800	50200	50200	50200	50200	14
380	20250124	141700	851792000	50300	50300	50300	50300	146
381	20250124	141600	844448200	50400	50400	50400	50400	8
382	20250124	141500	844045000	50300	50200	50300	50200	29
383	20250124	141400	842589100	50200	50300	50300	50200	33
384	20250124	141300	840929400	50400	50300	50400	50300	75
385	20250124	141200	837156000	50300	50400	50400	50300	6
386	20250124	141100	836853700	50300	50300	50300	50300	66
387	20250124	141000	833533900	50200	50200	50200	50200	1
388	20250124	140900	833483700	50200	50300	50300	50200	148
389	20250124	140800	826040400	50400	50400	50400	50400	11
390	20250124	140700	825486000	50400	50300	50400	50300	35
391	20250124	140600	823722100	50400	50400	50400	50400	0
392	20250124	140500	823722100	50400	50400	50400	50400	57
393	20250124	140400	820849300	50400	50300	50400	50300	35
394	20250124	140300	819088300	50300	50300	50300	50300	1
395	20250124	140200	819038000	50400	50400	50400	50400	1
396	20250124	140100	818987600	50300	50500	50500	50300	113
397	20250124	140000	813291700	50400	50400	50400	50400	0
398	20250124	135900	813291700	50400	50400	50400	50400	3
399	20250124	135800	813140500	50400	50400	50400	50400	30
400	20250124	135700	811628500	50500	50500	50500	50500	25
401	20250124	135600	810366000	50500	50500	50500	50500	1
402	20250124	135500	810315500	50500	50600	50600	50500	27
403	20250124	135400	808951900	50400	50300	50400	50300	33
404	20250124	135300	807291800	50500	50500	50500	50500	131
405	20250124	135200	800676300	50500	50400	50500	50400	180
406	20250124	135100	791594400	50400	50300	50400	50300	39
407	20250124	135000	789631900	50300	50300	50300	50300	1
408	20250124	134900	789581600	50300	50300	50300	50300	117
409	20250124	134800	783696500	50300	50300	50400	50300	39
410	20250124	134700	781733900	50300	50300	50300	50300	59
411	20250124	134600	778766200	50300	50300	50300	50300	46
412	20250124	134500	776452400	50300	50300	50400	50300	101
413	20250124	134400	771370700	50300	50300	50300	50300	2
414	20250124	134300	771270100	50300	50300	50300	50300	30
415	20250124	134200	769761100	50400	50400	50400	50300	39
416	20250124	134100	767795600	50400	50400	50400	50400	11
417	20250124	134000	767241200	50300	50300	50300	50300	30
418	20250124	133900	765732200	50300	50300	50300	50300	3
419	20250124	133800	765581300	50400	50400	50400	50300	132
420	20250124	133700	758940300	50300	50300	50300	50300	12
421	20250124	133600	758336700	50300	50300	50300	50300	21
422	20250124	133500	757280400	50300	50400	50400	50300	28
423	20250124	133400	755871200	50300	50300	50300	50300	78
424	20250124	133300	751947800	50300	50400	50400	50300	29
425	20250124	133200	750486300	50300	50400	50400	50300	48
426	20250124	133100	748070500	50400	50200	50400	50200	45
427	20250124	133000	745806000	50300	50300	50300	50200	110
428	20250124	132900	740274500	50300	50400	50400	50300	645
429	20250124	132800	707827200	50400	50400	50400	50400	273
430	20250124	132700	694068000	50400	50400	50400	50400	33
431	20250124	132600	692404800	50400	50400	50500	50400	20
432	20250124	132500	691395200	50400	50400	50400	50400	3
433	20250124	132400	691244000	50400	50400	50400	50400	35
434	20250124	132300	689480000	50400	50500	50500	50400	13
435	20250124	132200	688823900	50400	50400	50400	50400	108
436	20250124	132100	683380700	50400	50400	50400	50400	4
437	20250124	132000	683179100	50400	50500	50600	50400	6
438	20250124	131900	682876200	50500	50400	50500	50400	126
439	20250124	131800	676517200	50400	50300	50500	50300	101
440	20250124	131700	671425900	50300	50400	50400	50300	35
441	20250124	131600	669662100	50500	50400	50500	50400	11
442	20250124	131500	669106800	50400	50400	50400	50300	43
443	20250124	131400	666939800	50400	50400	50400	50400	99
444	20250124	131300	661950200	50400	50400	50500	50400	12
445	20250124	131200	661344600	50400	50300	50400	50300	37
446	20250124	131100	659480000	50300	50400	50500	50300	64
447	20250124	131000	656253300	50400	50300	50400	50300	12
448	20250124	130900	655648700	50400	50300	50400	50300	14
449	20250124	130800	654943700	50400	50400	50400	50400	28
450	20250124	130700	653532500	50400	50400	50400	50300	126
451	20250124	130600	647182300	50400	50400	50400	50400	2
452	20250124	130500	647081500	50400	50400	50400	50400	4
453	20250124	130400	646879900	50500	50500	50500	50400	12
454	20250124	130300	646274200	50500	50400	50500	50400	62
455	20250124	130200	643149200	50500	50500	50500	50500	13
456	20250124	130100	642492700	50400	50400	50400	50400	99
457	20250124	130000	637503100	50400	50400	50400	50400	0
458	20250124	125900	637503100	50400	50400	50500	50300	134
459	20250124	125800	630748500	50500	50500	50500	50500	0
460	20250124	125700	630748500	50500	50500	50500	50500	8
461	20250124	125600	630344500	50400	50400	50400	50400	30
462	20250124	125500	628832500	50400	50400	50400	50300	254
463	20250124	125400	616048800	50300	50500	50500	50300	3
464	20250124	125300	615897700	50400	50400	50400	50400	30
465	20250124	125200	614385700	50500	50500	50500	50500	3
466	20250124	125100	614234200	50300	50400	50500	50300	142
467	20250124	125000	607075300	50400	50400	50400	50400	0
468	20250124	124900	607075300	50400	50400	50400	50400	2
469	20250124	124800	606974500	50400	50500	50500	50400	39
470	20250124	124700	605008100	50500	50500	50500	50500	141
471	20250124	124600	597887600	50500	50500	50500	50400	28
472	20250124	124500	596474900	50400	50400	50400	50400	30
473	20250124	124400	594962900	50300	50300	50300	50300	2
474	20250124	124300	594862300	50500	50400	50500	50400	131
475	20250124	124200	588258600	50500	50500	50500	50500	0
476	20250124	124100	588258600	50500	50500	50500	50500	8
477	20250124	124000	587854600	50400	50400	50400	50400	31
478	20250124	123900	586292200	50400	50500	50500	50400	66
479	20250124	123800	582965700	50500	50400	50500	50400	51
480	20250124	123700	580394400	50500	50500	50500	50500	0
481	20250124	123600	580394400	50500	50400	50500	50400	26
482	20250124	123500	579082700	50400	50500	50500	50400	166
483	20250124	123400	570714400	50400	50400	50400	50400	2
484	20250124	123300	570613600	50400	50400	50400	50400	0
485	20250124	123200	570613600	50400	50500	50500	50400	40
486	20250124	123100	568596600	50500	50500	50500	50500	32
487	20250124	123000	566980600	50500	50500	50500	50500	29
488	20250124	122900	565516100	50500	50500	50500	50500	2
489	20250124	122800	565415100	50400	50500	50500	50400	97
490	20250124	122700	560516700	50500	50500	50500	50500	31
491	20250124	122600	558951200	50500	50500	50500	50500	166
492	20250124	122500	550568200	50400	50400	50400	50400	42
493	20250124	122400	548451400	50300	50400	50400	50300	58
494	20250124	122300	545528400	50500	50500	50500	50500	8
495	20250124	122200	545124400	50400	50400	50400	50400	29
496	20250124	122100	543662800	50500	50300	50500	50300	5
497	20250124	122000	543410500	50400	50400	50400	50300	132
498	20250124	121900	536765000	50400	50400	50500	50400	59
499	20250124	121800	533790500	50400	50400	50400	50400	0
500	20250124	121700	533790500	50400	50400	50400	50400	40
501	20250124	121600	531774500	50500	50500	50500	50400	83
502	20250124	121500	527590300	50400	50400	50400	50400	0
503	20250124	121400	527590300	50400	50500	50500	50400	39
504	20250124	121300	525623800	50500	50500	50500	50500	17
505	20250124	121200	524765300	50500	50500	50500	50400	131
506	20250124	121100	518161400	50500	50500	50500	50500	17
507	20250124	121000	517302900	50500	50500	50500	50400	21
508	20250124	120900	516242500	50500	50400	50500	50400	40
509	20250124	120800	514225600	50400	50400	50400	50400	66
510	20250124	120700	510899200	50400	50500	50500	50400	11
511	20250124	120600	510344000	50500	50500	50500	50400	41
512	20250124	120500	508276400	50500	50500	50500	50500	0
513	20250124	120400	508276400	50500	50500	50500	50500	69
514	20250124	120300	504791900	50400	50400	50400	50400	0
515	20250124	120200	504791900	50400	50400	50400	50400	0
516	20250124	120100	504791900	50400	50400	50400	50400	31
517	20250124	120000	503229500	50500	50500	50500	50400	123
518	20250124	115900	497024000	50400	50300	50400	50300	33
519	20250124	115800	495361000	50400	50400	50400	50400	0
520	20250124	115700	495361000	50400	50400	50400	50400	43
521	20250124	115600	493193800	50400	50400	50400	50400	176
522	20250124	115500	484323400	50400	50400	50400	50400	26
523	20250124	115400	483013000	50400	50400	50400	50400	5
524	20250124	115300	482761000	50400	50300	50400	50300	87
525	20250124	115200	478381900	50300	50400	50400	50300	22
526	20250124	115100	477273900	50400	50400	50400	50300	31
527	20250124	115000	475711900	50300	50300	50300	50300	28
528	20250124	114900	474303500	50300	50300	50300	50300	88
529	20250124	114800	469877100	50400	50400	50500	50400	23
530	20250124	114700	468717800	50300	50400	50400	50300	149
531	20250124	114600	461221000	50400	50400	50400	50400	1
532	20250124	114500	461170600	50400	50500	50500	50400	71
533	20250124	114400	457591400	50400	50400	50400	50400	2
534	20250124	114300	457490600	50400	50400	50400	50400	38
535	20250124	114200	455575400	50500	50500	50500	50500	0
536	20250124	114100	455575400	50500	50500	50600	50500	67
537	20250124	114000	452190400	50600	50600	50600	50600	1
538	20250124	113900	452139800	50600	50400	50600	50400	3
539	20250124	113800	451988400	50500	50400	50500	50400	41
540	20250124	113700	449921100	50400	50400	50400	50400	58
541	20250124	113600	446997900	50500	50500	50500	50500	0
542	20250124	113500	446997900	50500	50400	50500	50400	35
543	20250124	113400	445233100	50400	50400	50400	50400	2
544	20250124	113300	445132300	50400	50500	50500	50400	99
545	20250124	113200	440140100	50500	50500	50500	50500	0
546	20250124	113100	440140100	50500	50500	50500	50500	144
547	20250124	113000	432868100	50500	50400	50500	50400	42
548	20250124	112900	430750100	50400	50500	50500	50400	95
549	20250124	112800	425960200	50400	50400	50400	50400	4
550	20250124	112700	425758600	50400	50500	50500	50400	33
551	20250124	112600	424094900	50500	50500	50500	50500	8
552	20250124	112500	423690900	50500	50400	50500	50400	78
553	20250124	112400	419759500	50400	50500	50500	50400	9
554	20250124	112300	419305200	50400	50500	50500	50400	7
555	20250124	112200	418951800	50500	50500	50500	50400	40
556	20250124	112100	416934800	50400	50500	50500	50400	71
557	20250124	112000	413356300	50400	50400	50400	50400	0
558	20250124	111900	413356300	50400	50500	50500	50400	44
559	20250124	111800	411137300	50500	50500	50500	50500	1
560	20250124	111700	411086800	50400	50500	50500	50400	109
561	20250124	111600	405590800	50500	50500	50500	50500	11
562	20250124	111500	405035300	50400	50500	50500	50400	26
563	20250124	111400	403723300	50400	50400	50400	50400	104
564	20250124	111300	398481700	50500	50500	50500	50500	9
565	20250124	111200	398027200	50500	50500	50500	50500	2
566	20250124	111100	397926200	50400	50400	50400	50400	27
567	20250124	111000	396565400	50500	50500	50500	50500	83
568	20250124	110900	392373900	50500	50500	50500	50500	34
569	20250124	110800	390656900	50500	50500	50500	50500	3
570	20250124	110700	390505400	50500	50400	50500	50400	31
571	20250124	110600	388942900	50500	50500	50500	50500	69
572	20250124	110500	385458400	50500	50500	50500	50500	0
573	20250124	110400	385458400	50500	50500	50500	50500	34
574	20250124	110300	383741400	50600	50600	50600	50600	8
575	20250124	110200	383336600	50600	50500	50600	50500	112
576	20250124	110100	377680500	50600	50600	50600	50600	0
577	20250124	110000	377680500	50600	50500	50600	50500	15
578	20250124	105900	376922100	50600	50500	50600	50500	46
579	20250124	105800	374598800	50800	50500	50800	50500	75
580	20250124	105700	370810700	50600	50500	50600	50500	15
581	20250124	105600	370051800	50500	50500	50600	50500	7
582	20250124	105500	369697900	50600	50500	50600	50500	86
583	20250124	105400	365354600	50500	50500	50600	50500	105
584	20250124	105300	360051300	50500	50500	50600	50500	127
585	20250124	105200	353636800	50500	50500	50500	50500	2
586	20250124	105100	353535800	50500	50500	50600	50500	73
587	20250124	105000	349842200	50500	50600	50600	50500	62
588	20250124	104900	346705700	50600	50600	50600	50600	3
589	20250124	104800	346553900	50700	50700	50700	50700	8
590	20250124	104700	346148300	50600	50600	50600	50600	142
591	20250124	104600	338963100	50600	50700	50700	50600	86
592	20250124	104500	334611100	50600	50600	50600	50600	2
593	20250124	104400	334509900	50700	50700	50700	50600	649
594	20250124	104300	301605800	50700	50700	50700	50700	2
595	20250124	104200	301504400	50700	50700	50700	50700	65
596	20250124	104100	298208900	50800	50800	50800	50800	9
597	20250124	104000	297751700	50800	50700	50800	50700	3
598	20250124	103900	297599400	50700	50700	50700	50700	76
599	20250124	103800	293746200	50800	50800	50800	50800	18
600	20250124	103700	292831800	50800	50800	50900	50800	40
601	20250124	103600	290799300	50800	50800	50800	50800	0
602	20250124	103500	290799300	50800	50700	50800	50700	84
603	20250124	103400	286539500	50700	50700	50700	50700	2
604	20250124	103300	286438100	50800	50800	50800	50800	0
605	20250124	103200	286438100	50800	50800	50800	50800	53
606	20250124	103100	283745700	50800	50800	50800	50800	32
607	20250124	103000	282120100	50800	50800	50800	50800	18
608	20250124	102900	281205700	50800	50800	50800	50800	84
609	20250124	102800	276938500	50800	50800	50800	50800	23
610	20250124	102700	275770100	50800	50800	50800	50800	71
611	20250124	102600	272163300	50900	50900	50900	50900	17
612	20250124	102500	271298000	50900	50900	50900	50900	9
613	20250124	102400	270839900	50800	50800	50800	50800	2
614	20250124	102300	270738300	50800	50800	50800	50800	85
615	20250124	102200	266420300	50900	50900	50900	50900	8
616	20250124	102100	266013100	50900	50900	50900	50900	0
617	20250124	102000	266013100	50900	50900	50900	50900	2
618	20250124	101900	265911300	50900	50800	50900	50800	74
619	20250124	101800	262151200	50900	50900	50900	50900	0
620	20250124	101700	262151200	50900	50900	50900	50900	0
621	20250124	101600	262151200	50900	50900	50900	50900	9
622	20250124	101500	261693100	50800	50800	50800	50800	92
623	20250124	101400	257019500	50800	50800	50800	50800	2
624	20250124	101300	256917900	50900	50800	50900	50800	33
625	20250124	101200	255239700	50800	50800	50800	50800	4
626	20250124	101100	255036500	50800	50800	50800	50800	39
627	20250124	101000	253055300	50900	50900	50900	50900	9
628	20250124	100900	252597200	50800	50900	50900	50800	7
629	20250124	100800	252241000	50900	50800	50900	50800	73
630	20250124	100700	248532100	50800	50800	50800	50800	23
631	20250124	100600	247363700	50900	50800	50900	50800	81
632	20250124	100500	243248100	50800	50800	50800	50800	0
633	20250124	100400	243248100	50800	50900	50900	50800	3
634	20250124	100300	243095600	50800	50900	50900	50800	77
635	20250124	100200	239183100	50800	50800	50800	50800	0
636	20250124	100100	239183100	50800	50800	50800	50800	1
637	20250124	100000	239132300	50900	50700	50900	50700	164
638	20250124	095900	230808800	50700	50700	50700	50700	2
639	20250124	095800	230707400	50700	50700	50700	50700	0
640	20250124	095700	230707400	50700	50700	50700	50700	0
641	20250124	095600	230707400	50700	50800	50800	50700	72
642	20250124	095500	227056700	50700	50700	50700	50700	0
643	20250124	095400	227056700	50700	50700	50700	50700	2
644	20250124	095300	226955300	50700	50700	50700	50700	33
645	20250124	095200	225282200	50600	50600	50600	50600	85
646	20250124	095100	220981200	50700	50700	50700	50700	0
647	20250124	095000	220981200	50700	50700	50700	50700	39
648	20250124	094900	219003900	50600	50600	50600	50600	10
649	20250124	094800	218497900	50600	50500	50600	50500	81
650	20250124	094700	214405400	50400	50500	50500	50400	888
651	20250124	094600	169584200	50700	50500	50700	50500	5
652	20250124	094500	169331500	50600	50600	50600	50600	0
653	20250124	094400	169331500	50600	50600	50600	50600	109
654	20250124	094300	163816100	50600	50600	50600	50600	0
655	20250124	094200	163816100	50600	50700	50700	50600	132
656	20250124	094100	157125300	50600	50600	50600	50500	120
657	20250124	094000	151062600	50600	50600	50600	50600	69
658	20250124	093900	147571200	50600	50600	50600	50600	81
659	20250124	093800	143472600	50600	50700	50700	50600	152
660	20250124	093700	135780700	50700	50700	50700	50700	5
661	20250124	093600	135527200	50600	50700	50700	50600	341
662	20250124	093500	118238600	50800	50800	50800	50800	21
663	20250124	093400	117171800	50700	50700	50700	50700	2
664	20250124	093300	117070400	50800	50700	50800	50700	110
665	20250124	093200	111493300	50700	50700	50800	50600	451
666	20250124	093100	88662300	50800	50800	50800	50800	1
667	20250124	093000	88611500	50800	50800	50800	50800	2
668	20250124	092900	88509900	50700	50700	50700	50700	2
669	20250124	092800	88408500	50800	50800	50800	50800	43
670	20250124	092700	86224100	50900	50800	50900	50800	36
671	20250124	092600	84392500	50800	50800	50800	50800	0
672	20250124	092500	84392500	50800	50800	50800	50800	52
673	20250124	092400	81750900	50900	50800	50900	50800	8
674	20250124	092300	81343900	50900	50900	50900	50900	6
675	20250124	092200	81038500	50900	50800	50900	50800	70
676	20250124	092100	77482200	50800	50800	50800	50800	29
677	20250124	092000	76009000	50900	50900	50900	50900	6
678	20250124	091900	75703600	50800	50800	50800	50800	2
679	20250124	091800	75602000	50700	50700	50700	50700	0
680	20250124	091700	75602000	50700	50900	50900	50700	61
681	20250124	091600	72504400	51000	50800	51000	50800	32
682	20250124	091500	70876600	50800	50900	50900	50800	96
683	20250124	091400	65998100	50800	50700	50800	50700	6
684	20250124	091300	65693400	50800	50700	50800	50700	92
685	20250124	091200	61028300	50800	50800	50900	50800	24
686	20250124	091100	59809000	50700	50800	50800	50700	21
687	20250124	091000	58743800	50800	50900	50900	50800	86
688	20250124	090900	54374700	50900	50900	50900	50800	30
689	20250124	090800	52849300	50900	51000	51000	50900	20
690	20250124	090700	51830000	50900	50900	51000	50900	23
691	20250124	090600	50658700	50800	50800	50800	50800	16
692	20250124	090500	49845900	50900	51000	51000	50900	17
693	20250124	090400	48980400	50800	50800	50800	50800	94
694	20250124	090300	44205200	50700	50600	50700	50600	105
695	20250124	090200	38886700	50600	50600	50600	50600	128
696	20250124	090100	32409900	50600	50600	50600	50600	334
697	20250124	090000	15509500	50600	50500	50600	50500	307