KissMeData/192820/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203600	12370158900	163800	163800	163800	163800	1581
3	20250124	203500	12370158900	163800	163800	163800	163800	0
4	20250124	203400	12370158900	163800	163800	163800	163800	0
5	20250124	203300	12370158900	163800	163800	163800	163800	0
6	20250124	203200	12370158900	163800	163800	163800	163800	0
7	20250124	203100	12370158900	163800	163800	163800	163800	0
8	20250124	203000	12370158900	163800	163800	163800	163800	0
9	20250124	202900	12370158900	163800	163800	163800	163800	0
10	20250124	202800	12370158900	163800	163800	163800	163800	0
11	20250124	202700	12370158900	163800	163800	163800	163800	0
12	20250124	202600	12370158900	163800	163800	163800	163800	0
13	20250124	202500	12370158900	163800	163800	163800	163800	0
14	20250124	202400	12370158900	163800	163800	163800	163800	0
15	20250124	202300	12370158900	163800	163800	163800	163800	0
16	20250124	202200	12370158900	163800	163800	163800	163800	0
17	20250124	202100	12370158900	163800	163800	163800	163800	0
18	20250124	202000	12370158900	163800	163800	163800	163800	0
19	20250124	201900	12370158900	163800	163800	163800	163800	0
20	20250124	201800	12370158900	163800	163800	163800	163800	0
21	20250124	201700	12370158900	163800	163800	163800	163800	0
22	20250124	201600	12370158900	163800	163800	163800	163800	0
23	20250124	201500	12370158900	163800	163800	163800	163800	0
24	20250124	201400	12370158900	163800	163800	163800	163800	0
25	20250124	201300	12370158900	163800	163800	163800	163800	0
26	20250124	201200	12370158900	163800	163800	163800	163800	0
27	20250124	201100	12370158900	163800	163800	163800	163800	0
28	20250124	201000	12370158900	163800	163800	163800	163800	0
29	20250124	200900	12370158900	163800	163800	163800	163800	0
30	20250124	200800	12370158900	163800	163800	163800	163800	0
31	20250124	200700	12370158900	163800	163800	163800	163800	0
32	20250124	200600	12370158900	163800	163800	163800	163800	1581
33	20250124	200500	12370158900	163800	163800	163800	163800	0
34	20250124	200400	12370158900	163800	163800	163800	163800	0
35	20250124	200300	12370158900	163800	163800	163800	163800	0
36	20250124	200200	12370158900	163800	163800	163800	163800	0
37	20250124	200100	12370158900	163800	163800	163800	163800	0
38	20250124	200000	12370158900	163800	163800	163800	163800	0
39	20250124	195900	12370158900	163800	163800	163800	163800	0
40	20250124	195800	12370158900	163800	163800	163800	163800	0
41	20250124	195700	12370158900	163800	163800	163800	163800	0
42	20250124	195600	12370158900	163800	163800	163800	163800	0
43	20250124	195500	12370158900	163800	163800	163800	163800	0
44	20250124	195400	12370158900	163800	163800	163800	163800	0
45	20250124	195300	12370158900	163800	163800	163800	163800	0
46	20250124	195200	12370158900	163800	163800	163800	163800	0
47	20250124	195100	12370158900	163800	163800	163800	163800	0
48	20250124	195000	12370158900	163800	163800	163800	163800	0
49	20250124	194900	12370158900	163800	163800	163800	163800	0
50	20250124	194800	12370158900	163800	163800	163800	163800	0
51	20250124	194700	12370158900	163800	163800	163800	163800	0
52	20250124	194600	12370158900	163800	163800	163800	163800	0
53	20250124	194500	12370158900	163800	163800	163800	163800	0
54	20250124	194400	12370158900	163800	163800	163800	163800	0
55	20250124	194300	12370158900	163800	163800	163800	163800	0
56	20250124	194200	12370158900	163800	163800	163800	163800	0
57	20250124	194100	12370158900	163800	163800	163800	163800	0
58	20250124	194000	12370158900	163800	163800	163800	163800	0
59	20250124	193900	12370158900	163800	163800	163800	163800	0
60	20250124	193800	12370158900	163800	163800	163800	163800	0
61	20250124	193700	12370158900	163800	163800	163800	163800	0
62	20250124	193600	12370158900	163800	163800	163800	163800	1581
63	20250124	193500	12370158900	163800	163800	163800	163800	0
64	20250124	193400	12370158900	163800	163800	163800	163800	0
65	20250124	193300	12370158900	163800	163800	163800	163800	0
66	20250124	193200	12370158900	163800	163800	163800	163800	0
67	20250124	193100	12370158900	163800	163800	163800	163800	0
68	20250124	193000	12370158900	163800	163800	163800	163800	0
69	20250124	192900	12370158900	163800	163800	163800	163800	0
70	20250124	192800	12370158900	163800	163800	163800	163800	0
71	20250124	192700	12370158900	163800	163800	163800	163800	0
72	20250124	192600	12370158900	163800	163800	163800	163800	0
73	20250124	192500	12370158900	163800	163800	163800	163800	0
74	20250124	192400	12370158900	163800	163800	163800	163800	0
75	20250124	192300	12370158900	163800	163800	163800	163800	0
76	20250124	192200	12370158900	163800	163800	163800	163800	0
77	20250124	192100	12370158900	163800	163800	163800	163800	0
78	20250124	192000	12370158900	163800	163800	163800	163800	0
79	20250124	191900	12370158900	163800	163800	163800	163800	0
80	20250124	191800	12370158900	163800	163800	163800	163800	0
81	20250124	191700	12370158900	163800	163800	163800	163800	0
82	20250124	191600	12370158900	163800	163800	163800	163800	0
83	20250124	191500	12370158900	163800	163800	163800	163800	0
84	20250124	191400	12370158900	163800	163800	163800	163800	0
85	20250124	191300	12370158900	163800	163800	163800	163800	0
86	20250124	191200	12370158900	163800	163800	163800	163800	0
87	20250124	191100	12370158900	163800	163800	163800	163800	0
88	20250124	191000	12370158900	163800	163800	163800	163800	0
89	20250124	190900	12370158900	163800	163800	163800	163800	0
90	20250124	190800	12370158900	163800	163800	163800	163800	0
91	20250124	190700	12370158900	163800	163800	163800	163800	0
92	20250124	190600	12370158900	163800	163800	163800	163800	1581
93	20250124	190500	12370158900	163800	163800	163800	163800	0
94	20250124	190400	12370158900	163800	163800	163800	163800	0
95	20250124	190300	12370158900	163800	163800	163800	163800	0
96	20250124	190200	12370158900	163800	163800	163800	163800	0
97	20250124	190100	12370158900	163800	163800	163800	163800	0
98	20250124	190000	12370158900	163800	163800	163800	163800	0
99	20250124	185900	12370158900	163800	163800	163800	163800	0
100	20250124	185800	12370158900	163800	163800	163800	163800	0
101	20250124	185700	12370158900	163800	163800	163800	163800	0
102	20250124	185600	12370158900	163800	163800	163800	163800	0
103	20250124	185500	12370158900	163800	163800	163800	163800	0
104	20250124	185400	12370158900	163800	163800	163800	163800	0
105	20250124	185300	12370158900	163800	163800	163800	163800	0
106	20250124	185200	12370158900	163800	163800	163800	163800	0
107	20250124	185100	12370158900	163800	163800	163800	163800	0
108	20250124	185000	12370158900	163800	163800	163800	163800	0
109	20250124	184900	12370158900	163800	163800	163800	163800	0
110	20250124	184800	12370158900	163800	163800	163800	163800	0
111	20250124	184700	12370158900	163800	163800	163800	163800	0
112	20250124	184600	12370158900	163800	163800	163800	163800	0
113	20250124	184500	12370158900	163800	163800	163800	163800	0
114	20250124	184400	12370158900	163800	163800	163800	163800	0
115	20250124	184300	12370158900	163800	163800	163800	163800	0
116	20250124	184200	12370158900	163800	163800	163800	163800	0
117	20250124	184100	12370158900	163800	163800	163800	163800	0
118	20250124	184000	12370158900	163800	163800	163800	163800	0
119	20250124	183900	12370158900	163800	163800	163800	163800	0
120	20250124	183800	12370158900	163800	163800	163800	163800	0
121	20250124	183700	12370158900	163800	163800	163800	163800	0
122	20250124	183600	12370158900	163800	163800	163800	163800	1581
123	20250124	183500	12370158900	163800	163800	163800	163800	0
124	20250124	183400	12370158900	163800	163800	163800	163800	0
125	20250124	183300	12370158900	163800	163800	163800	163800	0
126	20250124	183200	12370158900	163800	163800	163800	163800	0
127	20250124	183100	12370158900	163800	163800	163800	163800	0
128	20250124	183000	12370158900	163800	163800	163800	163800	0
129	20250124	182900	12370158900	163800	163800	163800	163800	0
130	20250124	182800	12370158900	163800	163800	163800	163800	0
131	20250124	182700	12370158900	163800	163800	163800	163800	0
132	20250124	182600	12370158900	163800	163800	163800	163800	0
133	20250124	182500	12370158900	163800	163800	163800	163800	0
134	20250124	182400	12370158900	163800	163800	163800	163800	0
135	20250124	182300	12370158900	163800	163800	163800	163800	0
136	20250124	182200	12370158900	163800	163800	163800	163800	0
137	20250124	182100	12370158900	163800	163800	163800	163800	0
138	20250124	182000	12370158900	163800	163800	163800	163800	0
139	20250124	181900	12370158900	163800	163800	163800	163800	0
140	20250124	181800	12370158900	163800	163800	163800	163800	0
141	20250124	181700	12370158900	163800	163800	163800	163800	0
142	20250124	181600	12370158900	163800	163800	163800	163800	0
143	20250124	181500	12370158900	163800	163800	163800	163800	0
144	20250124	181400	12370158900	163800	163800	163800	163800	0
145	20250124	181300	12370158900	163800	163800	163800	163800	0
146	20250124	181200	12370158900	163800	163800	163800	163800	0
147	20250124	181100	12370158900	163800	163800	163800	163800	0
148	20250124	181000	12370158900	163800	163800	163800	163800	0
149	20250124	180900	12370158900	163800	163800	163800	163800	0
150	20250124	180800	12370158900	163800	163800	163800	163800	0
151	20250124	180700	12370158900	163800	163800	163800	163800	0
152	20250124	180600	12370158900	163800	163800	163800	163800	1581
153	20250124	180500	12370158900	163800	163800	163800	163800	0
154	20250124	180400	12370158900	163800	163800	163800	163800	0
155	20250124	180300	12370158900	163800	163800	163800	163800	0
156	20250124	180200	12370158900	163800	163800	163800	163800	0
157	20250124	180100	12370158900	163800	163800	163800	163800	0
158	20250124	180000	12370158900	163800	163800	163800	163800	0
159	20250124	175900	12370158900	163800	163800	163800	163800	0
160	20250124	175800	12370158900	163800	163800	163800	163800	0
161	20250124	175700	12370158900	163800	163800	163800	163800	0
162	20250124	175600	12370158900	163800	163800	163800	163800	0
163	20250124	175500	12370158900	163800	163800	163800	163800	0
164	20250124	175400	12370158900	163800	163800	163800	163800	0
165	20250124	175300	12370158900	163800	163800	163800	163800	0
166	20250124	175200	12370158900	163800	163800	163800	163800	0
167	20250124	175100	12370158900	163800	163800	163800	163800	0
168	20250124	175000	12370158900	163800	163800	163800	163800	0
169	20250124	174900	12370158900	163800	163800	163800	163800	0
170	20250124	174800	12370158900	163800	163800	163800	163800	0
171	20250124	174700	12370158900	163800	163800	163800	163800	0
172	20250124	174600	12370158900	163800	163800	163800	163800	0
173	20250124	174500	12370158900	163800	163800	163800	163800	0
174	20250124	174400	12370158900	163800	163800	163800	163800	0
175	20250124	174300	12370158900	163800	163800	163800	163800	0
176	20250124	174200	12370158900	163800	163800	163800	163800	0
177	20250124	174100	12370158900	163800	163800	163800	163800	0
178	20250124	174000	12370158900	163800	163800	163800	163800	0
179	20250124	173900	12370158900	163800	163800	163800	163800	0
180	20250124	173800	12370158900	163800	163800	163800	163800	0
181	20250124	173700	12370158900	163800	163800	163800	163800	0
182	20250124	173600	12370158900	163800	163800	163800	163800	1581
183	20250124	173500	12370158900	163800	163800	163800	163800	0
184	20250124	173400	12370158900	163800	163800	163800	163800	0
185	20250124	173300	12370158900	163800	163800	163800	163800	0
186	20250124	173200	12370158900	163800	163800	163800	163800	0
187	20250124	173100	12370158900	163800	163800	163800	163800	0
188	20250124	173000	12370158900	163800	163800	163800	163800	0
189	20250124	172900	12370158900	163800	163800	163800	163800	0
190	20250124	172800	12370158900	163800	163800	163800	163800	0
191	20250124	172700	12370158900	163800	163800	163800	163800	0
192	20250124	172600	12370158900	163800	163800	163800	163800	0
193	20250124	172500	12370158900	163800	163800	163800	163800	0
194	20250124	172400	12370158900	163800	163800	163800	163800	0
195	20250124	172300	12370158900	163800	163800	163800	163800	0
196	20250124	172200	12370158900	163800	163800	163800	163800	0
197	20250124	172100	12370158900	163800	163800	163800	163800	0
198	20250124	172000	12370158900	163800	163800	163800	163800	0
199	20250124	171900	12370158900	163800	163800	163800	163800	0
200	20250124	171800	12370158900	163800	163800	163800	163800	0
201	20250124	171700	12370158900	163800	163800	163800	163800	0
202	20250124	171600	12370158900	163800	163800	163800	163800	0
203	20250124	171500	12370158900	163800	163800	163800	163800	0
204	20250124	171400	12370158900	163800	163800	163800	163800	0
205	20250124	171300	12370158900	163800	163800	163800	163800	0
206	20250124	171200	12370158900	163800	163800	163800	163800	0
207	20250124	171100	12370158900	163800	163800	163800	163800	0
208	20250124	171000	12370158900	163800	163800	163800	163800	0
209	20250124	170900	12370158900	163800	163800	163800	163800	0
210	20250124	170800	12370158900	163800	163800	163800	163800	0
211	20250124	170700	12370158900	163800	163800	163800	163800	0
212	20250124	170600	12370158900	163800	163800	163800	163800	1581
213	20250124	170500	12370158900	163800	163800	163800	163800	0
214	20250124	170400	12370158900	163800	163800	163800	163800	0
215	20250124	170300	12370158900	163800	163800	163800	163800	0
216	20250124	170200	12370158900	163800	163800	163800	163800	0
217	20250124	170100	12370158900	163800	163800	163800	163800	0
218	20250124	170000	12370158900	163800	163800	163800	163800	0
219	20250124	165900	12370158900	163800	163800	163800	163800	0
220	20250124	165800	12370158900	163800	163800	163800	163800	0
221	20250124	165700	12370158900	163800	163800	163800	163800	0
222	20250124	165600	12370158900	163800	163800	163800	163800	0
223	20250124	165500	12370158900	163800	163800	163800	163800	0
224	20250124	165400	12370158900	163800	163800	163800	163800	0
225	20250124	165300	12370158900	163800	163800	163800	163800	0
226	20250124	165200	12370158900	163800	163800	163800	163800	0
227	20250124	165100	12370158900	163800	163800	163800	163800	0
228	20250124	165000	12370158900	163800	163800	163800	163800	0
229	20250124	164900	12370158900	163800	163800	163800	163800	0
230	20250124	164800	12370158900	163800	163800	163800	163800	0
231	20250124	164700	12370158900	163800	163800	163800	163800	0
232	20250124	164600	12370158900	163800	163800	163800	163800	0
233	20250124	164500	12370158900	163800	163800	163800	163800	0
234	20250124	164400	12370158900	163800	163800	163800	163800	0
235	20250124	164300	12370158900	163800	163800	163800	163800	0
236	20250124	164200	12370158900	163800	163800	163800	163800	0
237	20250124	164100	12370158900	163800	163800	163800	163800	0
238	20250124	164000	12370158900	163800	163800	163800	163800	0
239	20250124	163900	12370158900	163800	163800	163800	163800	0
240	20250124	163800	12370158900	163800	163800	163800	163800	0
241	20250124	163700	12370158900	163800	163800	163800	163800	0
242	20250124	163600	12370158900	163800	163800	163800	163800	1581
243	20250124	163500	12370158900	163800	163800	163800	163800	0
244	20250124	163400	12370158900	163800	163800	163800	163800	0
245	20250124	163300	12370158900	163800	163800	163800	163800	0
246	20250124	163200	12370158900	163800	163800	163800	163800	0
247	20250124	163100	12370158900	163800	163800	163800	163800	0
248	20250124	163000	12370158900	163800	163800	163800	163800	0
249	20250124	162900	12370158900	163800	163800	163800	163800	0
250	20250124	162800	12370158900	163800	163800	163800	163800	0
251	20250124	162700	12370158900	163800	163800	163800	163800	0
252	20250124	162600	12370158900	163800	163800	163800	163800	0
253	20250124	162500	12370158900	163800	163800	163800	163800	0
254	20250124	162400	12370158900	163800	163800	163800	163800	0
255	20250124	162300	12370158900	163800	163800	163800	163800	0
256	20250124	162200	12370158900	163800	163800	163800	163800	0
257	20250124	162100	12370158900	163800	163800	163800	163800	0
258	20250124	162000	12370158900	163800	163800	163800	163800	0
259	20250124	161900	12370158900	163800	163800	163800	163800	0
260	20250124	161800	12370158900	163800	163800	163800	163800	0
261	20250124	161700	12370158900	163800	163800	163800	163800	0
262	20250124	161600	12370158900	163800	163800	163800	163800	0
263	20250124	161500	12370158900	163800	163800	163800	163800	0
264	20250124	161400	12370158900	163800	163800	163800	163800	0
265	20250124	161300	12370158900	163800	163800	163800	163800	0
266	20250124	161200	12370158900	163800	163800	163800	163800	0
267	20250124	161100	12370158900	163800	163800	163800	163800	0
268	20250124	161000	12370158900	163800	163800	163800	163800	0
269	20250124	160900	12370158900	163800	163800	163800	163800	0
270	20250124	160800	12370158900	163800	163800	163800	163800	0
271	20250124	160700	12370158900	163800	163800	163800	163800	0
272	20250124	160600	12370158900	163800	163800	163800	163800	1581
273	20250124	160500	12370158900	163800	163800	163800	163800	0
274	20250124	160400	12370158900	163800	163800	163800	163800	0
275	20250124	160300	12370158900	163800	163800	163800	163800	0
276	20250124	160200	12370158900	163800	163800	163800	163800	0
277	20250124	160100	12370158900	163800	163800	163800	163800	0
278	20250124	160000	12370158900	163800	163800	163800	163800	0
279	20250124	155900	12370158900	163800	163800	163800	163800	0
280	20250124	155800	12370158900	163800	163800	163800	163800	0
281	20250124	155700	12370158900	163800	163800	163800	163800	0
282	20250124	155600	12370158900	163800	163800	163800	163800	0
283	20250124	155500	12370158900	163800	163800	163800	163800	0
284	20250124	155400	12370158900	163800	163800	163800	163800	0
285	20250124	155300	12370158900	163800	163800	163800	163800	0
286	20250124	155200	12370158900	163800	163800	163800	163800	0
287	20250124	155100	12370158900	163800	163800	163800	163800	0
288	20250124	155000	12370158900	163800	163800	163800	163800	0
289	20250124	154900	12370158900	163800	163800	163800	163800	0
290	20250124	154800	12370158900	163800	163800	163800	163800	0
291	20250124	154700	12370158900	163800	163800	163800	163800	0
292	20250124	154600	12370158900	163800	163800	163800	163800	0
293	20250124	154500	12370158900	163800	163800	163800	163800	0
294	20250124	154400	12370158900	163800	163800	163800	163800	0
295	20250124	154300	12370158900	163800	163800	163800	163800	0
296	20250124	154200	12370158900	163800	163800	163800	163800	0
297	20250124	154100	12370158900	163800	163800	163800	163800	0
298	20250124	154000	12370158900	163800	163800	163800	163800	0
299	20250124	153900	12370158900	163800	163800	163800	163800	0
300	20250124	153800	12370158900	163800	163800	163800	163800	0
301	20250124	153700	12370158900	163800	163800	163800	163800	0
302	20250124	153600	12370158900	163800	163800	163800	163800	1581
303	20250124	153500	12370158900	163800	163800	163800	163800	0
304	20250124	153400	12370158900	163800	163800	163800	163800	0
305	20250124	153300	12370158900	163800	163800	163800	163800	0
306	20250124	153200	12370158900	163800	163800	163800	163800	0
307	20250124	153100	12370158900	163800	163800	163800	163800	0
308	20250124	153000	12370158900	163800	163800	163800	163800	1581
309	20250124	152900	12111191100	163900	163900	163900	163900	0
310	20250124	152800	12111191100	163900	163900	163900	163900	0
311	20250124	152700	12111191100	163900	163900	163900	163900	0
312	20250124	152600	12111191100	163900	163900	163900	163900	0
313	20250124	152500	12111191100	163900	163900	163900	163900	0
314	20250124	152400	12111191100	163900	163900	163900	163900	0
315	20250124	152300	12111191100	163900	163900	163900	163900	0
316	20250124	152200	12111191100	163900	163900	163900	163900	0
317	20250124	152100	12111191100	163900	163900	163900	163900	0
318	20250124	152000	12111191100	163900	163900	163900	163900	0
319	20250124	151900	12111191100	163900	163900	164000	163800	285
320	20250124	151800	12064483900	163800	163700	163900	163700	145
321	20250124	151700	12040726600	163700	163700	163800	163600	398
322	20250124	151600	11975594300	163700	163900	164000	163600	351
323	20250124	151500	11918119300	163900	163800	163900	163700	128
324	20250124	151400	11897143600	163700	163800	163900	163700	68
325	20250124	151300	11886007900	163800	164000	164000	163800	137
326	20250124	151200	11863552000	164000	163700	164000	163600	327
327	20250124	151100	11809987700	163700	163700	163800	163700	167
328	20250124	151000	11782648800	163500	163900	163900	163500	59
329	20250124	150900	11772989900	163800	163700	163800	163700	158
330	20250124	150800	11747114700	163700	163800	163800	163500	102
331	20250124	150700	11730423500	163700	163700	163800	163700	71
332	20250124	150600	11718798500	163700	164200	164200	163700	50
333	20250124	150500	11710608800	163700	163700	164100	163700	611
334	20250124	150400	11610441500	163700	163900	163900	163500	539
335	20250124	150300	11522251500	163800	163800	163900	163800	99
336	20250124	150200	11506034700	163800	163900	163900	163800	55
337	20250124	150100	11497024300	163900	164100	164100	163800	156
338	20250124	150000	11471456000	164000	164000	164100	164000	88
339	20250124	145900	11457018000	164000	164000	164100	164000	60
340	20250124	145800	11447176600	164000	164000	164100	164000	7
341	20250124	145700	11446028500	164100	163800	164200	163800	446
342	20250124	145600	11372927400	163800	164200	164200	163800	1061
343	20250124	145500	11198958100	164200	164100	164200	164100	38
344	20250124	145400	11192720000	164200	164200	164300	164100	182
345	20250124	145300	11162837500	164200	164400	164400	164100	239
346	20250124	145200	11123606900	164400	164500	164500	164400	36
347	20250124	145100	11117687200	164500	164300	164500	164300	200
348	20250124	145000	11084801200	164200	164200	164300	164200	104
349	20250124	144900	11067714700	164300	164300	164300	164200	30
350	20250124	144800	11062786700	164300	164200	164400	164200	223
351	20250124	144700	11026149100	164200	164200	164300	164200	107
352	20250124	144600	11008574400	164200	164200	164300	164200	80
353	20250124	144500	10995437900	164300	164300	164400	164200	63
354	20250124	144400	10985085000	164300	164300	164400	164300	30
355	20250124	144300	10980155800	164300	164300	164400	164300	42
356	20250124	144200	10973251900	164300	164100	164400	164100	279
357	20250124	144100	10927438600	164100	164100	164200	164100	57
358	20250124	144000	10918083600	164100	164100	164200	164100	33
359	20250124	143900	10912666400	164100	164200	164200	164100	34
360	20250124	143800	10907086000	164100	164200	164200	164100	33
361	20250124	143700	10901669600	164200	164000	164200	164000	47
362	20250124	143600	10893957100	164000	164100	164200	164000	116
363	20250124	143500	10874924900	164200	164200	164200	164100	60
364	20250124	143400	10865073400	164100	164100	164200	164100	154
365	20250124	143300	10839792800	164000	164000	164100	164000	38
366	20250124	143200	10833558300	164100	163900	164200	163800	445
367	20250124	143100	10760615600	164000	164000	164000	163900	186
368	20250124	143000	10730129100	163900	163900	164000	163900	205
369	20250124	142900	10696529200	163900	164100	164100	163900	30
370	20250124	142800	10691611500	164100	164000	164200	163900	176
371	20250124	142700	10662731100	164000	164000	164100	163900	210
372	20250124	142600	10628282700	164100	164000	164100	163900	54
373	20250124	142500	10619424100	164100	163700	164100	163700	440
374	20250124	142400	10547274900	163700	164000	164100	163700	191
375	20250124	142300	10515982000	164100	163900	164300	163900	203
376	20250124	142200	10482674000	164000	163900	164000	163900	71
377	20250124	142100	10471034900	163900	164000	164100	163900	41
378	20250124	142000	10464312900	164000	164000	164100	164000	106
379	20250124	141900	10446920600	164000	164000	164100	164000	75
380	20250124	141800	10434615600	164000	164100	164100	164000	121
381	20250124	141700	10414765600	164100	164100	164200	164100	82
382	20250124	141600	10401307600	164100	164000	164500	163800	201
383	20250124	141500	10368321400	163900	163900	164000	163900	75
384	20250124	141400	10356025400	163900	164100	164200	163900	54
385	20250124	141300	10347165000	164100	164100	164200	164100	62
386	20250124	141200	10336989300	164100	164200	164300	164100	71
387	20250124	141100	10325331500	164300	163900	164400	163900	239
388	20250124	141000	10286104800	164000	163900	164000	163900	69
389	20250124	140900	10274793200	163900	163900	164000	163900	103
390	20250124	140800	10257911100	163900	164100	164100	163900	55
391	20250124	140700	10248891000	164100	164100	164200	164100	58
392	20250124	140600	10239371700	164100	164200	164200	163700	420
393	20250124	140500	10170557800	164200	163900	164500	163900	230
394	20250124	140400	10132793700	163900	164100	164100	163900	137
395	20250124	140300	10110322300	164000	164200	164300	164000	72
396	20250124	140200	10098505100	164200	164200	164300	164200	50
397	20250124	140100	10090294800	164200	164200	164300	164200	67
398	20250124	140000	10079292700	164200	164500	164500	164200	40
399	20250124	135900	10072722000	164400	164400	164600	164400	87
400	20250124	135800	10058413100	164500	164200	164500	164000	104
401	20250124	135700	10041324900	164200	164400	164400	164200	30
402	20250124	135600	10036395300	164300	164300	164300	164200	147
403	20250124	135500	10012243700	164300	163600	164400	163600	311
404	20250124	135400	9961262300	163600	163600	163700	163600	67
405	20250124	135300	9950300400	163700	163600	163700	163600	95
406	20250124	135200	9934757200	163700	163600	163700	163600	140
407	20250124	135100	9911848600	163700	163700	163700	163600	84
408	20250124	135000	9898101600	163700	163600	163800	163600	148
409	20250124	134900	9873876000	163500	163700	163700	163500	297
410	20250124	134800	9825295200	163700	163700	163700	163600	101
411	20250124	134700	9808771000	163600	163800	163900	163600	202
412	20250124	134600	9775682700	163800	163800	163800	163600	149
413	20250124	134500	9751286300	163900	163600	163900	163500	213
414	20250124	134400	9716412600	163600	163800	163900	163600	66
415	20250124	134300	9705604600	163900	163700	163900	163600	211
416	20250124	134200	9671058100	163700	164000	164000	163600	58
417	20250124	134100	9661555500	164000	163800	164000	163700	179
418	20250124	134000	9632239000	163900	163800	163900	163800	53
419	20250124	133900	9623557300	163800	164000	164000	163800	131
420	20250124	133800	9602091600	164000	164000	164200	164000	59
421	20250124	133700	9592411400	163900	163900	164100	163900	96
422	20250124	133600	9576668900	163900	164100	164100	163900	37
423	20250124	133500	9570600300	164100	163800	164600	163600	282
424	20250124	133400	9524337800	163800	163900	163900	163600	110
425	20250124	133300	9506326200	164000	164000	164000	163900	79
426	20250124	133200	9493370300	164000	164200	164800	164000	105
427	20250124	133100	9476133000	164100	164100	164900	163800	194
428	20250124	133000	9444247500	164100	163900	164100	163500	231
429	20250124	132900	9406391100	163800	163900	164000	163500	142
430	20250124	132800	9383123400	164000	163900	164100	163800	101
431	20250124	132700	9366559900	163900	164000	164000	163500	201
432	20250124	132600	9333653900	164000	163900	164000	163900	160
433	20250124	132500	9307415700	163900	163800	164000	163700	156
434	20250124	132400	9281855900	163800	163900	163900	163800	29
435	20250124	132300	9277105000	164000	163500	164100	163500	420
436	20250124	132200	9208301100	163500	163500	163500	163500	85
437	20250124	132100	9194403600	163500	163500	163500	163500	71
438	20250124	132000	9182795100	163600	163600	163700	163500	79
439	20250124	131900	9169873200	163600	163700	163700	163600	115
440	20250124	131800	9151059100	163600	163600	163700	163600	58
441	20250124	131700	9141570000	163600	163600	163900	163600	50
442	20250124	131600	9133385300	163600	163700	164300	163600	423
443	20250124	131500	9064004800	163600	163800	164300	163600	130
444	20250124	131400	9042693900	163800	163900	163900	163800	79
445	20250124	131300	9029753300	163900	163700	164000	163600	198
446	20250124	131200	8997321300	163700	163600	163700	163600	86
447	20250124	131100	8983246400	163600	163900	163900	163600	958
448	20250124	131000	8826340200	164000	164000	164100	163900	526
449	20250124	130900	8740102700	164000	164000	164100	164000	68
450	20250124	130800	8728950200	164000	164000	164100	164000	509
451	20250124	130700	8645473600	164000	164000	164100	164000	85
452	20250124	130600	8631533300	164000	164200	164200	164000	113
453	20250124	130500	8612993100	164300	164200	164300	164100	50
454	20250124	130400	8604783900	164200	164100	164200	164100	143
455	20250124	130300	8581308600	164100	164200	164200	164100	65
456	20250124	130200	8570641500	164100	164100	164200	164100	88
457	20250124	130100	8556198800	164100	164200	164200	164100	38
458	20250124	130000	8549962000	164200	164100	164300	164100	122
459	20250124	125900	8529937600	164100	164200	164400	164100	113
460	20250124	125800	8511377600	164200	164100	164300	164100	54
461	20250124	125700	8502512400	164100	164300	164300	164100	128
462	20250124	125600	8481491400	164300	164100	164400	164100	107
463	20250124	125500	8463917100	164100	164100	164200	164100	30
464	20250124	125400	8458994000	164100	164300	164400	164100	60
465	20250124	125300	8449141400	164300	164200	164400	164200	70
466	20250124	125200	8437644200	164200	164400	164500	164200	71
467	20250124	125100	8425974100	164400	164400	164500	164400	36
468	20250124	125000	8420055500	164400	164300	164800	164200	93
469	20250124	124900	8404760900	164200	164400	164400	164200	26
470	20250124	124800	8400488600	164300	164100	164300	164100	78
471	20250124	124700	8387683800	164100	164200	164300	164100	122
472	20250124	124600	8367652400	164200	164200	164300	164200	44
473	20250124	124500	8360427500	164200	164200	164300	164200	46
474	20250124	124400	8352873500	164200	164300	164300	164200	35
475	20250124	124300	8347124700	164300	164200	164300	164200	25
476	20250124	124200	8343019000	164200	164100	164600	164100	335
477	20250124	124100	8287959200	164100	164000	164100	164000	76
478	20250124	124000	8275489000	164000	164000	164100	164000	57
479	20250124	123900	8266140800	164100	164000	164100	164000	52
480	20250124	123800	8257612600	164000	164000	164100	164000	46
481	20250124	123700	8250068000	164000	164100	164200	164000	56
482	20250124	123600	8240879200	164100	164100	164100	164100	73
483	20250124	123500	8228899900	164100	164100	164200	164100	53
484	20250124	123400	8220201400	164100	164100	164200	164100	45
485	20250124	123300	8212816600	164200	164200	164300	164100	99
486	20250124	123200	8196561400	164200	164300	164300	164200	96
487	20250124	123100	8180793500	164300	164300	164400	164300	36
488	20250124	123000	8174878100	164400	164400	164400	164300	52
489	20250124	122900	8166331800	164400	164400	164400	164400	36
490	20250124	122800	8160413400	164400	164800	164800	164400	143
491	20250124	122700	8136896600	164700	164800	164800	164500	63
492	20250124	122600	8126524800	164800	164700	164800	164700	47
493	20250124	122500	8118782200	164700	164800	164800	164700	40
494	20250124	122400	8112190800	164800	164800	164900	164800	49
495	20250124	122300	8104114900	164900	164800	164900	164800	35
496	20250124	122200	8098346500	165000	164500	165000	164500	89
497	20250124	122100	8083687600	164500	165000	165000	164500	53
498	20250124	122000	8074955600	165000	164800	165000	164600	82
499	20250124	121900	8061441100	164800	164900	164900	164500	50
500	20250124	121800	8053204500	164900	164900	165000	164900	39
501	20250124	121700	8046773200	164900	164800	165000	164500	89
502	20250124	121600	8032098500	164800	164700	164900	164500	54
503	20250124	121500	8023201300	164700	164700	164700	164500	69
504	20250124	121400	8011841400	164500	164500	164600	164500	73
505	20250124	121300	7999830600	164700	164700	164800	164500	50
506	20250124	121200	7991598200	164700	164700	165000	164700	89
507	20250124	121100	7976927700	164500	164700	164700	164500	47
508	20250124	121000	7969194800	164900	164700	164900	164500	46
509	20250124	120900	7961615900	164700	164600	164700	164400	64
510	20250124	120800	7951084000	164600	164800	164800	164600	47
511	20250124	120700	7943342800	164700	164600	164800	164600	85
512	20250124	120600	7929346700	164600	164600	164700	164600	23
513	20250124	120500	7925560500	164600	164800	164900	164500	76
514	20250124	120400	7913043500	164500	164800	164900	164500	70
515	20250124	120300	7901510200	164800	164800	164900	164800	49
516	20250124	120200	7893434100	164900	164800	164900	164800	58
517	20250124	120100	7883874000	164800	165000	165000	164800	41
518	20250124	120000	7877112500	165000	164900	165100	164900	58
519	20250124	115900	7867543600	164900	165100	165100	164800	35
520	20250124	115800	7861768800	165100	165000	165200	164800	225
521	20250124	115700	7824625300	164800	164400	165100	164400	236
522	20250124	115600	7785717000	164300	164500	164500	164300	103
523	20250124	115500	7768780900	164500	164200	164600	164000	198
524	20250124	115400	7736252800	164200	164200	164300	164200	117
525	20250124	115300	7717036500	164000	164300	164300	164000	139
526	20250124	115200	7694226000	164400	164400	164500	164300	109
527	20250124	115100	7676308400	164400	164200	164400	164000	155
528	20250124	115000	7650860900	164400	164000	164400	163900	617
529	20250124	114900	7549593000	164000	164000	164300	164000	141
530	20250124	114800	7526444200	164000	163900	164300	163900	436
531	20250124	114700	7454902700	164000	164000	164000	163900	53
532	20250124	114600	7446213100	164100	164000	164100	164000	92
533	20250124	114500	7431121000	164100	164000	164200	164000	143
534	20250124	114400	7407664100	164000	164200	164200	164000	61
535	20250124	114300	7397652300	164200	164200	164300	164100	128
536	20250124	114200	7376637100	164200	164200	164400	164200	87
537	20250124	114100	7362346600	164200	164300	164300	164200	126
538	20250124	114000	7341656500	164200	164300	164300	164200	123
539	20250124	113900	7321451800	164300	164100	164300	164100	199
540	20250124	113800	7288779200	164100	164100	164200	164100	80
541	20250124	113700	7275650100	164100	164200	164200	164100	81
542	20250124	113600	7262351200	164200	164300	164400	164200	139
543	20250124	113500	7239514700	164300	164400	164400	164300	97
544	20250124	113400	7223573400	164400	164600	164700	164300	68
545	20250124	113300	7212387100	164600	164300	164600	164300	178
546	20250124	113200	7183127500	164300	164300	164400	164300	110
547	20250124	113100	7165054300	164400	164400	164400	164300	136
548	20250124	113000	7142702200	164400	164300	164500	164300	51
549	20250124	112900	7134316900	164300	164600	164600	164300	152
550	20250124	112800	7109319400	164500	164400	164500	164300	123
551	20250124	112700	7089097100	164500	164200	164500	164200	218
552	20250124	112600	7053278600	164200	164100	164300	164100	91
553	20250124	112500	7038339700	164400	164400	164500	164100	241
554	20250124	112400	6998742500	164400	164500	164500	164300	111
555	20250124	112300	6980500600	164600	164600	164600	164300	125
556	20250124	112200	6959934100	164600	164600	164700	164600	29
557	20250124	112100	6955160100	164600	164600	164700	164600	114
558	20250124	112000	6936386800	164600	164500	164600	164300	329
559	20250124	111900	6882270800	164500	164600	164700	164500	126
560	20250124	111800	6861532700	164600	164700	164700	164600	101
561	20250124	111700	6844901800	164600	164700	164800	164600	117
562	20250124	111600	6825632000	164700	164400	164800	164300	171
563	20250124	111500	6797500700	164400	164600	164600	164400	96
564	20250124	111400	6781703700	164600	164500	164700	164400	78
565	20250124	111300	6768869400	164500	164600	164700	164500	104
566	20250124	111200	6751758500	164600	164800	164800	164500	117
567	20250124	111100	6732482100	164800	164900	164900	164800	94
568	20250124	111000	6716984900	164900	164900	164900	164800	85
569	20250124	110900	6702970800	164900	164600	164900	164500	174
570	20250124	110800	6674305000	164600	164600	164700	164500	103
571	20250124	110700	6657359600	164500	164500	164900	164500	115
572	20250124	110600	6638435400	164900	164800	164900	164800	105
573	20250124	110500	6621127400	164800	164800	165000	164800	69
574	20250124	110400	6609752100	164800	164700	165200	164600	237
575	20250124	110300	6570708400	164700	164900	164900	164700	92
576	20250124	110200	6555545100	165000	165000	165200	164700	98
577	20250124	110100	6539378600	165000	164800	165300	164700	249
578	20250124	110000	6498307500	164700	164500	164900	164500	80
579	20250124	105900	6485128200	164500	164300	164900	164200	227
580	20250124	105800	6447792900	164300	164300	164500	164300	112
581	20250124	105700	6429385400	164200	164100	164600	164000	170
582	20250124	105600	6401447500	164100	164200	164300	164100	114
583	20250124	105500	6382729900	164200	163800	164500	163700	344
584	20250124	105400	6326294900	163900	163800	164800	163800	324
585	20250124	105300	6273127400	163800	164000	164100	163800	341
586	20250124	105200	6217200000	163800	163800	164200	163700	347
587	20250124	105100	6160315600	163800	164000	164300	163800	463
588	20250124	105000	6084358000	164100	164200	164300	164100	245
589	20250124	104900	6044128300	164300	164500	164500	164200	299
590	20250124	104800	5994990500	164400	164700	164900	164400	348
591	20250124	104700	5937688200	164700	164600	164900	164500	306
592	20250124	104600	5887311300	164600	164900	164900	164600	156
593	20250124	104500	5861605100	164900	164700	164900	164400	186
594	20250124	104400	5831004100	164600	164800	164800	164500	141
595	20250124	104300	5807785800	164800	164800	165000	164700	121
596	20250124	104200	5787845500	165000	164600	165000	164500	379
597	20250124	104100	5725443100	164600	164900	164900	164600	206
598	20250124	104000	5691498800	164900	165200	165200	164900	218
599	20250124	103900	5655533800	165000	165400	165400	165000	804
600	20250124	103800	5522765400	165400	165300	165500	165300	132
601	20250124	103700	5500936200	165200	165400	165500	165200	234
602	20250124	103600	5462251700	165300	165400	165400	165300	85
603	20250124	103500	5448195100	165400	165400	165700	165400	96
604	20250124	103400	5432305900	165500	165900	165900	165500	344
605	20250124	103300	5375305800	165800	165800	165800	165700	153
606	20250124	103200	5349940400	165800	165800	165800	165700	167
607	20250124	103100	5322261400	165700	165600	165800	165600	163
608	20250124	103000	5295254400	165600	165600	165700	165600	44
609	20250124	102900	5287967400	165600	165500	165900	165500	163
610	20250124	102800	5260947800	165500	165600	165700	165500	105
611	20250124	102700	5243562000	165700	165600	165800	165600	39
612	20250124	102600	5237102400	165700	165800	165900	165500	167
613	20250124	102500	5209446300	165800	165700	165900	165600	105
614	20250124	102400	5192047900	165600	166000	166000	165600	138
615	20250124	102300	5169153800	166000	165700	166200	165700	384
616	20250124	102200	5105411500	165600	165400	165700	165400	208
617	20250124	102100	5070976000	165400	165500	165600	165400	157
618	20250124	102000	5044994700	165500	165700	165700	165500	48
619	20250124	101900	5037048400	165700	165700	165800	165600	96
620	20250124	101800	5021144200	165800	165700	165900	165700	69
621	20250124	101700	5009702900	165800	166000	166000	165700	92
622	20250124	101600	4994438000	166000	165900	166100	165900	82
623	20250124	101500	4980833400	166000	165900	166400	165900	625
624	20250124	101400	4876974000	165900	166000	166200	165800	90
625	20250124	101300	4862045500	166000	166300	166300	165900	484
626	20250124	101200	4781689100	166300	165700	166300	165500	617
627	20250124	101100	4679372600	165800	165800	165800	165700	33
628	20250124	101000	4673903400	165800	165700	165800	165600	78
629	20250124	100900	4660978800	165700	165700	165700	165600	178
630	20250124	100800	4631496800	165700	166000	166000	165700	222
631	20250124	100700	4594690500	166000	166100	166100	166000	158
632	20250124	100600	4568456000	166100	166200	166300	166100	8
633	20250124	100500	4567126700	166400	165900	166700	165900	967
634	20250124	100400	4406398300	166000	166200	166300	165500	257
635	20250124	100300	4363741900	166200	166000	166200	166000	49
636	20250124	100200	4355603400	166100	166400	166400	166100	67
637	20250124	100100	4344468800	166300	166400	166500	166200	207
638	20250124	100000	4310045800	166400	166700	166700	166200	61
639	20250124	095900	4299889600	166700	166600	166700	166500	24
640	20250124	095800	4295890200	166200	167100	167100	165400	381
641	20250124	095700	4232609800	166400	166800	167000	166100	221
642	20250124	095600	4195800700	166500	166400	166500	165600	864
643	20250124	095500	4052370200	166300	166400	166400	166300	37
644	20250124	095400	4046216800	166400	166100	166800	166000	331
645	20250124	095300	3991132600	166000	166300	166300	165900	45
646	20250124	095200	3983654800	166300	166100	166400	165900	406
647	20250124	095100	3916224300	166100	166200	166200	166000	220
648	20250124	095000	3879693200	166200	166100	166700	165800	281
649	20250124	094900	3833004600	166100	165800	166200	165800	300
650	20250124	094800	3783177500	165800	166000	166100	165800	291
651	20250124	094700	3734896100	165900	166000	166000	165800	62
652	20250124	094600	3724609200	166000	166200	166200	166000	44
653	20250124	094500	3717304100	166000	166500	166600	166000	848
654	20250124	094400	3576198700	166400	166400	166500	166300	120
655	20250124	094300	3556237200	166400	166300	166400	166300	15
656	20250124	094200	3553742600	166200	166400	166500	166200	155
657	20250124	094100	3527971300	166500	166200	167000	166100	208
658	20250124	094000	3493384400	166200	167000	167000	166200	306
659	20250124	093900	3442364000	166800	167100	167100	166800	298
660	20250124	093800	3392605300	167100	167100	167100	166900	646
661	20250124	093700	3284706000	167000	166600	167100	166300	488
662	20250124	093600	3203264600	166600	166400	166700	166400	252
663	20250124	093500	3161292400	166300	166300	166500	166300	125
664	20250124	093400	3140503200	166300	166300	166500	166200	51
665	20250124	093300	3132017800	166300	165600	166300	165500	636
666	20250124	093200	3026562800	165500	165700	165800	165500	116
667	20250124	093100	3007349900	165700	165800	166000	165600	211
668	20250124	093000	2972375500	165900	165400	165900	165400	978
669	20250124	092900	2810357200	165500	164600	165600	164500	276
670	20250124	092800	2764845800	164700	165100	165100	164700	391
671	20250124	092700	2700374000	165500	165400	165600	165100	182
672	20250124	092600	2670285100	165400	165600	165600	165400	118
673	20250124	092500	2650752800	165300	165000	165300	164800	350
674	20250124	092400	2593006100	165000	165500	165500	165000	157
675	20250124	092300	2567069300	165500	164800	165800	164800	256
676	20250124	092200	2524701000	164700	164000	164900	164000	819
677	20250124	092100	2389930600	163900	163300	164100	163300	210
678	20250124	092000	2355541600	163300	163000	163400	162800	242
679	20250124	091900	2316059500	163000	163300	163300	162800	113
680	20250124	091800	2297637000	163300	163200	163300	162800	249
681	20250124	091700	2257053300	163300	162900	163300	162800	417
682	20250124	091600	2189073300	162800	163000	163100	162800	209
683	20250124	091500	2155011300	163000	162300	163000	162300	408
684	20250124	091400	2088625400	162300	162800	162800	162000	1135
685	20250124	091300	1904144100	162900	162700	162900	162700	170
686	20250124	091200	1876467900	162700	162700	162800	162600	389
687	20250124	091100	1813180700	162600	162600	162900	162200	611
688	20250124	091000	1713856700	162700	162000	162700	161100	2755
689	20250124	090900	1268737000	162000	162100	162400	161800	692
690	20250124	090800	1156587800	162100	163100	163200	161700	1894
691	20250124	090700	848613500	163200	163400	163400	163000	1437
692	20250124	090600	614170900	163400	163300	163700	163100	851
693	20250124	090500	475194000	163300	165000	165400	163200	902
694	20250124	090400	327128700	165000	166000	166100	165000	804
695	20250124	090300	194188900	165400	166200	167500	165400	345
696	20250124	090200	136941200	165600	165200	166200	165100	163
697	20250124	090100	109987500	165200	167200	167200	165200	501
698	20250124	090000	26762000	167700	167100	168200	167100	158