KissMeData/298050/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210900	2662622500	186100	186100	186100	186100	112
3	20250114	210800	2662622500	186100	186100	186100	186100	0
4	20250114	210700	2662622500	186100	186100	186100	186100	0
5	20250114	210600	2662622500	186100	186100	186100	186100	0
6	20250114	210500	2662622500	186100	186100	186100	186100	0
7	20250114	210400	2662622500	186100	186100	186100	186100	0
8	20250114	210300	2662622500	186100	186100	186100	186100	0
9	20250114	210200	2662622500	186100	186100	186100	186100	0
10	20250114	210100	2662622500	186100	186100	186100	186100	0
11	20250114	210000	2662622500	186100	186100	186100	186100	0
12	20250114	205900	2662622500	186100	186100	186100	186100	0
13	20250114	205800	2662622500	186100	186100	186100	186100	0
14	20250114	205700	2662622500	186100	186100	186100	186100	0
15	20250114	205600	2662622500	186100	186100	186100	186100	0
16	20250114	205500	2662622500	186100	186100	186100	186100	0
17	20250114	205400	2662622500	186100	186100	186100	186100	0
18	20250114	205300	2662622500	186100	186100	186100	186100	0
19	20250114	205200	2662622500	186100	186100	186100	186100	0
20	20250114	205100	2662622500	186100	186100	186100	186100	0
21	20250114	205000	2662622500	186100	186100	186100	186100	0
22	20250114	204900	2662622500	186100	186100	186100	186100	0
23	20250114	204800	2662622500	186100	186100	186100	186100	0
24	20250114	204700	2662622500	186100	186100	186100	186100	0
25	20250114	204600	2662622500	186100	186100	186100	186100	0
26	20250114	204500	2662622500	186100	186100	186100	186100	0
27	20250114	204400	2662622500	186100	186100	186100	186100	0
28	20250114	204300	2662622500	186100	186100	186100	186100	0
29	20250114	204200	2662622500	186100	186100	186100	186100	0
30	20250114	204100	2662622500	186100	186100	186100	186100	0
31	20250114	204000	2662622500	186100	186100	186100	186100	0
32	20250114	203900	2662622500	186100	186100	186100	186100	112
33	20250114	203800	2662622500	186100	186100	186100	186100	0
34	20250114	203700	2662622500	186100	186100	186100	186100	0
35	20250114	203600	2662622500	186100	186100	186100	186100	0
36	20250114	203500	2662622500	186100	186100	186100	186100	0
37	20250114	203400	2662622500	186100	186100	186100	186100	0
38	20250114	203300	2662622500	186100	186100	186100	186100	0
39	20250114	203200	2662622500	186100	186100	186100	186100	0
40	20250114	203100	2662622500	186100	186100	186100	186100	0
41	20250114	203000	2662622500	186100	186100	186100	186100	0
42	20250114	202900	2662622500	186100	186100	186100	186100	0
43	20250114	202800	2662622500	186100	186100	186100	186100	0
44	20250114	202700	2662622500	186100	186100	186100	186100	0
45	20250114	202600	2662622500	186100	186100	186100	186100	0
46	20250114	202500	2662622500	186100	186100	186100	186100	0
47	20250114	202400	2662622500	186100	186100	186100	186100	0
48	20250114	202300	2662622500	186100	186100	186100	186100	0
49	20250114	202200	2662622500	186100	186100	186100	186100	0
50	20250114	202100	2662622500	186100	186100	186100	186100	0
51	20250114	202000	2662622500	186100	186100	186100	186100	0
52	20250114	201900	2662622500	186100	186100	186100	186100	0
53	20250114	201800	2662622500	186100	186100	186100	186100	0
54	20250114	201700	2662622500	186100	186100	186100	186100	0
55	20250114	201600	2662622500	186100	186100	186100	186100	0
56	20250114	201500	2662622500	186100	186100	186100	186100	0
57	20250114	201400	2662622500	186100	186100	186100	186100	0
58	20250114	201300	2662622500	186100	186100	186100	186100	0
59	20250114	201200	2662622500	186100	186100	186100	186100	0
60	20250114	201100	2662622500	186100	186100	186100	186100	0
61	20250114	201000	2662622500	186100	186100	186100	186100	0
62	20250114	200900	2662622500	186100	186100	186100	186100	112
63	20250114	200800	2662622500	186100	186100	186100	186100	0
64	20250114	200700	2662622500	186100	186100	186100	186100	0
65	20250114	200600	2662622500	186100	186100	186100	186100	0
66	20250114	200500	2662622500	186100	186100	186100	186100	0
67	20250114	200400	2662622500	186100	186100	186100	186100	0
68	20250114	200300	2662622500	186100	186100	186100	186100	0
69	20250114	200200	2662622500	186100	186100	186100	186100	0
70	20250114	200100	2662622500	186100	186100	186100	186100	0
71	20250114	200000	2662622500	186100	186100	186100	186100	0
72	20250114	195900	2662622500	186100	186100	186100	186100	0
73	20250114	195800	2662622500	186100	186100	186100	186100	0
74	20250114	195700	2662622500	186100	186100	186100	186100	0
75	20250114	195600	2662622500	186100	186100	186100	186100	0
76	20250114	195500	2662622500	186100	186100	186100	186100	0
77	20250114	195400	2662622500	186100	186100	186100	186100	0
78	20250114	195300	2662622500	186100	186100	186100	186100	0
79	20250114	195200	2662622500	186100	186100	186100	186100	0
80	20250114	195100	2662622500	186100	186100	186100	186100	0
81	20250114	195000	2662622500	186100	186100	186100	186100	0
82	20250114	194900	2662622500	186100	186100	186100	186100	0
83	20250114	194800	2662622500	186100	186100	186100	186100	0
84	20250114	194700	2662622500	186100	186100	186100	186100	0
85	20250114	194600	2662622500	186100	186100	186100	186100	0
86	20250114	194500	2662622500	186100	186100	186100	186100	0
87	20250114	194400	2662622500	186100	186100	186100	186100	0
88	20250114	194300	2662622500	186100	186100	186100	186100	0
89	20250114	194200	2662622500	186100	186100	186100	186100	0
90	20250114	194100	2662622500	186100	186100	186100	186100	0
91	20250114	194000	2662622500	186100	186100	186100	186100	0
92	20250114	193900	2662622500	186100	186100	186100	186100	112
93	20250114	193800	2662622500	186100	186100	186100	186100	0
94	20250114	193700	2662622500	186100	186100	186100	186100	0
95	20250114	193600	2662622500	186100	186100	186100	186100	0
96	20250114	193500	2662622500	186100	186100	186100	186100	0
97	20250114	193400	2662622500	186100	186100	186100	186100	0
98	20250114	193300	2662622500	186100	186100	186100	186100	0
99	20250114	193200	2662622500	186100	186100	186100	186100	0
100	20250114	193100	2662622500	186100	186100	186100	186100	0
101	20250114	193000	2662622500	186100	186100	186100	186100	0
102	20250114	192900	2662622500	186100	186100	186100	186100	0
103	20250114	192800	2662622500	186100	186100	186100	186100	0
104	20250114	192700	2662622500	186100	186100	186100	186100	0
105	20250114	192600	2662622500	186100	186100	186100	186100	0
106	20250114	192500	2662622500	186100	186100	186100	186100	0
107	20250114	192400	2662622500	186100	186100	186100	186100	0
108	20250114	192300	2662622500	186100	186100	186100	186100	0
109	20250114	192200	2662622500	186100	186100	186100	186100	0
110	20250114	192100	2662622500	186100	186100	186100	186100	0
111	20250114	192000	2662622500	186100	186100	186100	186100	0
112	20250114	191900	2662622500	186100	186100	186100	186100	0
113	20250114	191800	2662622500	186100	186100	186100	186100	0
114	20250114	191700	2662622500	186100	186100	186100	186100	0
115	20250114	191600	2662622500	186100	186100	186100	186100	0
116	20250114	191500	2662622500	186100	186100	186100	186100	0
117	20250114	191400	2662622500	186100	186100	186100	186100	0
118	20250114	191300	2662622500	186100	186100	186100	186100	0
119	20250114	191200	2662622500	186100	186100	186100	186100	0
120	20250114	191100	2662622500	186100	186100	186100	186100	0
121	20250114	191000	2662622500	186100	186100	186100	186100	0
122	20250114	190900	2662622500	186100	186100	186100	186100	112
123	20250114	190800	2662622500	186100	186100	186100	186100	0
124	20250114	190700	2662622500	186100	186100	186100	186100	0
125	20250114	190600	2662622500	186100	186100	186100	186100	0
126	20250114	190500	2662622500	186100	186100	186100	186100	0
127	20250114	190400	2662622500	186100	186100	186100	186100	0
128	20250114	190300	2662622500	186100	186100	186100	186100	0
129	20250114	190200	2662622500	186100	186100	186100	186100	0
130	20250114	190100	2662622500	186100	186100	186100	186100	0
131	20250114	190000	2662622500	186100	186100	186100	186100	0
132	20250114	185900	2662622500	186100	186100	186100	186100	0
133	20250114	185800	2662622500	186100	186100	186100	186100	0
134	20250114	185700	2662622500	186100	186100	186100	186100	0
135	20250114	185600	2662622500	186100	186100	186100	186100	0
136	20250114	185500	2662622500	186100	186100	186100	186100	0
137	20250114	185400	2662622500	186100	186100	186100	186100	0
138	20250114	185300	2662622500	186100	186100	186100	186100	0
139	20250114	185200	2662622500	186100	186100	186100	186100	0
140	20250114	185100	2662622500	186100	186100	186100	186100	0
141	20250114	185000	2662622500	186100	186100	186100	186100	0
142	20250114	184900	2662622500	186100	186100	186100	186100	0
143	20250114	184800	2662622500	186100	186100	186100	186100	0
144	20250114	184700	2662622500	186100	186100	186100	186100	0
145	20250114	184600	2662622500	186100	186100	186100	186100	0
146	20250114	184500	2662622500	186100	186100	186100	186100	0
147	20250114	184400	2662622500	186100	186100	186100	186100	0
148	20250114	184300	2662622500	186100	186100	186100	186100	0
149	20250114	184200	2662622500	186100	186100	186100	186100	0
150	20250114	184100	2662622500	186100	186100	186100	186100	0
151	20250114	184000	2662622500	186100	186100	186100	186100	0
152	20250114	183900	2662622500	186100	186100	186100	186100	112
153	20250114	183800	2662622500	186100	186100	186100	186100	0
154	20250114	183700	2662622500	186100	186100	186100	186100	0
155	20250114	183600	2662622500	186100	186100	186100	186100	0
156	20250114	183500	2662622500	186100	186100	186100	186100	0
157	20250114	183400	2662622500	186100	186100	186100	186100	0
158	20250114	183300	2662622500	186100	186100	186100	186100	0
159	20250114	183200	2662622500	186100	186100	186100	186100	0
160	20250114	183100	2662622500	186100	186100	186100	186100	0
161	20250114	183000	2662622500	186100	186100	186100	186100	0
162	20250114	182900	2662622500	186100	186100	186100	186100	0
163	20250114	182800	2662622500	186100	186100	186100	186100	0
164	20250114	182700	2662622500	186100	186100	186100	186100	0
165	20250114	182600	2662622500	186100	186100	186100	186100	0
166	20250114	182500	2662622500	186100	186100	186100	186100	0
167	20250114	182400	2662622500	186100	186100	186100	186100	0
168	20250114	182300	2662622500	186100	186100	186100	186100	0
169	20250114	182200	2662622500	186100	186100	186100	186100	0
170	20250114	182100	2662622500	186100	186100	186100	186100	0
171	20250114	182000	2662622500	186100	186100	186100	186100	0
172	20250114	181900	2662622500	186100	186100	186100	186100	0
173	20250114	181800	2662622500	186100	186100	186100	186100	0
174	20250114	181700	2662622500	186100	186100	186100	186100	0
175	20250114	181600	2662622500	186100	186100	186100	186100	0
176	20250114	181500	2662622500	186100	186100	186100	186100	0
177	20250114	181400	2662622500	186100	186100	186100	186100	0
178	20250114	181300	2662622500	186100	186100	186100	186100	0
179	20250114	181200	2662622500	186100	186100	186100	186100	0
180	20250114	181100	2662622500	186100	186100	186100	186100	0
181	20250114	181000	2662622500	186100	186100	186100	186100	0
182	20250114	180900	2662622500	186100	186100	186100	186100	112
183	20250114	180800	2662622500	186100	186100	186100	186100	0
184	20250114	180700	2662622500	186100	186100	186100	186100	0
185	20250114	180600	2662622500	186100	186100	186100	186100	0
186	20250114	180500	2662622500	186100	186100	186100	186100	0
187	20250114	180400	2662622500	186100	186100	186100	186100	0
188	20250114	180300	2662622500	186100	186100	186100	186100	0
189	20250114	180200	2662622500	186100	186100	186100	186100	0
190	20250114	180100	2662622500	186100	186100	186100	186100	0
191	20250114	180000	2662622500	186100	186100	186100	186100	0
192	20250114	175900	2662622500	186100	186100	186100	186100	0
193	20250114	175800	2662622500	186100	186100	186100	186100	0
194	20250114	175700	2662622500	186100	186100	186100	186100	0
195	20250114	175600	2662622500	186100	186100	186100	186100	0
196	20250114	175500	2662622500	186100	186100	186100	186100	0
197	20250114	175400	2662622500	186100	186100	186100	186100	0
198	20250114	175300	2662622500	186100	186100	186100	186100	0
199	20250114	175200	2662622500	186100	186100	186100	186100	0
200	20250114	175100	2662622500	186100	186100	186100	186100	0
201	20250114	175000	2662622500	186100	186100	186100	186100	0
202	20250114	174900	2662622500	186100	186100	186100	186100	0
203	20250114	174800	2662622500	186100	186100	186100	186100	0
204	20250114	174700	2662622500	186100	186100	186100	186100	0
205	20250114	174600	2662622500	186100	186100	186100	186100	0
206	20250114	174500	2662622500	186100	186100	186100	186100	0
207	20250114	174400	2662622500	186100	186100	186100	186100	0
208	20250114	174300	2662622500	186100	186100	186100	186100	0
209	20250114	174200	2662622500	186100	186100	186100	186100	0
210	20250114	174100	2662622500	186100	186100	186100	186100	0
211	20250114	174000	2662622500	186100	186100	186100	186100	0
212	20250114	173900	2662622500	186100	186100	186100	186100	112
213	20250114	173800	2662622500	186100	186100	186100	186100	0
214	20250114	173700	2662622500	186100	186100	186100	186100	0
215	20250114	173600	2662622500	186100	186100	186100	186100	0
216	20250114	173500	2662622500	186100	186100	186100	186100	0
217	20250114	173400	2662622500	186100	186100	186100	186100	0
218	20250114	173300	2662622500	186100	186100	186100	186100	0
219	20250114	173200	2662622500	186100	186100	186100	186100	0
220	20250114	173100	2662622500	186100	186100	186100	186100	0
221	20250114	173000	2662622500	186100	186100	186100	186100	0
222	20250114	172900	2662622500	186100	186100	186100	186100	0
223	20250114	172800	2662622500	186100	186100	186100	186100	0
224	20250114	172700	2662622500	186100	186100	186100	186100	0
225	20250114	172600	2662622500	186100	186100	186100	186100	0
226	20250114	172500	2662622500	186100	186100	186100	186100	0
227	20250114	172400	2662622500	186100	186100	186100	186100	0
228	20250114	172300	2662622500	186100	186100	186100	186100	0
229	20250114	172200	2662622500	186100	186100	186100	186100	0
230	20250114	172100	2662622500	186100	186100	186100	186100	0
231	20250114	172000	2662622500	186100	186100	186100	186100	0
232	20250114	171900	2662622500	186100	186100	186100	186100	0
233	20250114	171800	2662622500	186100	186100	186100	186100	0
234	20250114	171700	2662622500	186100	186100	186100	186100	0
235	20250114	171600	2662622500	186100	186100	186100	186100	0
236	20250114	171500	2662622500	186100	186100	186100	186100	0
237	20250114	171400	2662622500	186100	186100	186100	186100	0
238	20250114	171300	2662622500	186100	186100	186100	186100	0
239	20250114	171200	2662622500	186100	186100	186100	186100	0
240	20250114	171100	2662622500	186100	186100	186100	186100	0
241	20250114	171000	2662622500	186100	186100	186100	186100	0
242	20250114	170900	2662622500	186100	186100	186100	186100	112
243	20250114	170800	2662622500	186100	186100	186100	186100	0
244	20250114	170700	2662622500	186100	186100	186100	186100	0
245	20250114	170600	2662622500	186100	186100	186100	186100	0
246	20250114	170500	2662622500	186100	186100	186100	186100	0
247	20250114	170400	2662622500	186100	186100	186100	186100	0
248	20250114	170300	2662622500	186100	186100	186100	186100	0
249	20250114	170200	2662622500	186100	186100	186100	186100	0
250	20250114	170100	2662622500	186100	186100	186100	186100	0
251	20250114	170000	2662622500	186100	186100	186100	186100	0
252	20250114	165900	2662622500	186100	186100	186100	186100	0
253	20250114	165800	2662622500	186100	186100	186100	186100	0
254	20250114	165700	2662622500	186100	186100	186100	186100	0
255	20250114	165600	2662622500	186100	186100	186100	186100	0
256	20250114	165500	2662622500	186100	186100	186100	186100	0
257	20250114	165400	2662622500	186100	186100	186100	186100	0
258	20250114	165300	2662622500	186100	186100	186100	186100	0
259	20250114	165200	2662622500	186100	186100	186100	186100	0
260	20250114	165100	2662622500	186100	186100	186100	186100	0
261	20250114	165000	2662622500	186100	186100	186100	186100	0
262	20250114	164900	2662622500	186100	186100	186100	186100	0
263	20250114	164800	2662622500	186100	186100	186100	186100	0
264	20250114	164700	2662622500	186100	186100	186100	186100	0
265	20250114	164600	2662622500	186100	186100	186100	186100	0
266	20250114	164500	2662622500	186100	186100	186100	186100	0
267	20250114	164400	2662622500	186100	186100	186100	186100	0
268	20250114	164300	2662622500	186100	186100	186100	186100	0
269	20250114	164200	2662622500	186100	186100	186100	186100	0
270	20250114	164100	2662622500	186100	186100	186100	186100	0
271	20250114	164000	2662622500	186100	186100	186100	186100	0
272	20250114	163900	2662622500	186100	186100	186100	186100	112
273	20250114	163800	2662622500	186100	186100	186100	186100	0
274	20250114	163700	2662622500	186100	186100	186100	186100	0
275	20250114	163600	2662622500	186100	186100	186100	186100	0
276	20250114	163500	2662622500	186100	186100	186100	186100	0
277	20250114	163400	2662622500	186100	186100	186100	186100	0
278	20250114	163300	2662622500	186100	186100	186100	186100	0
279	20250114	163200	2662622500	186100	186100	186100	186100	0
280	20250114	163100	2662622500	186100	186100	186100	186100	0
281	20250114	163000	2662622500	186100	186100	186100	186100	0
282	20250114	162900	2662622500	186100	186100	186100	186100	0
283	20250114	162800	2662622500	186100	186100	186100	186100	0
284	20250114	162700	2662622500	186100	186100	186100	186100	0
285	20250114	162600	2662622500	186100	186100	186100	186100	0
286	20250114	162500	2662622500	186100	186100	186100	186100	0
287	20250114	162400	2662622500	186100	186100	186100	186100	0
288	20250114	162300	2662622500	186100	186100	186100	186100	0
289	20250114	162200	2662622500	186100	186100	186100	186100	0
290	20250114	162100	2662622500	186100	186100	186100	186100	0
291	20250114	162000	2662622500	186100	186100	186100	186100	0
292	20250114	161900	2662622500	186100	186100	186100	186100	0
293	20250114	161800	2662622500	186100	186100	186100	186100	0
294	20250114	161700	2662622500	186100	186100	186100	186100	0
295	20250114	161600	2662622500	186100	186100	186100	186100	0
296	20250114	161500	2662622500	186100	186100	186100	186100	0
297	20250114	161400	2662622500	186100	186100	186100	186100	0
298	20250114	161300	2662622500	186100	186100	186100	186100	0
299	20250114	161200	2662622500	186100	186100	186100	186100	0
300	20250114	161100	2662622500	186100	186100	186100	186100	0
301	20250114	161000	2662622500	186100	186100	186100	186100	0
302	20250114	160900	2662622500	186100	186100	186100	186100	112
303	20250114	160800	2662622500	186100	186100	186100	186100	0
304	20250114	160700	2662622500	186100	186100	186100	186100	0
305	20250114	160600	2662622500	186100	186100	186100	186100	0
306	20250114	160500	2662622500	186100	186100	186100	186100	0
307	20250114	160400	2662622500	186100	186100	186100	186100	0
308	20250114	160300	2662622500	186100	186100	186100	186100	0
309	20250114	160200	2662622500	186100	186100	186100	186100	0
310	20250114	160100	2662622500	186100	186100	186100	186100	0
311	20250114	160000	2662622500	186100	186100	186100	186100	0
312	20250114	155900	2662622500	186100	186100	186100	186100	0
313	20250114	155800	2662622500	186100	186100	186100	186100	0
314	20250114	155700	2662622500	186100	186100	186100	186100	0
315	20250114	155600	2662622500	186100	186100	186100	186100	0
316	20250114	155500	2662622500	186100	186100	186100	186100	0
317	20250114	155400	2662622500	186100	186100	186100	186100	0
318	20250114	155300	2662622500	186100	186100	186100	186100	0
319	20250114	155200	2662622500	186100	186100	186100	186100	0
320	20250114	155100	2662622500	186100	186100	186100	186100	0
321	20250114	155000	2662622500	186100	186100	186100	186100	0
322	20250114	154900	2662622500	186100	186100	186100	186100	0
323	20250114	154800	2662622500	186100	186100	186100	186100	0
324	20250114	154700	2662622500	186100	186100	186100	186100	0
325	20250114	154600	2662622500	186100	186100	186100	186100	0
326	20250114	154500	2662622500	186100	186100	186100	186100	0
327	20250114	154400	2662622500	186100	186100	186100	186100	0
328	20250114	154300	2662622500	186100	186100	186100	186100	0
329	20250114	154200	2662622500	186100	186100	186100	186100	0
330	20250114	154100	2662622500	186100	186100	186100	186100	0
331	20250114	154000	2662622500	186100	186100	186100	186100	0
332	20250114	153900	2662622500	186100	186100	186100	186100	112
333	20250114	153800	2662622500	186100	186100	186100	186100	0
334	20250114	153700	2662622500	186100	186100	186100	186100	0
335	20250114	153600	2662622500	186100	186100	186100	186100	0
336	20250114	153500	2662622500	186100	186100	186100	186100	0
337	20250114	153400	2662622500	186100	186100	186100	186100	0
338	20250114	153300	2662622500	186100	186100	186100	186100	0
339	20250114	153200	2662622500	186100	186100	186100	186100	0
340	20250114	153100	2662622500	186100	186100	186100	186100	0
341	20250114	153000	2662622500	186100	186100	186100	186100	112
342	20250114	152900	2641779300	186000	186000	186000	186000	0
343	20250114	152800	2641779300	186000	186000	186000	186000	0
344	20250114	152700	2641779300	186000	186000	186000	186000	0
345	20250114	152600	2641779300	186000	186000	186000	186000	0
346	20250114	152500	2641779300	186000	186000	186000	186000	0
347	20250114	152400	2641779300	186000	186000	186000	186000	0
348	20250114	152300	2641779300	186000	186000	186000	186000	0
349	20250114	152200	2641779300	186000	186000	186000	186000	0
350	20250114	152100	2641779300	186000	186000	186000	186000	0
351	20250114	152000	2641779300	186000	186000	186000	186000	0
352	20250114	151900	2641779300	186000	186000	186000	185900	23
353	20250114	151800	2637501400	185600	185600	185600	185600	15
354	20250114	151700	2634717400	185600	186000	186000	185600	22
355	20250114	151600	2630629900	186000	186100	186100	186000	19
356	20250114	151500	2627094300	186100	186000	186100	186000	8
357	20250114	151400	2625605800	186000	186000	186000	186000	1
358	20250114	151300	2625419800	186100	185800	186100	185800	4
359	20250114	151200	2624675700	185800	185800	186100	185800	5
360	20250114	151100	2623746400	185800	185800	185800	185800	17
361	20250114	151000	2620587800	185900	185600	185900	185600	19
362	20250114	150900	2617059500	185600	185600	185600	185600	4
363	20250114	150800	2616317100	185700	185700	185700	185700	45
364	20250114	150700	2607960600	185700	185700	185900	185700	4
365	20250114	150600	2607217400	185700	186000	186000	185700	19
366	20250114	150500	2603684000	185700	185700	186000	185700	142
367	20250114	150400	2577287900	185700	185900	185900	185700	9
368	20250114	150300	2575615800	185600	185600	185600	185600	1
369	20250114	150200	2575430200	185600	185600	186100	185600	7
370	20250114	150100	2574130500	185600	185600	185600	185600	7
371	20250114	150000	2572831300	186200	185700	186200	185600	10
372	20250114	145900	2570971000	185600	185600	185600	185600	1
373	20250114	145800	2570785400	185600	185600	186200	185600	7
374	20250114	145700	2569484400	185600	186000	186000	185600	4
375	20250114	145600	2568740800	186000	185600	186200	185600	181
376	20250114	145500	2535103800	185600	185800	185800	185600	92
377	20250114	145400	2518012700	185800	185900	185900	185800	20
378	20250114	145300	2514295700	185900	186000	186000	185900	98
379	20250114	145200	2496071800	186100	186000	186100	186000	4
380	20250114	145100	2495327700	186000	186000	186000	186000	3
381	20250114	145000	2494769700	186000	186100	186100	186000	9
382	20250114	144900	2493094900	186000	186100	186100	186000	8
383	20250114	144800	2491606200	186100	186000	186300	186000	19
384	20250114	144700	2488067300	186200	186200	186200	186000	6
385	20250114	144600	2486950300	186200	186200	186200	186200	4
386	20250114	144500	2486205500	186300	186300	186300	186300	1
387	20250114	144400	2486019200	186300	186000	186300	186000	3
388	20250114	144300	2485460900	186300	186200	186300	186000	12
389	20250114	144200	2483226100	186000	186100	186200	186000	14
390	20250114	144100	2480621600	186300	186000	186300	186000	6
391	20250114	144000	2479504500	186000	186200	186200	186000	4
392	20250114	143900	2478760300	186100	186000	186100	186000	3
393	20250114	143800	2478202200	186000	186000	186200	186000	4
394	20250114	143700	2477457800	186200	186200	186200	186000	9
395	20250114	143600	2475782500	186100	186000	186100	186000	8
396	20250114	143500	2474294400	186000	186000	186100	186000	10
397	20250114	143400	2472434200	186000	186000	186000	186000	5
398	20250114	143300	2471504200	186000	186000	186000	186000	34
399	20250114	143200	2465180200	186000	186000	186000	186000	4
400	20250114	143100	2464436200	186000	186000	186100	186000	4
401	20250114	143000	2463692100	186100	186000	186200	186000	9
402	20250114	142900	2462017400	186000	186100	186200	185900	10
403	20250114	142800	2460157500	185900	186200	186200	185900	3
404	20250114	142700	2459599200	186200	186200	186200	186200	10
405	20250114	142600	2457737200	186200	185900	186200	185900	56
406	20250114	142500	2447314100	185900	186000	186000	185900	2
407	20250114	142400	2446942200	186000	185900	186000	185900	5
408	20250114	142300	2446012300	185900	186000	186000	185900	21
409	20250114	142200	2442108100	186000	186000	186000	186000	7
410	20250114	142100	2440806100	186000	185900	186000	185900	41
411	20250114	142000	2433183000	185900	185800	185900	185800	14
412	20250114	141900	2430581600	185800	185900	185900	185800	43
413	20250114	141800	2422591600	185900	186000	186100	185900	13
414	20250114	141700	2420173300	186100	185900	186100	185900	42
415	20250114	141600	2412360500	185900	185200	185900	185200	46
416	20250114	141500	2403814500	185200	185200	185700	185200	30
417	20250114	141400	2398248800	185200	185500	185500	185200	3
418	20250114	141300	2397692600	185500	185200	185500	185200	12
419	20250114	141200	2395467200	185200	185400	185400	185200	3
420	20250114	141100	2394911400	185400	185400	185400	185400	3
421	20250114	141000	2394355200	185400	185400	185400	185400	4
422	20250114	140900	2393613600	185300	185200	185300	185200	4
423	20250114	140800	2392872700	185200	185200	185200	184800	13
424	20250114	140700	2390466400	184800	184800	184800	184800	4
425	20250114	140600	2389727200	184800	184800	184800	184800	0
426	20250114	140500	2389727200	184800	184800	185700	184800	6
427	20250114	140400	2388617500	184800	185600	185600	184700	172
428	20250114	140300	2356798500	185600	185500	185600	185500	9
429	20250114	140200	2355128600	185500	185500	185600	185500	6
430	20250114	140100	2354015500	185400	185400	185700	185400	12
431	20250114	140000	2351789300	185400	185400	185400	185400	9
432	20250114	135900	2350120700	185600	185600	185600	185500	8
433	20250114	135800	2348636000	185600	185600	185600	185600	9
434	20250114	135700	2346965600	185500	185600	185600	185400	10
435	20250114	135600	2345110700	185500	185400	185500	185400	33
436	20250114	135500	2338989700	185400	185400	185400	185300	10
437	20250114	135400	2337135900	185400	185400	185400	185400	6
438	20250114	135300	2336023500	185400	185500	185600	185400	11
439	20250114	135200	2333982800	185500	185300	185500	185300	8
440	20250114	135100	2332499900	185300	185300	185400	185300	6
441	20250114	135000	2331388000	185400	185200	185400	185200	15
442	20250114	134900	2328608200	185300	185300	185300	185200	16
443	20250114	134800	2325644500	185300	185300	185300	185200	40
444	20250114	134700	2318232800	185600	185400	185600	185400	25
445	20250114	134600	2313597200	185700	185700	185800	185500	124
446	20250114	134500	2290594300	185800	185600	185800	185500	49
447	20250114	134400	2281493000	185600	185700	185700	185600	10
448	20250114	134300	2279636400	185700	185700	185700	185700	11
449	20250114	134200	2277593700	185700	185800	185800	185700	15
450	20250114	134100	2274807600	185800	185900	185900	185800	22
451	20250114	134000	2270719600	185900	185800	185900	185800	9
452	20250114	133900	2269047000	185800	185800	185900	185800	6
453	20250114	133800	2267931800	185800	186100	186100	185800	16
454	20250114	133700	2264958400	185800	185900	186100	185800	83
455	20250114	133600	2249514800	185900	185400	185900	185200	54
456	20250114	133500	2239494600	185300	184900	185300	184700	47
457	20250114	133400	2230792900	184900	184900	184900	184700	8
458	20250114	133300	2229314200	184700	184800	184800	184700	10
459	20250114	133200	2227466700	184700	184800	184900	184700	12
460	20250114	133100	2225249100	184800	184800	184900	184800	5
461	20250114	133000	2224325000	185000	185000	185000	184800	3
462	20250114	132900	2223770200	185000	185000	185200	184700	71
463	20250114	132800	2210636900	185200	185000	185200	185000	14
464	20250114	132700	2208046300	185200	185000	185200	185000	6
465	20250114	132600	2206935700	185000	185300	185400	185000	34
466	20250114	132500	2200633800	185200	185200	185200	185200	10
467	20250114	132400	2198781800	185400	184400	185400	184400	41
468	20250114	132300	2191200500	184400	184500	184600	184400	15
469	20250114	132200	2188432700	184500	184100	184500	184100	14
470	20250114	132100	2185852900	184100	184100	184200	184100	16
471	20250114	132000	2182906900	184100	184200	184300	184100	28
472	20250114	131900	2177748200	184200	184100	184200	184100	6
473	20250114	131800	2176643100	184100	184100	184100	184100	14
474	20250114	131700	2174065700	184100	184100	184200	184100	11
475	20250114	131600	2172040200	184100	184100	184200	184100	19
476	20250114	131500	2168541800	184200	184100	184200	184100	8
477	20250114	131400	2167068600	184200	184200	184200	184200	14
478	20250114	131300	2164489800	184200	184100	184200	184100	14
479	20250114	131200	2161911300	184100	184100	184100	184100	3
480	20250114	131100	2161359000	184100	184100	184100	184100	11
481	20250114	131000	2159333900	184100	184100	184100	184100	18
482	20250114	130900	2156020100	184100	184200	184200	184100	41
483	20250114	130800	2148468200	184200	184300	184300	184200	7
484	20250114	130700	2147178500	184200	184200	184200	184200	6
485	20250114	130600	2146073300	184200	184200	184200	184200	1
486	20250114	130500	2145889100	184200	184200	184300	184200	15
487	20250114	130400	2143125500	184200	184100	184200	184100	19
488	20250114	130300	2139625800	184100	184100	184100	184100	2
489	20250114	130200	2139257600	184200	184100	184300	184100	56
490	20250114	130100	2128942900	184100	184200	184200	184100	4
491	20250114	130000	2128206400	184200	184200	184300	184200	9
492	20250114	125900	2126548500	184300	184100	184300	184100	36
493	20250114	125800	2119916000	184300	184100	184300	184100	8
494	20250114	125700	2118442000	184100	184100	184300	184100	56
495	20250114	125600	2108125400	184100	184100	184100	184100	7
496	20250114	125500	2106836700	184200	184000	184200	184000	7
497	20250114	125400	2105548100	184100	184100	184100	184000	7
498	20250114	125300	2104259500	184100	184000	184100	184000	11
499	20250114	125200	2102235100	184000	184000	184000	184000	5
500	20250114	125100	2101315100	184200	184100	184200	184100	9
501	20250114	125000	2099657400	184100	184100	184100	184100	28
502	20250114	124900	2094502600	184100	184300	184300	184100	14
503	20250114	124800	2091923400	184200	184200	184200	184200	4
504	20250114	124700	2091186600	184200	183900	184200	183900	53
505	20250114	124600	2081431100	183900	183900	183900	183900	5
506	20250114	124500	2080511600	184000	184000	184000	183900	5
507	20250114	124400	2079591800	183900	184000	184000	183900	10
508	20250114	124300	2077752100	184000	183900	184000	183900	8
509	20250114	124200	2076280300	183900	183800	183900	183600	21
510	20250114	124100	2072421600	183800	183900	183900	183800	10
511	20250114	124000	2070583300	183900	183800	183900	183800	5
512	20250114	123900	2069663900	183800	183800	183800	183800	13
513	20250114	123800	2067274500	183700	183600	183700	183600	7
514	20250114	123700	2065989100	183600	183600	183700	183600	22
515	20250114	123600	2061948600	183600	183600	183600	183600	6
516	20250114	123500	2060847000	183600	183600	183600	183600	7
517	20250114	123400	2059561800	183600	183600	183700	183600	17
518	20250114	123300	2056439700	183600	183600	183600	183600	3
519	20250114	123200	2055888900	183600	183600	183600	183600	7
520	20250114	123100	2054603700	183600	183600	183700	183600	15
521	20250114	123000	2051849400	183600	183600	183600	183600	6
522	20250114	122900	2050747800	183600	183600	183600	183600	6
523	20250114	122800	2049646200	183600	183700	183700	183600	21
524	20250114	122700	2045789900	183700	183600	183700	183600	5
525	20250114	122600	2044871700	183600	183600	183700	183600	8
526	20250114	122500	2043402700	183600	183600	183700	183600	11
527	20250114	122400	2041383000	183600	183600	183700	183600	29
528	20250114	122300	2036058000	183600	183600	183600	183600	4
529	20250114	122200	2035323600	183700	183600	183700	183600	9
530	20250114	122100	2033670600	183600	183600	183600	183600	7
531	20250114	122000	2032385400	183600	183600	183700	183600	14
532	20250114	121900	2029814900	183600	183700	183700	183600	7
533	20250114	121800	2028529600	183700	183600	183700	183600	14
534	20250114	121700	2025958200	183600	183700	183700	183600	8
535	20250114	121600	2024489300	183700	183700	183700	183700	2
536	20250114	121500	2024121900	183700	183700	183700	183700	18
537	20250114	121400	2020815300	183600	183600	183600	183600	4
538	20250114	121300	2020080900	183700	183700	183700	183600	13
539	20250114	121200	2017693000	183700	183600	183700	183600	14
540	20250114	121100	2015121600	183600	183600	183600	183600	6
541	20250114	121000	2014020000	183700	183600	183700	183600	15
542	20250114	120900	2011264600	183600	183500	183600	183500	16
543	20250114	120800	2008327300	183500	183500	183600	183500	9
544	20250114	120700	2006675500	183500	183500	183500	183500	10
545	20250114	120600	2004840500	183500	183500	183600	183500	11
546	20250114	120500	2002821500	183600	183500	183600	183500	8
547	20250114	120400	2001353200	183500	183500	183500	183500	9
548	20250114	120300	1999701700	183600	183500	183600	183500	4
549	20250114	120200	1998967500	183500	183500	183600	183500	11
550	20250114	120100	1996948700	183500	183600	183600	183500	17
551	20250114	120000	1993828800	183500	183600	183600	183500	7
552	20250114	115900	1992543900	183600	183500	183600	183500	5
553	20250114	115800	1991626300	183500	183500	183600	183500	26
554	20250114	115700	1986855200	183500	183600	183600	183500	8
555	20250114	115600	1985386600	183500	183500	183500	183500	3
556	20250114	115500	1984836100	183500	183600	183700	183500	19
557	20250114	115400	1981349000	183600	183500	183600	183500	16
558	20250114	115300	1978412000	183500	183600	183600	183500	6
559	20250114	115200	1977310800	183500	183500	183500	183500	8
560	20250114	115100	1975842800	183500	183600	183600	183500	35
561	20250114	115000	1969419800	183500	183600	183600	183500	44
562	20250114	114900	1961342100	183600	183700	183700	183600	197
563	20250114	114800	1925153300	183700	183700	183700	183700	13
564	20250114	114700	1922765200	183700	183700	183800	183700	7
565	20250114	114600	1921479100	183800	183800	183800	183800	5
566	20250114	114500	1920560100	183800	183700	183800	183700	23
567	20250114	114400	1916332900	183700	183700	183800	183700	12
568	20250114	114300	1914128000	183800	183800	183800	183700	12
569	20250114	114200	1911922500	183800	183700	183900	183700	10
570	20250114	114100	1910084500	183800	183700	183800	183700	26
571	20250114	114000	1905306100	183700	183700	183800	183700	17
572	20250114	113900	1902182900	183700	183700	183700	183700	7
573	20250114	113800	1900897000	183800	183800	183800	183700	6
574	20250114	113700	1899794400	183800	183800	184200	183700	54
575	20250114	113600	1889870900	183900	184100	184100	183800	328
576	20250114	113500	1829534700	184100	184100	184100	184100	37
577	20250114	113400	1822723000	184200	184100	184200	184100	6
578	20250114	113300	1821618300	184100	184100	184100	184100	7
579	20250114	113200	1820329600	184100	184100	184100	184100	94
580	20250114	113100	1803024200	184200	184200	184200	184200	4
581	20250114	113000	1802287400	184100	184100	184100	184100	16
582	20250114	112900	1799341800	184100	184200	184200	184100	18
583	20250114	112800	1796026500	184300	184300	184300	184200	25
584	20250114	112700	1791421200	184500	184200	184500	184200	24
585	20250114	112600	1786997400	184100	184100	184200	184100	43
586	20250114	112500	1779080900	184100	184200	184400	184100	28
587	20250114	112400	1773922700	184100	184100	184200	184100	51
588	20250114	112300	1764531300	184100	184100	184200	184100	7
589	20250114	112200	1763242300	184100	184100	184100	184100	6
590	20250114	112100	1762137700	184100	184200	184200	184100	11
591	20250114	112000	1760112200	184200	184100	184200	184100	11
592	20250114	111900	1758086100	184100	184200	184200	184100	12
593	20250114	111800	1755876400	184200	184100	184200	184100	9
594	20250114	111700	1754218700	184200	184100	184200	184100	14
595	20250114	111600	1751640600	184100	184100	184100	184100	12
596	20250114	111500	1749431400	184100	184100	184200	184100	10
597	20250114	111400	1747590200	184100	184200	184200	184100	12
598	20250114	111300	1745379900	184100	184100	184100	184100	7
599	20250114	111200	1744091200	184100	184100	184200	184100	12
600	20250114	111100	1741881600	184100	184200	184200	184100	186
601	20250114	111000	1707623900	184200	184300	184400	184200	72
602	20250114	110900	1694356400	184300	184400	184400	184300	6
603	20250114	110800	1693250300	184200	184200	184300	184200	16
604	20250114	110700	1690302000	184300	184200	184300	184200	9
605	20250114	110600	1688644000	184200	184200	184200	184200	6
606	20250114	110500	1687538800	184300	184200	184300	184200	16
607	20250114	110400	1684590500	184300	184300	184300	184200	26
608	20250114	110300	1679798800	184300	184300	184300	184300	67
609	20250114	110200	1667450700	184400	184300	184400	184300	5
610	20250114	110100	1666529100	184300	184300	184300	184300	14
611	20250114	110000	1663948900	184300	184400	184400	184300	5
612	20250114	105900	1663027000	184400	184400	184400	184300	21
613	20250114	105800	1659156300	184300	184300	184300	184300	32
614	20250114	105700	1653258700	184300	184400	184400	184300	16
615	20250114	105600	1650309000	184400	184300	184400	184300	4
616	20250114	105500	1649571500	184400	184400	184400	184400	17
617	20250114	105400	1646436700	184400	184400	184400	184400	10
618	20250114	105300	1644592700	184400	184400	184400	184400	3
619	20250114	105200	1644039500	184400	184400	184400	184400	12
620	20250114	105100	1641826700	184400	184400	184400	184400	5
621	20250114	105000	1640904700	184400	184300	184400	184300	3
622	20250114	104900	1640351600	184400	184300	184400	184300	12
623	20250114	104800	1638139400	184300	184200	184300	184200	7
624	20250114	104700	1636849600	184100	184200	184300	184100	67
625	20250114	104600	1624511800	184200	184200	184200	184100	56
626	20250114	104500	1614196700	184300	184500	184500	184200	178
627	20250114	104400	1581378200	184500	184500	184600	184500	46
628	20250114	104300	1572891000	184600	184700	184700	184500	119
629	20250114	104200	1550926200	184600	184600	184600	184600	1
630	20250114	104100	1550741600	184600	184700	184700	184600	8
631	20250114	104000	1549264700	184700	184700	184700	184600	13
632	20250114	103900	1546863700	184700	184800	184800	184700	10
633	20250114	103800	1545015800	184800	184700	184800	184700	3
634	20250114	103700	1544461500	184700	184500	184700	184500	26
635	20250114	103600	1539662100	184500	184400	184600	184400	14
636	20250114	103500	1537078700	184400	184500	184500	184400	4
637	20250114	103400	1536340900	184400	184500	184500	184400	51
638	20250114	103300	1526934300	184400	184400	184500	184400	5
639	20250114	103200	1526012100	184400	184400	184500	184400	9
640	20250114	103100	1524352400	184500	184500	184500	184500	45
641	20250114	103000	1516049900	184600	184600	184600	184500	27
642	20250114	102900	1511065800	184600	184700	184700	184600	13
643	20250114	102800	1508665900	184600	184800	184800	184600	32
644	20250114	102700	1502755000	184900	184900	184900	184900	2
645	20250114	102600	1502385200	184900	184900	184900	184800	7
646	20250114	102500	1501091000	184800	184700	184800	184600	35
647	20250114	102400	1494628200	184700	184800	184800	184700	5
648	20250114	102300	1493704400	184800	184800	184800	184800	24
649	20250114	102200	1489269200	184800	185100	185100	184800	82
650	20250114	102100	1474102700	185100	185300	185300	185100	73
651	20250114	102000	1460582800	185200	185200	185200	185200	3
652	20250114	101900	1460027200	185200	185200	185300	185200	10
653	20250114	101800	1458175100	185200	185200	185300	185200	20
654	20250114	101700	1454469800	185200	185400	185400	185200	36
655	20250114	101600	1447798000	185500	185700	185700	185500	1921
656	20250114	101500	1091075100	185700	185700	185800	185700	55
657	20250114	101400	1080860400	185700	185700	185800	185700	19
658	20250114	101300	1077330900	185700	185700	185800	185700	14
659	20250114	101200	1074730000	185700	185800	185800	185700	101
660	20250114	101100	1055966200	185800	185900	185900	185800	4
661	20250114	101000	1055222700	185900	185800	185900	185800	17
662	20250114	100900	1052063000	185800	185800	185900	185800	40
663	20250114	100800	1044630000	185800	185800	185800	185800	6
664	20250114	100700	1043515200	185800	185800	185800	185700	59
665	20250114	100600	1032555300	185800	185800	185800	185800	31
666	20250114	100500	1026795500	185800	185800	185800	185800	9
667	20250114	100400	1025123300	185700	186000	186100	185700	135
668	20250114	100300	1000023300	186000	186200	186200	186000	267
669	20250114	100200	950343700	186200	186500	186500	186200	177
670	20250114	100100	917378300	186500	186300	186500	186300	4
671	20250114	100000	916632700	186300	186300	186600	186300	19
672	20250114	095900	913092100	186300	186700	186700	186300	121
673	20250114	095800	890525300	186700	186700	186800	186700	21
674	20250114	095700	886604200	186700	186800	186900	186700	6
675	20250114	095600	885483400	187000	186800	187000	186800	8
676	20250114	095500	883987900	186800	187000	187200	186800	262
677	20250114	095400	834992100	187100	187200	187200	187100	42
678	20250114	095300	827133400	187300	187100	187300	187100	8
679	20250114	095200	825635800	187100	187100	187200	187100	7
680	20250114	095100	824325600	187100	187200	187200	187100	5
681	20250114	095000	823389800	187200	187200	187200	187200	22
682	20250114	094900	819271400	187000	187000	187100	187000	11
683	20250114	094800	817213900	187000	186800	187100	186800	15
684	20250114	094700	814408000	186800	186700	186900	186700	10
685	20250114	094600	812540400	186700	186900	187100	186700	56
686	20250114	094500	802077200	187000	187100	187100	187000	13
687	20250114	094400	799645600	187100	187200	187200	187000	16
688	20250114	094300	796651800	187200	187300	187300	187200	8
689	20250114	094200	795153800	187200	187200	187300	187200	10
690	20250114	094100	793281700	187200	187200	187300	187200	17
691	20250114	094000	790098800	187300	187200	187300	187100	14
692	20250114	093900	787478000	187200	187400	187400	187200	21
693	20250114	093800	783544800	187200	187100	187200	187100	3
694	20250114	093700	782983400	187100	187100	187100	187100	11
695	20250114	093600	780925300	187100	186900	187100	186900	9
696	20250114	093500	779242500	186900	186600	186900	186600	13
697	20250114	093400	776815100	186600	187200	187200	186600	95
698	20250114	093300	759043300	187200	187200	187300	187200	38
699	20250114	093200	751928200	187300	187400	187400	187100	30
700	20250114	093100	746310400	187400	187700	187700	187400	16
701	20250114	093000	743311700	187300	187300	187700	187300	16
702	20250114	092900	740313300	187800	187800	187800	187800	5
703	20250114	092800	739374300	187300	187700	187800	187300	90
704	20250114	092700	722490400	187600	187700	187700	187600	10
705	20250114	092600	720613500	188000	187700	188000	187700	9
706	20250114	092500	718921800	188000	188000	188000	187700	12
707	20250114	092400	716667300	187800	188700	188700	187800	97
708	20250114	092300	698436300	188700	188700	188700	188700	5
709	20250114	092200	697492800	188100	188700	188700	188100	24
710	20250114	092100	692972200	188100	189700	189700	188100	523
711	20250114	092000	594152500	189900	190300	190400	189900	120
712	20250114	091900	571345800	190500	190300	190500	189700	138
713	20250114	091800	545076600	189600	189700	189700	189600	284
714	20250114	091700	491225100	190800	189700	190800	189700	40
715	20250114	091600	483615800	189600	190800	190900	189300	125
716	20250114	091500	459886400	190800	190600	191300	189600	135
717	20250114	091400	434214400	189700	190400	191000	189600	73
718	20250114	091300	420329300	191000	191800	191900	191000	95
719	20250114	091200	402156100	191900	191600	191900	191600	279
720	20250114	091100	348651600	191200	190900	191700	190900	328
721	20250114	091000	285932800	191000	190000	191000	190000	623
722	20250114	090900	167178600	190200	190500	190500	190000	135
723	20250114	090800	141517700	190500	189300	190500	189200	275
724	20250114	090700	89335300	189300	188300	189300	187100	301
725	20250114	090600	32523400	188300	188200	188300	187100	18
726	20250114	090500	29141000	188300	187400	188300	187400	67
727	20250114	090400	16549200	187400	187300	187400	187300	2
728	20250114	090300	16174500	187300	187000	187300	187000	10
729	20250114	090200	14303000	187000	188300	188300	187000	7
730	20250114	090100	12987500	188300	187500	188300	187500	15
731	20250114	090000	10170200	187500	188600	188600	186500	54