KissMeData/183300/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203400	4201605000	41150	41150	41150	41150	1366
3	20250120	203300	4201605000	41150	41150	41150	41150	0
4	20250120	203200	4201605000	41150	41150	41150	41150	0
5	20250120	203100	4201605000	41150	41150	41150	41150	0
6	20250120	203000	4201605000	41150	41150	41150	41150	0
7	20250120	202900	4201605000	41150	41150	41150	41150	0
8	20250120	202800	4201605000	41150	41150	41150	41150	0
9	20250120	202700	4201605000	41150	41150	41150	41150	0
10	20250120	202600	4201605000	41150	41150	41150	41150	0
11	20250120	202500	4201605000	41150	41150	41150	41150	0
12	20250120	202400	4201605000	41150	41150	41150	41150	0
13	20250120	202300	4201605000	41150	41150	41150	41150	0
14	20250120	202200	4201605000	41150	41150	41150	41150	0
15	20250120	202100	4201605000	41150	41150	41150	41150	0
16	20250120	202000	4201605000	41150	41150	41150	41150	0
17	20250120	201900	4201605000	41150	41150	41150	41150	0
18	20250120	201800	4201605000	41150	41150	41150	41150	0
19	20250120	201700	4201605000	41150	41150	41150	41150	0
20	20250120	201600	4201605000	41150	41150	41150	41150	0
21	20250120	201500	4201605000	41150	41150	41150	41150	0
22	20250120	201400	4201605000	41150	41150	41150	41150	0
23	20250120	201300	4201605000	41150	41150	41150	41150	0
24	20250120	201200	4201605000	41150	41150	41150	41150	0
25	20250120	201100	4201605000	41150	41150	41150	41150	0
26	20250120	201000	4201605000	41150	41150	41150	41150	0
27	20250120	200900	4201605000	41150	41150	41150	41150	0
28	20250120	200800	4201605000	41150	41150	41150	41150	0
29	20250120	200700	4201605000	41150	41150	41150	41150	0
30	20250120	200600	4201605000	41150	41150	41150	41150	0
31	20250120	200500	4201605000	41150	41150	41150	41150	0
32	20250120	200400	4201605000	41150	41150	41150	41150	1366
33	20250120	200300	4201605000	41150	41150	41150	41150	0
34	20250120	200200	4201605000	41150	41150	41150	41150	0
35	20250120	200100	4201605000	41150	41150	41150	41150	0
36	20250120	200000	4201605000	41150	41150	41150	41150	0
37	20250120	195900	4201605000	41150	41150	41150	41150	0
38	20250120	195800	4201605000	41150	41150	41150	41150	0
39	20250120	195700	4201605000	41150	41150	41150	41150	0
40	20250120	195600	4201605000	41150	41150	41150	41150	0
41	20250120	195500	4201605000	41150	41150	41150	41150	0
42	20250120	195400	4201605000	41150	41150	41150	41150	0
43	20250120	195300	4201605000	41150	41150	41150	41150	0
44	20250120	195200	4201605000	41150	41150	41150	41150	0
45	20250120	195100	4201605000	41150	41150	41150	41150	0
46	20250120	195000	4201605000	41150	41150	41150	41150	0
47	20250120	194900	4201605000	41150	41150	41150	41150	0
48	20250120	194800	4201605000	41150	41150	41150	41150	0
49	20250120	194700	4201605000	41150	41150	41150	41150	0
50	20250120	194600	4201605000	41150	41150	41150	41150	0
51	20250120	194500	4201605000	41150	41150	41150	41150	0
52	20250120	194400	4201605000	41150	41150	41150	41150	0
53	20250120	194300	4201605000	41150	41150	41150	41150	0
54	20250120	194200	4201605000	41150	41150	41150	41150	0
55	20250120	194100	4201605000	41150	41150	41150	41150	0
56	20250120	194000	4201605000	41150	41150	41150	41150	0
57	20250120	193900	4201605000	41150	41150	41150	41150	0
58	20250120	193800	4201605000	41150	41150	41150	41150	0
59	20250120	193700	4201605000	41150	41150	41150	41150	0
60	20250120	193600	4201605000	41150	41150	41150	41150	0
61	20250120	193500	4201605000	41150	41150	41150	41150	0
62	20250120	193400	4201605000	41150	41150	41150	41150	1366
63	20250120	193300	4201605000	41150	41150	41150	41150	0
64	20250120	193200	4201605000	41150	41150	41150	41150	0
65	20250120	193100	4201605000	41150	41150	41150	41150	0
66	20250120	193000	4201605000	41150	41150	41150	41150	0
67	20250120	192900	4201605000	41150	41150	41150	41150	0
68	20250120	192800	4201605000	41150	41150	41150	41150	0
69	20250120	192700	4201605000	41150	41150	41150	41150	0
70	20250120	192600	4201605000	41150	41150	41150	41150	0
71	20250120	192500	4201605000	41150	41150	41150	41150	0
72	20250120	192400	4201605000	41150	41150	41150	41150	0
73	20250120	192300	4201605000	41150	41150	41150	41150	0
74	20250120	192200	4201605000	41150	41150	41150	41150	0
75	20250120	192100	4201605000	41150	41150	41150	41150	0
76	20250120	192000	4201605000	41150	41150	41150	41150	0
77	20250120	191900	4201605000	41150	41150	41150	41150	0
78	20250120	191800	4201605000	41150	41150	41150	41150	0
79	20250120	191700	4201605000	41150	41150	41150	41150	0
80	20250120	191600	4201605000	41150	41150	41150	41150	0
81	20250120	191500	4201605000	41150	41150	41150	41150	0
82	20250120	191400	4201605000	41150	41150	41150	41150	0
83	20250120	191300	4201605000	41150	41150	41150	41150	0
84	20250120	191200	4201605000	41150	41150	41150	41150	0
85	20250120	191100	4201605000	41150	41150	41150	41150	0
86	20250120	191000	4201605000	41150	41150	41150	41150	0
87	20250120	190900	4201605000	41150	41150	41150	41150	0
88	20250120	190800	4201605000	41150	41150	41150	41150	0
89	20250120	190700	4201605000	41150	41150	41150	41150	0
90	20250120	190600	4201605000	41150	41150	41150	41150	0
91	20250120	190500	4201605000	41150	41150	41150	41150	0
92	20250120	190400	4201605000	41150	41150	41150	41150	1366
93	20250120	190300	4201605000	41150	41150	41150	41150	0
94	20250120	190200	4201605000	41150	41150	41150	41150	0
95	20250120	190100	4201605000	41150	41150	41150	41150	0
96	20250120	190000	4201605000	41150	41150	41150	41150	0
97	20250120	185900	4201605000	41150	41150	41150	41150	0
98	20250120	185800	4201605000	41150	41150	41150	41150	0
99	20250120	185700	4201605000	41150	41150	41150	41150	0
100	20250120	185600	4201605000	41150	41150	41150	41150	0
101	20250120	185500	4201605000	41150	41150	41150	41150	0
102	20250120	185400	4201605000	41150	41150	41150	41150	0
103	20250120	185300	4201605000	41150	41150	41150	41150	0
104	20250120	185200	4201605000	41150	41150	41150	41150	0
105	20250120	185100	4201605000	41150	41150	41150	41150	0
106	20250120	185000	4201605000	41150	41150	41150	41150	0
107	20250120	184900	4201605000	41150	41150	41150	41150	0
108	20250120	184800	4201605000	41150	41150	41150	41150	0
109	20250120	184700	4201605000	41150	41150	41150	41150	0
110	20250120	184600	4201605000	41150	41150	41150	41150	0
111	20250120	184500	4201605000	41150	41150	41150	41150	0
112	20250120	184400	4201605000	41150	41150	41150	41150	0
113	20250120	184300	4201605000	41150	41150	41150	41150	0
114	20250120	184200	4201605000	41150	41150	41150	41150	0
115	20250120	184100	4201605000	41150	41150	41150	41150	0
116	20250120	184000	4201605000	41150	41150	41150	41150	0
117	20250120	183900	4201605000	41150	41150	41150	41150	0
118	20250120	183800	4201605000	41150	41150	41150	41150	0
119	20250120	183700	4201605000	41150	41150	41150	41150	0
120	20250120	183600	4201605000	41150	41150	41150	41150	0
121	20250120	183500	4201605000	41150	41150	41150	41150	0
122	20250120	183400	4201605000	41150	41150	41150	41150	1366
123	20250120	183300	4201605000	41150	41150	41150	41150	0
124	20250120	183200	4201605000	41150	41150	41150	41150	0
125	20250120	183100	4201605000	41150	41150	41150	41150	0
126	20250120	183000	4201605000	41150	41150	41150	41150	0
127	20250120	182900	4201605000	41150	41150	41150	41150	0
128	20250120	182800	4201605000	41150	41150	41150	41150	0
129	20250120	182700	4201605000	41150	41150	41150	41150	0
130	20250120	182600	4201605000	41150	41150	41150	41150	0
131	20250120	182500	4201605000	41150	41150	41150	41150	0
132	20250120	182400	4201605000	41150	41150	41150	41150	0
133	20250120	182300	4201605000	41150	41150	41150	41150	0
134	20250120	182200	4201605000	41150	41150	41150	41150	0
135	20250120	182100	4201605000	41150	41150	41150	41150	0
136	20250120	182000	4201605000	41150	41150	41150	41150	0
137	20250120	181900	4201605000	41150	41150	41150	41150	0
138	20250120	181800	4201605000	41150	41150	41150	41150	0
139	20250120	181700	4201605000	41150	41150	41150	41150	0
140	20250120	181600	4201605000	41150	41150	41150	41150	0
141	20250120	181500	4201605000	41150	41150	41150	41150	0
142	20250120	181400	4201605000	41150	41150	41150	41150	0
143	20250120	181300	4201605000	41150	41150	41150	41150	0
144	20250120	181200	4201605000	41150	41150	41150	41150	0
145	20250120	181100	4201605000	41150	41150	41150	41150	0
146	20250120	181000	4201605000	41150	41150	41150	41150	0
147	20250120	180900	4201605000	41150	41150	41150	41150	0
148	20250120	180800	4201605000	41150	41150	41150	41150	0
149	20250120	180700	4201605000	41150	41150	41150	41150	0
150	20250120	180600	4201605000	41150	41150	41150	41150	0
151	20250120	180500	4201605000	41150	41150	41150	41150	0
152	20250120	180400	4201605000	41150	41150	41150	41150	1366
153	20250120	180300	4201605000	41150	41150	41150	41150	0
154	20250120	180200	4201605000	41150	41150	41150	41150	0
155	20250120	180100	4201605000	41150	41150	41150	41150	0
156	20250120	180000	4201605000	41150	41150	41150	41150	0
157	20250120	175900	4201605000	41150	41150	41150	41150	0
158	20250120	175800	4201605000	41150	41150	41150	41150	0
159	20250120	175700	4201605000	41150	41150	41150	41150	0
160	20250120	175600	4201605000	41150	41150	41150	41150	0
161	20250120	175500	4201605000	41150	41150	41150	41150	0
162	20250120	175400	4201605000	41150	41150	41150	41150	0
163	20250120	175300	4201605000	41150	41150	41150	41150	0
164	20250120	175200	4201605000	41150	41150	41150	41150	0
165	20250120	175100	4201605000	41150	41150	41150	41150	0
166	20250120	175000	4201605000	41150	41150	41150	41150	0
167	20250120	174900	4201605000	41150	41150	41150	41150	0
168	20250120	174800	4201605000	41150	41150	41150	41150	0
169	20250120	174700	4201605000	41150	41150	41150	41150	0
170	20250120	174600	4201605000	41150	41150	41150	41150	0
171	20250120	174500	4201605000	41150	41150	41150	41150	0
172	20250120	174400	4201605000	41150	41150	41150	41150	0
173	20250120	174300	4201605000	41150	41150	41150	41150	0
174	20250120	174200	4201605000	41150	41150	41150	41150	0
175	20250120	174100	4201605000	41150	41150	41150	41150	0
176	20250120	174000	4201605000	41150	41150	41150	41150	0
177	20250120	173900	4201605000	41150	41150	41150	41150	0
178	20250120	173800	4201605000	41150	41150	41150	41150	0
179	20250120	173700	4201605000	41150	41150	41150	41150	0
180	20250120	173600	4201605000	41150	41150	41150	41150	0
181	20250120	173500	4201605000	41150	41150	41150	41150	0
182	20250120	173400	4201605000	41150	41150	41150	41150	1366
183	20250120	173300	4201605000	41150	41150	41150	41150	0
184	20250120	173200	4201605000	41150	41150	41150	41150	0
185	20250120	173100	4201605000	41150	41150	41150	41150	0
186	20250120	173000	4201605000	41150	41150	41150	41150	0
187	20250120	172900	4201605000	41150	41150	41150	41150	0
188	20250120	172800	4201605000	41150	41150	41150	41150	0
189	20250120	172700	4201605000	41150	41150	41150	41150	0
190	20250120	172600	4201605000	41150	41150	41150	41150	0
191	20250120	172500	4201605000	41150	41150	41150	41150	0
192	20250120	172400	4201605000	41150	41150	41150	41150	0
193	20250120	172300	4201605000	41150	41150	41150	41150	0
194	20250120	172200	4201605000	41150	41150	41150	41150	0
195	20250120	172100	4201605000	41150	41150	41150	41150	0
196	20250120	172000	4201605000	41150	41150	41150	41150	0
197	20250120	171900	4201605000	41150	41150	41150	41150	0
198	20250120	171800	4201605000	41150	41150	41150	41150	0
199	20250120	171700	4201605000	41150	41150	41150	41150	0
200	20250120	171600	4201605000	41150	41150	41150	41150	0
201	20250120	171500	4201605000	41150	41150	41150	41150	0
202	20250120	171400	4201605000	41150	41150	41150	41150	0
203	20250120	171300	4201605000	41150	41150	41150	41150	0
204	20250120	171200	4201605000	41150	41150	41150	41150	0
205	20250120	171100	4201605000	41150	41150	41150	41150	0
206	20250120	171000	4201605000	41150	41150	41150	41150	0
207	20250120	170900	4201605000	41150	41150	41150	41150	0
208	20250120	170800	4201605000	41150	41150	41150	41150	0
209	20250120	170700	4201605000	41150	41150	41150	41150	0
210	20250120	170600	4201605000	41150	41150	41150	41150	0
211	20250120	170500	4201605000	41150	41150	41150	41150	0
212	20250120	170400	4201605000	41150	41150	41150	41150	1366
213	20250120	170300	4201605000	41150	41150	41150	41150	0
214	20250120	170200	4201605000	41150	41150	41150	41150	0
215	20250120	170100	4201605000	41150	41150	41150	41150	0
216	20250120	170000	4201605000	41150	41150	41150	41150	0
217	20250120	165900	4201605000	41150	41150	41150	41150	0
218	20250120	165800	4201605000	41150	41150	41150	41150	0
219	20250120	165700	4201605000	41150	41150	41150	41150	0
220	20250120	165600	4201605000	41150	41150	41150	41150	0
221	20250120	165500	4201605000	41150	41150	41150	41150	0
222	20250120	165400	4201605000	41150	41150	41150	41150	0
223	20250120	165300	4201605000	41150	41150	41150	41150	0
224	20250120	165200	4201605000	41150	41150	41150	41150	0
225	20250120	165100	4201605000	41150	41150	41150	41150	0
226	20250120	165000	4201605000	41150	41150	41150	41150	0
227	20250120	164900	4201605000	41150	41150	41150	41150	0
228	20250120	164800	4201605000	41150	41150	41150	41150	0
229	20250120	164700	4201605000	41150	41150	41150	41150	0
230	20250120	164600	4201605000	41150	41150	41150	41150	0
231	20250120	164500	4201605000	41150	41150	41150	41150	0
232	20250120	164400	4201605000	41150	41150	41150	41150	0
233	20250120	164300	4201605000	41150	41150	41150	41150	0
234	20250120	164200	4201605000	41150	41150	41150	41150	0
235	20250120	164100	4201605000	41150	41150	41150	41150	0
236	20250120	164000	4201605000	41150	41150	41150	41150	0
237	20250120	163900	4201605000	41150	41150	41150	41150	0
238	20250120	163800	4201605000	41150	41150	41150	41150	0
239	20250120	163700	4201605000	41150	41150	41150	41150	0
240	20250120	163600	4201605000	41150	41150	41150	41150	0
241	20250120	163500	4201605000	41150	41150	41150	41150	0
242	20250120	163400	4201605000	41150	41150	41150	41150	1366
243	20250120	163300	4201605000	41150	41150	41150	41150	0
244	20250120	163200	4201605000	41150	41150	41150	41150	0
245	20250120	163100	4201605000	41150	41150	41150	41150	0
246	20250120	163000	4201605000	41150	41150	41150	41150	0
247	20250120	162900	4201605000	41150	41150	41150	41150	0
248	20250120	162800	4201605000	41150	41150	41150	41150	0
249	20250120	162700	4201605000	41150	41150	41150	41150	0
250	20250120	162600	4201605000	41150	41150	41150	41150	0
251	20250120	162500	4201605000	41150	41150	41150	41150	0
252	20250120	162400	4201605000	41150	41150	41150	41150	0
253	20250120	162300	4201605000	41150	41150	41150	41150	0
254	20250120	162200	4201605000	41150	41150	41150	41150	0
255	20250120	162100	4201605000	41150	41150	41150	41150	0
256	20250120	162000	4201605000	41150	41150	41150	41150	0
257	20250120	161900	4201605000	41150	41150	41150	41150	0
258	20250120	161800	4201605000	41150	41150	41150	41150	0
259	20250120	161700	4201605000	41150	41150	41150	41150	0
260	20250120	161600	4201605000	41150	41150	41150	41150	0
261	20250120	161500	4201605000	41150	41150	41150	41150	0
262	20250120	161400	4201605000	41150	41150	41150	41150	0
263	20250120	161300	4201605000	41150	41150	41150	41150	0
264	20250120	161200	4201605000	41150	41150	41150	41150	0
265	20250120	161100	4201605000	41150	41150	41150	41150	0
266	20250120	161000	4201605000	41150	41150	41150	41150	0
267	20250120	160900	4201605000	41150	41150	41150	41150	0
268	20250120	160800	4201605000	41150	41150	41150	41150	0
269	20250120	160700	4201605000	41150	41150	41150	41150	0
270	20250120	160600	4201605000	41150	41150	41150	41150	0
271	20250120	160500	4201605000	41150	41150	41150	41150	0
272	20250120	160400	4201605000	41150	41150	41150	41150	1366
273	20250120	160300	4201605000	41150	41150	41150	41150	0
274	20250120	160200	4201605000	41150	41150	41150	41150	0
275	20250120	160100	4201605000	41150	41150	41150	41150	0
276	20250120	160000	4201605000	41150	41150	41150	41150	0
277	20250120	155900	4201605000	41150	41150	41150	41150	0
278	20250120	155800	4201605000	41150	41150	41150	41150	0
279	20250120	155700	4201605000	41150	41150	41150	41150	0
280	20250120	155600	4201605000	41150	41150	41150	41150	0
281	20250120	155500	4201605000	41150	41150	41150	41150	0
282	20250120	155400	4201605000	41150	41150	41150	41150	0
283	20250120	155300	4201605000	41150	41150	41150	41150	0
284	20250120	155200	4201605000	41150	41150	41150	41150	0
285	20250120	155100	4201605000	41150	41150	41150	41150	0
286	20250120	155000	4201605000	41150	41150	41150	41150	0
287	20250120	154900	4201605000	41150	41150	41150	41150	0
288	20250120	154800	4201605000	41150	41150	41150	41150	0
289	20250120	154700	4201605000	41150	41150	41150	41150	0
290	20250120	154600	4201605000	41150	41150	41150	41150	0
291	20250120	154500	4201605000	41150	41150	41150	41150	0
292	20250120	154400	4201605000	41150	41150	41150	41150	0
293	20250120	154300	4201605000	41150	41150	41150	41150	0
294	20250120	154200	4201605000	41150	41150	41150	41150	0
295	20250120	154100	4201605000	41150	41150	41150	41150	0
296	20250120	154000	4201605000	41150	41150	41150	41150	0
297	20250120	153900	4201605000	41150	41150	41150	41150	0
298	20250120	153800	4201605000	41150	41150	41150	41150	0
299	20250120	153700	4201605000	41150	41150	41150	41150	0
300	20250120	153600	4201605000	41150	41150	41150	41150	0
301	20250120	153500	4201605000	41150	41150	41150	41150	0
302	20250120	153400	4201605000	41150	41150	41150	41150	1366
303	20250120	153300	4201605000	41150	41150	41150	41150	0
304	20250120	153200	4201605000	41150	41150	41150	41150	0
305	20250120	153100	4201605000	41150	41150	41150	41150	0
306	20250120	153000	4201605000	41150	41150	41150	41150	1366
307	20250120	152900	4145394100	41200	41200	41200	41200	0
308	20250120	152800	4145394100	41200	41200	41200	41200	0
309	20250120	152700	4145394100	41200	41200	41200	41200	0
310	20250120	152600	4145394100	41200	41200	41200	41200	0
311	20250120	152500	4145394100	41200	41200	41200	41200	0
312	20250120	152400	4145394100	41200	41200	41200	41200	0
313	20250120	152300	4145394100	41200	41200	41200	41200	0
314	20250120	152200	4145394100	41200	41200	41200	41200	0
315	20250120	152100	4145394100	41200	41200	41200	41200	0
316	20250120	152000	4145394100	41200	41200	41200	41200	0
317	20250120	151900	4145394100	41200	41150	41250	41150	430
318	20250120	151800	4127666850	41150	41200	41200	41150	365
319	20250120	151700	4112645850	41200	41200	41250	41150	263
320	20250120	151600	4101817500	41200	41250	41250	41200	204
321	20250120	151500	4093412000	41200	41250	41250	41200	72
322	20250120	151400	4090444500	41200	41200	41250	41200	88
323	20250120	151300	4086818800	41200	41200	41200	41150	16
324	20250120	151200	4086159700	41150	41150	41150	41150	163
325	20250120	151100	4079452250	41150	41200	41200	41150	127
326	20250120	151000	4074225500	41150	41200	41200	41150	45
327	20250120	150900	4072371650	41150	41150	41150	41100	204
328	20250120	150800	4063981050	41150	41200	41200	41150	137
329	20250120	150700	4058341600	41150	41200	41200	41150	25
330	20250120	150600	4057311700	41250	41150	41250	41100	587
331	20250120	150500	4033151450	41150	41100	41150	41100	45
332	20250120	150400	4031299850	41100	41150	41150	41100	60
333	20250120	150300	4028831600	41150	41150	41150	41150	19
334	20250120	150200	4028049750	41150	41200	41200	41150	62
335	20250120	150100	4025497750	41200	41150	41200	41150	193
336	20250120	150000	4017555000	41200	41250	41250	41200	420
337	20250120	145900	4000249850	41250	41200	41250	41200	119
338	20250120	145800	3995344750	41200	41200	41200	41200	272
339	20250120	145700	3984138350	41200	41200	41200	41100	55
340	20250120	145600	3981873200	41200	41150	41200	41100	96
341	20250120	145500	3977922800	41150	41100	41150	41100	51
342	20250120	145400	3975824250	41100	41200	41200	41100	268
343	20250120	145300	3964796200	41200	41150	41200	41150	208
344	20250120	145200	3956235800	41200	41200	41200	41200	25
345	20250120	145100	3955205800	41150	41200	41200	41150	97
346	20250120	145000	3951210000	41200	41100	41200	41100	263
347	20250120	144900	3940397250	41150	41200	41200	41150	163
348	20250120	144800	3933688750	41200	41150	41250	41150	42
349	20250120	144700	3931958750	41200	41200	41200	41200	32
350	20250120	144600	3930640350	41200	41200	41250	41200	63
351	20250120	144500	3928044100	41150	41200	41250	41150	228
352	20250120	144400	3918654300	41200	41150	41200	41150	81
353	20250120	144300	3915319650	41200	41150	41200	41150	139
354	20250120	144200	3909598500	41200	41250	41250	41150	102
355	20250120	144100	3905399100	41250	41200	41250	41150	27
356	20250120	144000	3904286150	41250	41250	41250	41250	31
357	20250120	143900	3903007400	41250	41200	41250	41200	287
358	20250120	143800	3891181850	41250	41200	41250	41200	85
359	20250120	143700	3887679000	41300	41250	41300	41250	122
360	20250120	143600	3882646250	41250	41250	41250	41250	37
361	20250120	143500	3881120000	41250	41250	41250	41250	39
362	20250120	143400	3879511250	41250	41250	41250	41200	30
363	20250120	143300	3878274200	41300	41250	41300	41250	18
364	20250120	143200	3877530950	41300	41250	41300	41250	16
365	20250120	143100	3876870800	41300	41300	41300	41200	29
366	20250120	143000	3875673750	41300	41300	41300	41300	39
367	20250120	142900	3874063050	41300	41200	41300	41200	224
368	20250120	142800	3864830900	41200	41250	41250	41200	85
369	20250120	142700	3861326750	41250	41250	41250	41250	70
370	20250120	142600	3858439250	41300	41250	41300	41250	28
371	20250120	142500	3857283450	41250	41300	41300	41250	81
372	20250120	142400	3853938800	41300	41300	41300	41300	26
373	20250120	142300	3852865000	41300	41250	41300	41200	107
374	20250120	142200	3848453500	41250	41250	41250	41250	20
375	20250120	142100	3847628500	41250	41250	41250	41250	163
376	20250120	142000	3840904750	41250	41250	41250	41200	29
377	20250120	141900	3839709100	41250	41250	41250	41200	21
378	20250120	141800	3838842900	41250	41250	41250	41250	19
379	20250120	141700	3838059150	41250	41250	41250	41250	18
380	20250120	141600	3837316650	41200	41250	41250	41200	134
381	20250120	141500	3831792800	41250	41300	41300	41200	55
382	20250120	141400	3829522550	41300	41300	41300	41250	29
383	20250120	141300	3828325450	41250	41300	41300	41250	22
384	20250120	141200	3827416900	41200	41300	41300	41200	18
385	20250120	141100	3826674200	41300	41300	41300	41300	19
386	20250120	141000	3825889500	41250	41250	41300	41250	37
387	20250120	140900	3824363100	41250	41200	41250	41200	127
388	20250120	140800	3819128950	41250	41300	41300	41200	100
389	20250120	140700	3815004650	41300	41300	41300	41200	27
390	20250120	140600	3813890200	41300	41300	41300	41200	578
391	20250120	140500	3790062400	41350	41350	41350	41350	19
392	20250120	140400	3789276750	41300	41350	41350	41300	109
393	20250120	140300	3784769650	41350	41300	41350	41250	268
394	20250120	140200	3773702450	41300	41300	41300	41250	67
395	20250120	140100	3770937850	41250	41300	41300	41250	49
396	20250120	140000	3768914200	41300	41350	41350	41300	275
397	20250120	135900	3757551650	41350	41350	41350	41300	51
398	20250120	135800	3755443800	41300	41300	41300	41250	351
399	20250120	135700	3740948150	41250	41400	41400	41250	72
400	20250120	135600	3737971700	41400	41400	41400	41400	70
401	20250120	135500	3735073700	41400	41350	41400	41350	36
402	20250120	135400	3733585000	41300	41250	41300	41250	160
403	20250120	135300	3726979100	41300	41250	41300	41250	58
404	20250120	135200	3724586500	41250	41300	41300	41250	262
405	20250120	135100	3713777650	41300	41400	41400	41300	333
406	20250120	135000	3700016300	41450	41500	41500	41400	340
407	20250120	134900	3685931900	41450	41500	41500	41450	17
408	20250120	134800	3685226450	41450	41450	41450	41450	87
409	20250120	134700	3681620300	41450	41500	41500	41450	68
410	20250120	134600	3678801000	41500	41550	41550	41450	358
411	20250120	134500	3663941050	41600	41600	41600	41550	38
412	20250120	134400	3662361350	41600	41600	41600	41600	53
413	20250120	134300	3660156550	41550	41550	41550	41550	260
414	20250120	134200	3649353550	41500	41550	41550	41500	299
415	20250120	134100	3636944300	41550	41550	41550	41550	25
416	20250120	134000	3635905550	41550	41500	41550	41500	333
417	20250120	133900	3622085700	41450	41400	41450	41400	640
418	20250120	133800	3595569700	41400	41400	41400	41400	69
419	20250120	133700	3592713100	41350	41350	41400	41350	174
420	20250120	133600	3585517700	41300	41300	41300	41300	176
421	20250120	133500	3578248900	41250	41200	41250	41200	363
422	20250120	133400	3563275550	41200	41250	41250	41200	235
423	20250120	133300	3553584950	41300	41300	41300	41300	13
424	20250120	133200	3553048050	41300	41300	41350	41300	132
425	20250120	133100	3547595650	41300	41350	41350	41300	37
426	20250120	133000	3546065750	41350	41400	41400	41350	53
427	20250120	132900	3543873350	41400	41350	41400	41350	204
428	20250120	132800	3535437900	41350	41350	41350	41350	22
429	20250120	132700	3534528200	41300	41350	41350	41300	27
430	20250120	132600	3533412350	41350	41350	41350	41350	75
431	20250120	132500	3530311100	41300	41300	41350	41300	27
432	20250120	132400	3529195300	41300	41350	41350	41300	23
433	20250120	132300	3528244350	41350	41350	41350	41350	13
434	20250120	132200	3527706800	41350	41350	41350	41350	600
435	20250120	132100	3502896800	41300	41300	41300	41300	188
436	20250120	132000	3495132400	41300	41350	41350	41300	43
437	20250120	131900	3493355850	41300	41350	41350	41300	42
438	20250120	131800	3491620150	41350	41350	41350	41300	20
439	20250120	131700	3490793450	41350	41300	41350	41300	23
440	20250120	131600	3489842900	41300	41250	41350	41250	443
441	20250120	131500	3471548600	41250	41250	41250	41200	61
442	20250120	131400	3469032650	41300	41250	41300	41250	34
443	20250120	131300	3467629100	41300	41200	41300	41150	1455
444	20250120	131200	3407732450	41200	41300	41300	41200	139
445	20250120	131100	3401999850	41300	41300	41300	41300	21
446	20250120	131000	3401132550	41250	41300	41300	41250	6
447	20250120	130900	3400884950	41300	41250	41300	41250	79
448	20250120	130800	3397625700	41250	41250	41250	41250	24
449	20250120	130700	3396635700	41200	41200	41250	41200	46
450	20250120	130600	3394738850	41250	41250	41250	41250	6
451	20250120	130500	3394491350	41250	41250	41250	41200	16
452	20250120	130400	3393831950	41200	41250	41250	41200	75
453	20250120	130300	3390741300	41250	41250	41250	41250	42
454	20250120	130200	3389008800	41250	41250	41250	41250	3
455	20250120	130100	3388885050	41200	41050	41200	41050	388
456	20250120	130000	3372920000	41000	41050	41050	41000	56
457	20250120	125900	3370623700	41050	41050	41050	41000	51
458	20250120	125800	3368531100	41000	41000	41000	41000	2
459	20250120	125700	3368449100	41050	41050	41050	41050	5
460	20250120	125600	3368243850	41050	41050	41050	41050	3
461	20250120	125500	3368120700	41000	41100	41100	41000	187
462	20250120	125400	3360446200	41050	41050	41050	41050	2
463	20250120	125300	3360364100	41050	41050	41050	41050	72
464	20250120	125200	3357408500	41050	41100	41100	41050	14
465	20250120	125100	3356833750	41100	41050	41100	41050	79
466	20250120	125000	3353590550	41050	41150	41150	41050	125
467	20250120	124900	3348451450	41200	41200	41200	41200	43
468	20250120	124800	3346679850	41200	41150	41200	41150	98
469	20250120	124700	3342646650	41150	41200	41200	41150	382
470	20250120	124600	3326909750	41200	41250	41250	41200	3
471	20250120	124500	3326786050	41200	41200	41250	41200	65
472	20250120	124400	3324108000	41200	41250	41250	41200	19
473	20250120	124300	3323324850	41200	41250	41250	41200	223
474	20250120	124200	3314131150	41300	41250	41300	41250	52
475	20250120	124100	3311986050	41250	41250	41250	41250	5
476	20250120	124000	3311779800	41250	41300	41300	41250	175
477	20250120	123900	3304554050	41300	41300	41300	41300	64
478	20250120	123800	3301910850	41250	41250	41300	41250	45
479	20250120	123700	3300054450	41250	41250	41250	41250	12
480	20250120	123600	3299559450	41300	41300	41300	41300	55
481	20250120	123500	3297287950	41300	41350	41450	41300	182
482	20250120	123400	3289758800	41300	41300	41300	41300	51
483	20250120	123300	3287652500	41300	41250	41300	41250	100
484	20250120	123200	3283525000	41200	41350	41350	41200	410
485	20250120	123100	3266595200	41350	41400	41400	41350	173
486	20250120	123000	3259441150	41400	41500	41500	41350	742
487	20250120	122900	3228719700	41550	41550	41700	41550	3197
488	20250120	122800	3095686600	41500	41400	41550	41400	1227
489	20250120	122700	3044800200	41400	41200	41400	41200	1687
490	20250120	122600	2975107300	41200	41200	41200	41200	224
491	20250120	122500	2965878500	41250	41250	41250	41250	1
492	20250120	122400	2965837250	41200	41250	41250	41150	551
493	20250120	122300	2943123450	41250	41200	41250	41200	339
494	20250120	122200	2929142250	41250	41200	41250	41200	49
495	20250120	122100	2927123200	41150	41200	41200	41150	20
496	20250120	122000	2926299800	41200	41200	41200	41200	12
497	20250120	121900	2925805400	41200	41250	41250	41200	14
498	20250120	121800	2925228450	41200	41200	41200	41200	39
499	20250120	121700	2923621650	41200	41150	41200	41150	146
500	20250120	121600	2917607300	41150	41150	41150	41150	15
501	20250120	121500	2916990050	41200	41200	41200	41200	101
502	20250120	121400	2912828850	41250	41250	41250	41250	8
503	20250120	121300	2912498850	41250	41300	41300	41250	20
504	20250120	121200	2911673750	41300	41250	41300	41200	271
505	20250120	121100	2900500350	41250	41350	41350	41250	322
506	20250120	121000	2887202800	41300	41300	41350	41300	24
507	20250120	120900	2886211550	41300	41400	41400	41300	82
508	20250120	120800	2882821700	41400	41150	41400	41150	2152
509	20250120	120700	2793939650	41100	41050	41100	41050	304
510	20250120	120600	2781448150	41050	41000	41050	41000	256
511	20250120	120500	2770942600	41000	41000	41000	41000	19
512	20250120	120400	2770163600	41000	41000	41050	40950	424
513	20250120	120300	2752778400	41000	41000	41000	41000	49
514	20250120	120200	2750769400	41000	40850	41000	40850	71
515	20250120	120100	2747865200	40850	40800	41000	40800	1720
516	20250120	120000	2677536450	40800	40900	40900	40800	308
517	20250120	115900	2664954650	40900	40850	40900	40800	175
518	20250120	115800	2657799850	40850	40750	40850	40750	121
519	20250120	115700	2652864950	40750	40700	40750	40700	108
520	20250120	115600	2648465450	40750	40700	40750	40700	17
521	20250120	115500	2647773300	40700	40750	40750	40700	6
522	20250120	115400	2647528850	40800	40800	40800	40800	2
523	20250120	115300	2647447250	40750	40750	40750	40750	82
524	20250120	115200	2644105750	40750	40750	40800	40750	13
525	20250120	115100	2643575950	40700	40750	40750	40700	50
526	20250120	115000	2641540850	40800	40800	40800	40800	0
527	20250120	114900	2641540850	40800	40700	40800	40700	24
528	20250120	114800	2640563350	40750	40750	40750	40750	2
529	20250120	114700	2640481850	40750	40750	40750	40750	0
530	20250120	114600	2640481850	40750	40700	40750	40700	1114
531	20250120	114500	2595139550	40750	40800	40800	40750	75
532	20250120	114400	2592083100	40750	40800	40800	40750	15
533	20250120	114300	2591471700	40800	40850	40850	40800	415
534	20250120	114200	2574539600	40850	40850	40850	40850	109
535	20250120	114100	2570086950	40850	40850	40850	40850	27
536	20250120	114000	2568984000	40800	40850	40850	40800	40
537	20250120	113900	2567350450	40850	40850	40850	40850	247
538	20250120	113800	2557260500	40850	40800	40850	40800	378
539	20250120	113700	2541832300	40750	40800	40800	40750	25
540	20250120	113600	2540812350	40800	40800	40850	40800	154
541	20250120	113500	2534529050	40800	40750	40850	40750	335
542	20250120	113400	2520852050	40800	40850	40850	40800	144
543	20250120	113300	2514971650	40850	40750	40850	40750	824
544	20250120	113200	2481361850	40750	40600	40750	40600	721
545	20250120	113100	2452031750	40650	40600	40650	40550	409
546	20250120	113000	2435419000	40600	40600	40600	40600	143
547	20250120	112900	2429613200	40550	40600	40600	40550	220
548	20250120	112800	2420691550	40600	40450	40600	40400	1311
549	20250120	112700	2367477900	40450	40400	40450	40400	98
550	20250120	112600	2363516900	40450	40450	40450	40450	6
551	20250120	112500	2363274200	40400	40450	40450	40400	5
552	20250120	112400	2363072000	40400	40400	40400	40400	473
553	20250120	112300	2343962800	40450	40450	40450	40400	119
554	20250120	112200	2339154750	40400	40400	40400	40400	63
555	20250120	112100	2336609550	40400	40450	40450	40400	17
556	20250120	112000	2335922500	40450	40450	40450	40400	14
557	20250120	111900	2335356700	40450	40450	40450	40400	228
558	20250120	111800	2326144250	40500	40500	40550	40500	57
559	20250120	111700	2323835300	40500	40400	40500	40400	123
560	20250120	111600	2318863300	40350	40350	40350	40300	189
561	20250120	111500	2311237200	40350	40350	40350	40350	13
562	20250120	111400	2310712650	40300	40300	40300	40300	60
563	20250120	111300	2308294650	40300	40350	40350	40300	168
564	20250120	111200	2301524200	40350	40300	40400	40300	18
565	20250120	111100	2300797750	40400	40450	40450	40300	217
566	20250120	111000	2292042450	40400	40450	40450	40400	5
567	20250120	110900	2291840250	40400	40550	40550	40400	517
568	20250120	110800	2270910800	40500	40450	40500	40300	722
569	20250120	110700	2241744850	40450	40450	40450	40450	2
570	20250120	110600	2241663950	40450	40300	40450	40300	500
571	20250120	110500	2221471600	40350	40350	40350	40350	2
572	20250120	110400	2221390900	40300	40400	40400	40300	59
573	20250120	110300	2219011500	40400	40350	40400	40350	92
574	20250120	110200	2215298800	40350	40300	40350	40300	553
575	20250120	110100	2193005250	40250	40300	40300	40250	454
576	20250120	110000	2174724100	40350	40300	40350	40300	64
577	20250120	105900	2172142900	40300	40300	40350	40300	107
578	20250120	105800	2167830650	40300	40350	40350	40250	172
579	20250120	105700	2160896350	40350	40250	40350	40200	345
580	20250120	105600	2147006550	40250	40200	40250	40200	16
581	20250120	105500	2146363200	40200	40250	40250	40200	31
582	20250120	105400	2145116600	40250	40250	40250	40250	2
583	20250120	105300	2145036100	40300	40250	40300	40200	255
584	20250120	105200	2134781800	40200	40150	40200	40150	20
585	20250120	105100	2133978700	40150	40150	40200	40150	21
586	20250120	105000	2133135400	40150	40200	40200	40150	111
587	20250120	104900	2128673300	40200	40150	40200	40150	88
588	20250120	104800	2125139500	40200	40100	40200	40050	328
589	20250120	104700	2111976550	40100	40100	40150	40100	27
590	20250120	104600	2110893800	40150	40250	40250	40100	635
591	20250120	104500	2085405100	40150	40200	40350	40150	2294
592	20250120	104400	1993235450	40250	40250	40250	40250	124
593	20250120	104300	1988244450	40200	40150	40250	40150	121
594	20250120	104200	1983382150	40150	40100	40150	40100	122
595	20250120	104100	1978486700	40100	40000	40100	40000	914
596	20250120	104000	1941889250	40000	40050	40050	40000	11
597	20250120	103900	1941448900	40050	40050	40100	40000	704
598	20250120	103800	1913283250	40050	40100	40100	40050	1112
599	20250120	103700	1868740500	40100	40150	40150	40100	53
600	20250120	103600	1866612600	40150	40100	40150	40050	138
601	20250120	103500	1861079150	40100	40150	40150	40050	1203
602	20250120	103400	1812849100	40150	40200	40250	40100	1404
603	20250120	103300	1756501850	40200	40350	40350	40200	1617
604	20250120	103200	1691400700	40350	40400	40400	40350	92
605	20250120	103100	1687686800	40350	40400	40400	40350	119
606	20250120	103000	1682885100	40350	40500	40600	40350	1397
607	20250120	102900	1626460900	40500	40600	40600	40500	886
608	20250120	102800	1590555800	40600	40600	40600	40600	34
609	20250120	102700	1589175400	40600	40600	40600	40550	53
610	20250120	102600	1587024150	40650	40650	40650	40600	107
611	20250120	102500	1582679600	40650	40650	40650	40650	227
612	20250120	102400	1573452050	40650	40600	40650	40600	7
613	20250120	102300	1573167750	40600	40650	40650	40600	160
614	20250120	102200	1566671700	40650	40500	40650	40500	5870
615	20250120	102100	1328498750	40500	40600	40600	40500	302
616	20250120	102000	1316253250	40600	40600	40650	40600	31
617	20250120	101900	1314994600	40600	40650	40650	40600	2
618	20250120	101800	1314913350	40650	40600	40650	40600	83
619	20250120	101700	1311540650	40600	40650	40650	40600	263
620	20250120	101600	1300850750	40700	40700	40700	40700	606
621	20250120	101500	1276186550	40650	40700	40700	40650	12
622	20250120	101400	1275698350	40700	40700	40700	40700	15
623	20250120	101300	1275087850	40650	40600	40650	40600	126
624	20250120	101200	1269967350	40600	40600	40600	40600	24
625	20250120	101100	1268992950	40650	40650	40650	40650	3
626	20250120	101000	1268871000	40600	40650	40650	40600	4
627	20250120	100900	1268708450	40650	40600	40650	40600	162
628	20250120	100800	1262125300	40550	40600	40600	40550	157
629	20250120	100700	1255758900	40600	40600	40650	40600	74
630	20250120	100600	1252754200	40700	40700	40700	40600	1195
631	20250120	100500	1204162050	40750	40750	40750	40750	35
632	20250120	100400	1202735800	40750	40700	40750	40700	263
633	20250120	100300	1192026800	40800	40750	40800	40700	71
634	20250120	100200	1189132200	40750	40750	40750	40750	102
635	20250120	100100	1184975700	40700	40750	40750	40700	309
636	20250120	100000	1172384000	40800	40800	40800	40750	325
637	20250120	095900	1159136500	40800	40850	40850	40800	16
638	20250120	095800	1158483600	40850	40850	40850	40850	75
639	20250120	095700	1155419850	40800	40850	40850	40800	151
640	20250120	095600	1149259000	40850	40900	40900	40850	52
641	20250120	095500	1147134700	40900	40850	40900	40850	4
642	20250120	095400	1146971250	40850	40850	40850	40850	2
643	20250120	095300	1146889550	40900	40900	40900	40800	268
644	20250120	095200	1135942050	40900	40850	40900	40850	371
645	20250120	095100	1120777800	40850	40800	40850	40800	59
646	20250120	095000	1118368700	40850	40850	40850	40800	171
647	20250120	094900	1111383850	40850	40800	40850	40800	181
648	20250120	094800	1103999000	40750	40750	40750	40700	31
649	20250120	094700	1102735800	40750	40700	40750	40700	172
650	20250120	094600	1095731800	40750	40750	40750	40750	10
651	20250120	094500	1095324300	40750	40750	40800	40700	136
652	20250120	094400	1089782000	40750	40700	40750	40700	30
653	20250120	094300	1088559600	40700	40650	40700	40650	73
654	20250120	094200	1085591500	40650	40750	40800	40650	745
655	20250120	094100	1055270400	40700	40800	40800	40700	197
656	20250120	094000	1047241950	40800	40800	40800	40800	151
657	20250120	093900	1041081150	40800	40750	40800	40750	85
658	20250120	093800	1037615350	40700	40700	40700	40700	134
659	20250120	093700	1032161550	40700	40750	40800	40700	73
660	20250120	093600	1029187400	40750	40750	40750	40700	79
661	20250120	093500	1025968400	40750	40750	40750	40750	256
662	20250120	093400	1015536400	40750	40750	40750	40700	314
663	20250120	093300	1002745000	40700	40750	40750	40700	73
664	20250120	093200	999772150	40750	40750	40750	40750	2
665	20250120	093100	999690650	40800	40700	40800	40700	16
666	20250120	093000	999039350	40750	40700	40750	40700	182
667	20250120	092900	991629400	40750	40750	40750	40750	28
668	20250120	092800	990488400	40700	40850	40850	40700	718
669	20250120	092700	961177950	40850	40950	40950	40850	21
670	20250120	092600	960318200	40950	40950	40950	40900	620
671	20250120	092500	934951150	41000	41000	41000	40950	1227
672	20250120	092400	884647700	41050	41100	41150	41050	1121
673	20250120	092300	838583000	41100	40950	41100	40950	795
674	20250120	092200	805952100	41000	40950	41000	40900	94
675	20250120	092100	802099900	40950	40950	40950	40950	98
676	20250120	092000	798086800	40900	40800	40900	40800	158
677	20250120	091900	791634350	40800	40900	40900	40800	495
678	20250120	091800	771405800	40850	40750	40850	40750	542
679	20250120	091700	749288950	40700	40700	40700	40650	175
680	20250120	091600	742167100	40700	40700	40750	40700	10
681	20250120	091500	741760000	40750	40800	40850	40650	135
682	20250120	091400	736264050	40800	40650	40800	40650	508
683	20250120	091300	715598100	40650	40650	40700	40650	100
684	20250120	091200	711533050	40700	40600	40850	40550	1159
685	20250120	091100	664347300	40500	40500	40600	40500	142
686	20250120	091000	658591550	40500	40450	40500	40450	291
687	20250120	090900	646816500	40500	40550	40550	40500	166
688	20250120	090800	640090200	40550	40600	40600	40500	686
689	20250120	090700	612290550	40550	40450	40550	40400	802
690	20250120	090600	579851100	40450	40500	40500	40400	454
691	20250120	090500	561502050	40400	40350	40550	40350	179
692	20250120	090400	554269150	40600	40600	40700	40250	2398
693	20250120	090300	457316550	40700	40450	40700	40400	1148
694	20250120	090200	410852550	40550	40900	40900	40400	6317
695	20250120	090100	153747150	40850	41150	41150	40850	691
696	20250120	090000	125409100	41150	41400	41400	41050	3035