KissMeData/237690/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205100	13438842100	86800	86800	86800	86800	3308
3	20250117	205000	13438842100	86800	86800	86800	86800	0
4	20250117	204900	13438842100	86800	86800	86800	86800	0
5	20250117	204800	13438842100	86800	86800	86800	86800	0
6	20250117	204700	13438842100	86800	86800	86800	86800	0
7	20250117	204600	13438842100	86800	86800	86800	86800	0
8	20250117	204500	13438842100	86800	86800	86800	86800	0
9	20250117	204400	13438842100	86800	86800	86800	86800	0
10	20250117	204300	13438842100	86800	86800	86800	86800	0
11	20250117	204200	13438842100	86800	86800	86800	86800	0
12	20250117	204100	13438842100	86800	86800	86800	86800	0
13	20250117	204000	13438842100	86800	86800	86800	86800	0
14	20250117	203900	13438842100	86800	86800	86800	86800	0
15	20250117	203800	13438842100	86800	86800	86800	86800	0
16	20250117	203700	13438842100	86800	86800	86800	86800	0
17	20250117	203600	13438842100	86800	86800	86800	86800	0
18	20250117	203500	13438842100	86800	86800	86800	86800	0
19	20250117	203400	13438842100	86800	86800	86800	86800	0
20	20250117	203300	13438842100	86800	86800	86800	86800	0
21	20250117	203200	13438842100	86800	86800	86800	86800	0
22	20250117	203100	13438842100	86800	86800	86800	86800	0
23	20250117	203000	13438842100	86800	86800	86800	86800	0
24	20250117	202900	13438842100	86800	86800	86800	86800	0
25	20250117	202800	13438842100	86800	86800	86800	86800	0
26	20250117	202700	13438842100	86800	86800	86800	86800	0
27	20250117	202600	13438842100	86800	86800	86800	86800	0
28	20250117	202500	13438842100	86800	86800	86800	86800	0
29	20250117	202400	13438842100	86800	86800	86800	86800	0
30	20250117	202300	13438842100	86800	86800	86800	86800	0
31	20250117	202200	13438842100	86800	86800	86800	86800	0
32	20250117	202100	13438842100	86800	86800	86800	86800	3308
33	20250117	202000	13438842100	86800	86800	86800	86800	0
34	20250117	201900	13438842100	86800	86800	86800	86800	0
35	20250117	201800	13438842100	86800	86800	86800	86800	0
36	20250117	201700	13438842100	86800	86800	86800	86800	0
37	20250117	201600	13438842100	86800	86800	86800	86800	0
38	20250117	201500	13438842100	86800	86800	86800	86800	0
39	20250117	201400	13438842100	86800	86800	86800	86800	0
40	20250117	201300	13438842100	86800	86800	86800	86800	0
41	20250117	201200	13438842100	86800	86800	86800	86800	0
42	20250117	201100	13438842100	86800	86800	86800	86800	0
43	20250117	201000	13438842100	86800	86800	86800	86800	0
44	20250117	200900	13438842100	86800	86800	86800	86800	0
45	20250117	200800	13438842100	86800	86800	86800	86800	0
46	20250117	200700	13438842100	86800	86800	86800	86800	0
47	20250117	200600	13438842100	86800	86800	86800	86800	0
48	20250117	200500	13438842100	86800	86800	86800	86800	0
49	20250117	200400	13438842100	86800	86800	86800	86800	0
50	20250117	200300	13438842100	86800	86800	86800	86800	0
51	20250117	200200	13438842100	86800	86800	86800	86800	0
52	20250117	200100	13438842100	86800	86800	86800	86800	0
53	20250117	200000	13438842100	86800	86800	86800	86800	0
54	20250117	195900	13438842100	86800	86800	86800	86800	0
55	20250117	195800	13438842100	86800	86800	86800	86800	0
56	20250117	195700	13438842100	86800	86800	86800	86800	0
57	20250117	195600	13438842100	86800	86800	86800	86800	0
58	20250117	195500	13438842100	86800	86800	86800	86800	0
59	20250117	195400	13438842100	86800	86800	86800	86800	0
60	20250117	195300	13438842100	86800	86800	86800	86800	0
61	20250117	195200	13438842100	86800	86800	86800	86800	0
62	20250117	195100	13438842100	86800	86800	86800	86800	3308
63	20250117	195000	13438842100	86800	86800	86800	86800	0
64	20250117	194900	13438842100	86800	86800	86800	86800	0
65	20250117	194800	13438842100	86800	86800	86800	86800	0
66	20250117	194700	13438842100	86800	86800	86800	86800	0
67	20250117	194600	13438842100	86800	86800	86800	86800	0
68	20250117	194500	13438842100	86800	86800	86800	86800	0
69	20250117	194400	13438842100	86800	86800	86800	86800	0
70	20250117	194300	13438842100	86800	86800	86800	86800	0
71	20250117	194200	13438842100	86800	86800	86800	86800	0
72	20250117	194100	13438842100	86800	86800	86800	86800	0
73	20250117	194000	13438842100	86800	86800	86800	86800	0
74	20250117	193900	13438842100	86800	86800	86800	86800	0
75	20250117	193800	13438842100	86800	86800	86800	86800	0
76	20250117	193700	13438842100	86800	86800	86800	86800	0
77	20250117	193600	13438842100	86800	86800	86800	86800	0
78	20250117	193500	13438842100	86800	86800	86800	86800	0
79	20250117	193400	13438842100	86800	86800	86800	86800	0
80	20250117	193300	13438842100	86800	86800	86800	86800	0
81	20250117	193200	13438842100	86800	86800	86800	86800	0
82	20250117	193100	13438842100	86800	86800	86800	86800	0
83	20250117	193000	13438842100	86800	86800	86800	86800	0
84	20250117	192900	13438842100	86800	86800	86800	86800	0
85	20250117	192800	13438842100	86800	86800	86800	86800	0
86	20250117	192700	13438842100	86800	86800	86800	86800	0
87	20250117	192600	13438842100	86800	86800	86800	86800	0
88	20250117	192500	13438842100	86800	86800	86800	86800	0
89	20250117	192400	13438842100	86800	86800	86800	86800	0
90	20250117	192300	13438842100	86800	86800	86800	86800	0
91	20250117	192200	13438842100	86800	86800	86800	86800	0
92	20250117	192100	13438842100	86800	86800	86800	86800	3308
93	20250117	192000	13438842100	86800	86800	86800	86800	0
94	20250117	191900	13438842100	86800	86800	86800	86800	0
95	20250117	191800	13438842100	86800	86800	86800	86800	0
96	20250117	191700	13438842100	86800	86800	86800	86800	0
97	20250117	191600	13438842100	86800	86800	86800	86800	0
98	20250117	191500	13438842100	86800	86800	86800	86800	0
99	20250117	191400	13438842100	86800	86800	86800	86800	0
100	20250117	191300	13438842100	86800	86800	86800	86800	0
101	20250117	191200	13438842100	86800	86800	86800	86800	0
102	20250117	191100	13438842100	86800	86800	86800	86800	0
103	20250117	191000	13438842100	86800	86800	86800	86800	0
104	20250117	190900	13438842100	86800	86800	86800	86800	0
105	20250117	190800	13438842100	86800	86800	86800	86800	0
106	20250117	190700	13438842100	86800	86800	86800	86800	0
107	20250117	190600	13438842100	86800	86800	86800	86800	0
108	20250117	190500	13438842100	86800	86800	86800	86800	0
109	20250117	190400	13438842100	86800	86800	86800	86800	0
110	20250117	190300	13438842100	86800	86800	86800	86800	0
111	20250117	190200	13438842100	86800	86800	86800	86800	0
112	20250117	190100	13438842100	86800	86800	86800	86800	0
113	20250117	190000	13438842100	86800	86800	86800	86800	0
114	20250117	185900	13438842100	86800	86800	86800	86800	0
115	20250117	185800	13438842100	86800	86800	86800	86800	0
116	20250117	185700	13438842100	86800	86800	86800	86800	0
117	20250117	185600	13438842100	86800	86800	86800	86800	0
118	20250117	185500	13438842100	86800	86800	86800	86800	0
119	20250117	185400	13438842100	86800	86800	86800	86800	0
120	20250117	185300	13438842100	86800	86800	86800	86800	0
121	20250117	185200	13438842100	86800	86800	86800	86800	0
122	20250117	185100	13438842100	86800	86800	86800	86800	3308
123	20250117	185000	13438842100	86800	86800	86800	86800	0
124	20250117	184900	13438842100	86800	86800	86800	86800	0
125	20250117	184800	13438842100	86800	86800	86800	86800	0
126	20250117	184700	13438842100	86800	86800	86800	86800	0
127	20250117	184600	13438842100	86800	86800	86800	86800	0
128	20250117	184500	13438842100	86800	86800	86800	86800	0
129	20250117	184400	13438842100	86800	86800	86800	86800	0
130	20250117	184300	13438842100	86800	86800	86800	86800	0
131	20250117	184200	13438842100	86800	86800	86800	86800	0
132	20250117	184100	13438842100	86800	86800	86800	86800	0
133	20250117	184000	13438842100	86800	86800	86800	86800	0
134	20250117	183900	13438842100	86800	86800	86800	86800	0
135	20250117	183800	13438842100	86800	86800	86800	86800	0
136	20250117	183700	13438842100	86800	86800	86800	86800	0
137	20250117	183600	13438842100	86800	86800	86800	86800	0
138	20250117	183500	13438842100	86800	86800	86800	86800	0
139	20250117	183400	13438842100	86800	86800	86800	86800	0
140	20250117	183300	13438842100	86800	86800	86800	86800	0
141	20250117	183200	13438842100	86800	86800	86800	86800	0
142	20250117	183100	13438842100	86800	86800	86800	86800	0
143	20250117	183000	13438842100	86800	86800	86800	86800	0
144	20250117	182900	13438842100	86800	86800	86800	86800	0
145	20250117	182800	13438842100	86800	86800	86800	86800	0
146	20250117	182700	13438842100	86800	86800	86800	86800	0
147	20250117	182600	13438842100	86800	86800	86800	86800	0
148	20250117	182500	13438842100	86800	86800	86800	86800	0
149	20250117	182400	13438842100	86800	86800	86800	86800	0
150	20250117	182300	13438842100	86800	86800	86800	86800	0
151	20250117	182200	13438842100	86800	86800	86800	86800	0
152	20250117	182100	13438842100	86800	86800	86800	86800	3308
153	20250117	182000	13438842100	86800	86800	86800	86800	0
154	20250117	181900	13438842100	86800	86800	86800	86800	0
155	20250117	181800	13438842100	86800	86800	86800	86800	0
156	20250117	181700	13438842100	86800	86800	86800	86800	0
157	20250117	181600	13438842100	86800	86800	86800	86800	0
158	20250117	181500	13438842100	86800	86800	86800	86800	0
159	20250117	181400	13438842100	86800	86800	86800	86800	0
160	20250117	181300	13438842100	86800	86800	86800	86800	0
161	20250117	181200	13438842100	86800	86800	86800	86800	0
162	20250117	181100	13438842100	86800	86800	86800	86800	0
163	20250117	181000	13438842100	86800	86800	86800	86800	0
164	20250117	180900	13438842100	86800	86800	86800	86800	0
165	20250117	180800	13438842100	86800	86800	86800	86800	0
166	20250117	180700	13438842100	86800	86800	86800	86800	0
167	20250117	180600	13438842100	86800	86800	86800	86800	0
168	20250117	180500	13438842100	86800	86800	86800	86800	0
169	20250117	180400	13438842100	86800	86800	86800	86800	0
170	20250117	180300	13438842100	86800	86800	86800	86800	0
171	20250117	180200	13438842100	86800	86800	86800	86800	0
172	20250117	180100	13438842100	86800	86800	86800	86800	0
173	20250117	180000	13438842100	86800	86800	86800	86800	0
174	20250117	175900	13438842100	86800	86800	86800	86800	0
175	20250117	175800	13438842100	86800	86800	86800	86800	0
176	20250117	175700	13438842100	86800	86800	86800	86800	0
177	20250117	175600	13438842100	86800	86800	86800	86800	0
178	20250117	175500	13438842100	86800	86800	86800	86800	0
179	20250117	175400	13438842100	86800	86800	86800	86800	0
180	20250117	175300	13438842100	86800	86800	86800	86800	0
181	20250117	175200	13438842100	86800	86800	86800	86800	0
182	20250117	175100	13438842100	86800	86800	86800	86800	3308
183	20250117	175000	13438842100	86800	86800	86800	86800	0
184	20250117	174900	13438842100	86800	86800	86800	86800	0
185	20250117	174800	13438842100	86800	86800	86800	86800	0
186	20250117	174700	13438842100	86800	86800	86800	86800	0
187	20250117	174600	13438842100	86800	86800	86800	86800	0
188	20250117	174500	13438842100	86800	86800	86800	86800	0
189	20250117	174400	13438842100	86800	86800	86800	86800	0
190	20250117	174300	13438842100	86800	86800	86800	86800	0
191	20250117	174200	13438842100	86800	86800	86800	86800	0
192	20250117	174100	13438842100	86800	86800	86800	86800	0
193	20250117	174000	13438842100	86800	86800	86800	86800	0
194	20250117	173900	13438842100	86800	86800	86800	86800	0
195	20250117	173800	13438842100	86800	86800	86800	86800	0
196	20250117	173700	13438842100	86800	86800	86800	86800	0
197	20250117	173600	13438842100	86800	86800	86800	86800	0
198	20250117	173500	13438842100	86800	86800	86800	86800	0
199	20250117	173400	13438842100	86800	86800	86800	86800	0
200	20250117	173300	13438842100	86800	86800	86800	86800	0
201	20250117	173200	13438842100	86800	86800	86800	86800	0
202	20250117	173100	13438842100	86800	86800	86800	86800	0
203	20250117	173000	13438842100	86800	86800	86800	86800	0
204	20250117	172900	13438842100	86800	86800	86800	86800	0
205	20250117	172800	13438842100	86800	86800	86800	86800	0
206	20250117	172700	13438842100	86800	86800	86800	86800	0
207	20250117	172600	13438842100	86800	86800	86800	86800	0
208	20250117	172500	13438842100	86800	86800	86800	86800	0
209	20250117	172400	13438842100	86800	86800	86800	86800	0
210	20250117	172300	13438842100	86800	86800	86800	86800	0
211	20250117	172200	13438842100	86800	86800	86800	86800	0
212	20250117	172100	13438842100	86800	86800	86800	86800	3308
213	20250117	172000	13438842100	86800	86800	86800	86800	0
214	20250117	171900	13438842100	86800	86800	86800	86800	0
215	20250117	171800	13438842100	86800	86800	86800	86800	0
216	20250117	171700	13438842100	86800	86800	86800	86800	0
217	20250117	171600	13438842100	86800	86800	86800	86800	0
218	20250117	171500	13438842100	86800	86800	86800	86800	0
219	20250117	171400	13438842100	86800	86800	86800	86800	0
220	20250117	171300	13438842100	86800	86800	86800	86800	0
221	20250117	171200	13438842100	86800	86800	86800	86800	0
222	20250117	171100	13438842100	86800	86800	86800	86800	0
223	20250117	171000	13438842100	86800	86800	86800	86800	0
224	20250117	170900	13438842100	86800	86800	86800	86800	0
225	20250117	170800	13438842100	86800	86800	86800	86800	0
226	20250117	170700	13438842100	86800	86800	86800	86800	0
227	20250117	170600	13438842100	86800	86800	86800	86800	0
228	20250117	170500	13438842100	86800	86800	86800	86800	0
229	20250117	170400	13438842100	86800	86800	86800	86800	0
230	20250117	170300	13438842100	86800	86800	86800	86800	0
231	20250117	170200	13438842100	86800	86800	86800	86800	0
232	20250117	170100	13438842100	86800	86800	86800	86800	0
233	20250117	170000	13438842100	86800	86800	86800	86800	0
234	20250117	165900	13438842100	86800	86800	86800	86800	0
235	20250117	165800	13438842100	86800	86800	86800	86800	0
236	20250117	165700	13438842100	86800	86800	86800	86800	0
237	20250117	165600	13438842100	86800	86800	86800	86800	0
238	20250117	165500	13438842100	86800	86800	86800	86800	0
239	20250117	165400	13438842100	86800	86800	86800	86800	0
240	20250117	165300	13438842100	86800	86800	86800	86800	0
241	20250117	165200	13438842100	86800	86800	86800	86800	0
242	20250117	165100	13438842100	86800	86800	86800	86800	3308
243	20250117	165000	13438842100	86800	86800	86800	86800	0
244	20250117	164900	13438842100	86800	86800	86800	86800	0
245	20250117	164800	13438842100	86800	86800	86800	86800	0
246	20250117	164700	13438842100	86800	86800	86800	86800	0
247	20250117	164600	13438842100	86800	86800	86800	86800	0
248	20250117	164500	13438842100	86800	86800	86800	86800	0
249	20250117	164400	13438842100	86800	86800	86800	86800	0
250	20250117	164300	13438842100	86800	86800	86800	86800	0
251	20250117	164200	13438842100	86800	86800	86800	86800	0
252	20250117	164100	13438842100	86800	86800	86800	86800	0
253	20250117	164000	13438842100	86800	86800	86800	86800	0
254	20250117	163900	13438842100	86800	86800	86800	86800	0
255	20250117	163800	13438842100	86800	86800	86800	86800	0
256	20250117	163700	13438842100	86800	86800	86800	86800	0
257	20250117	163600	13438842100	86800	86800	86800	86800	0
258	20250117	163500	13438842100	86800	86800	86800	86800	0
259	20250117	163400	13438842100	86800	86800	86800	86800	0
260	20250117	163300	13438842100	86800	86800	86800	86800	0
261	20250117	163200	13438842100	86800	86800	86800	86800	0
262	20250117	163100	13438842100	86800	86800	86800	86800	0
263	20250117	163000	13438842100	86800	86800	86800	86800	0
264	20250117	162900	13438842100	86800	86800	86800	86800	0
265	20250117	162800	13438842100	86800	86800	86800	86800	0
266	20250117	162700	13438842100	86800	86800	86800	86800	0
267	20250117	162600	13438842100	86800	86800	86800	86800	0
268	20250117	162500	13438842100	86800	86800	86800	86800	0
269	20250117	162400	13438842100	86800	86800	86800	86800	0
270	20250117	162300	13438842100	86800	86800	86800	86800	0
271	20250117	162200	13438842100	86800	86800	86800	86800	0
272	20250117	162100	13438842100	86800	86800	86800	86800	3308
273	20250117	162000	13438842100	86800	86800	86800	86800	0
274	20250117	161900	13438842100	86800	86800	86800	86800	0
275	20250117	161800	13438842100	86800	86800	86800	86800	0
276	20250117	161700	13438842100	86800	86800	86800	86800	0
277	20250117	161600	13438842100	86800	86800	86800	86800	0
278	20250117	161500	13438842100	86800	86800	86800	86800	0
279	20250117	161400	13438842100	86800	86800	86800	86800	0
280	20250117	161300	13438842100	86800	86800	86800	86800	0
281	20250117	161200	13438842100	86800	86800	86800	86800	0
282	20250117	161100	13438842100	86800	86800	86800	86800	0
283	20250117	161000	13438842100	86800	86800	86800	86800	0
284	20250117	160900	13438842100	86800	86800	86800	86800	0
285	20250117	160800	13438842100	86800	86800	86800	86800	0
286	20250117	160700	13438842100	86800	86800	86800	86800	0
287	20250117	160600	13438842100	86800	86800	86800	86800	0
288	20250117	160500	13438842100	86800	86800	86800	86800	0
289	20250117	160400	13438842100	86800	86800	86800	86800	0
290	20250117	160300	13438842100	86800	86800	86800	86800	0
291	20250117	160200	13438842100	86800	86800	86800	86800	0
292	20250117	160100	13438842100	86800	86800	86800	86800	0
293	20250117	160000	13438842100	86800	86800	86800	86800	0
294	20250117	155900	13438842100	86800	86800	86800	86800	0
295	20250117	155800	13438842100	86800	86800	86800	86800	0
296	20250117	155700	13438842100	86800	86800	86800	86800	0
297	20250117	155600	13438842100	86800	86800	86800	86800	0
298	20250117	155500	13438842100	86800	86800	86800	86800	0
299	20250117	155400	13438842100	86800	86800	86800	86800	0
300	20250117	155300	13438842100	86800	86800	86800	86800	0
301	20250117	155200	13438842100	86800	86800	86800	86800	0
302	20250117	155100	13438842100	86800	86800	86800	86800	3308
303	20250117	155000	13438842100	86800	86800	86800	86800	0
304	20250117	154900	13438842100	86800	86800	86800	86800	0
305	20250117	154800	13438842100	86800	86800	86800	86800	0
306	20250117	154700	13438842100	86800	86800	86800	86800	0
307	20250117	154600	13438842100	86800	86800	86800	86800	0
308	20250117	154500	13438842100	86800	86800	86800	86800	0
309	20250117	154400	13438842100	86800	86800	86800	86800	0
310	20250117	154300	13438842100	86800	86800	86800	86800	0
311	20250117	154200	13438842100	86800	86800	86800	86800	0
312	20250117	154100	13438842100	86800	86800	86800	86800	0
313	20250117	154000	13438842100	86800	86800	86800	86800	0
314	20250117	153900	13438842100	86800	86800	86800	86800	0
315	20250117	153800	13438842100	86800	86800	86800	86800	0
316	20250117	153700	13438842100	86800	86800	86800	86800	0
317	20250117	153600	13438842100	86800	86800	86800	86800	0
318	20250117	153500	13438842100	86800	86800	86800	86800	0
319	20250117	153400	13438842100	86800	86800	86800	86800	0
320	20250117	153300	13438842100	86800	86800	86800	86800	0
321	20250117	153200	13438842100	86800	86800	86800	86800	0
322	20250117	153100	13438842100	86800	86800	86800	86800	0
323	20250117	153000	13438842100	86800	86800	86800	86800	3308
324	20250117	152900	13151707700	86800	86800	86800	86800	0
325	20250117	152800	13151707700	86800	86800	86800	86800	0
326	20250117	152700	13151707700	86800	86800	86800	86800	0
327	20250117	152600	13151707700	86800	86800	86800	86800	0
328	20250117	152500	13151707700	86800	86800	86800	86800	0
329	20250117	152400	13151707700	86800	86800	86800	86800	0
330	20250117	152300	13151707700	86800	86800	86800	86800	0
331	20250117	152200	13151707700	86800	86800	86800	86800	0
332	20250117	152100	13151707700	86800	86800	86800	86800	0
333	20250117	152000	13151707700	86800	86800	86800	86800	0
334	20250117	151900	13151707700	86800	86900	86900	86800	165
335	20250117	151800	13137382600	86800	86800	86900	86700	227
336	20250117	151700	13117693500	86800	86800	86900	86700	326
337	20250117	151600	13089397900	86700	86700	86900	86700	502
338	20250117	151500	13045818700	86800	86700	86800	86700	296
339	20250117	151400	13020144800	86700	86700	86800	86700	129
340	20250117	151300	13008957500	86800	86700	86800	86700	230
341	20250117	151200	12989006700	86700	86700	86900	86700	196
342	20250117	151100	12972008100	86700	86800	86900	86700	510
343	20250117	151000	12927750100	86800	86900	86900	86700	364
344	20250117	150900	12896177000	86900	86800	86900	86700	418
345	20250117	150800	12859892900	86800	86800	86900	86700	262
346	20250117	150700	12837155700	86800	86800	86900	86700	304
347	20250117	150600	12810770200	86800	86800	86800	86700	191
348	20250117	150500	12794202700	86800	86800	86900	86700	333
349	20250117	150400	12765318400	86700	86700	86800	86700	233
350	20250117	150300	12745110500	86700	86800	86800	86700	152
351	20250117	150200	12731930400	86700	86900	86900	86600	168
352	20250117	150100	12717365900	86900	86800	86900	86600	239
353	20250117	150000	12696632800	86800	86800	86900	86700	334
354	20250117	145900	12667651500	86800	86800	86800	86700	189
355	20250117	145800	12651257600	86800	86800	86900	86700	269
356	20250117	145700	12627899500	86700	86900	86900	86700	284
357	20250117	145600	12603265000	86900	86700	86900	86700	347
358	20250117	145500	12573150400	86800	86700	86800	86600	376
359	20250117	145400	12540542100	86700	86700	86800	86700	730
360	20250117	145300	12477250800	86700	86900	87000	86700	159
361	20250117	145200	12463458300	87000	86700	87000	86700	205
362	20250117	145100	12445678800	86700	86700	86900	86700	206
363	20250117	145000	12427814400	86800	86800	86800	86700	157
364	20250117	144900	12414189500	86900	86800	86900	86800	458
365	20250117	144800	12374432000	86800	86800	86900	86800	337
366	20250117	144700	12345173600	86800	86900	86900	86800	138
367	20250117	144600	12333193900	86900	86800	86900	86800	289
368	20250117	144500	12308104400	86800	86800	86900	86800	142
369	20250117	144400	12295772600	86700	86800	86800	86700	808
370	20250117	144300	12225699300	86800	86900	86900	86800	195
371	20250117	144200	12208770400	86900	86800	86900	86800	474
372	20250117	144100	12167626000	86800	86800	86900	86800	193
373	20250117	144000	12150871200	86800	86900	87000	86800	148
374	20250117	143900	12138016000	86900	86900	87000	86800	171
375	20250117	143800	12123168000	86900	86900	87000	86800	270
376	20250117	143700	12099709900	86800	86800	87000	86800	377
377	20250117	143600	12066981800	86800	86900	87000	86800	264
378	20250117	143500	12044049700	86900	86800	87000	86800	133
379	20250117	143400	12032499800	86900	86900	87000	86800	731
380	20250117	143300	11969016000	87000	87100	87100	86800	227
381	20250117	143200	11949278500	87100	87000	87100	86800	358
382	20250117	143100	11918140500	87000	87100	87200	87000	132
383	20250117	143000	11906650100	87000	86900	87200	86900	359
384	20250117	142900	11875409400	86900	86900	87000	86900	170
385	20250117	142800	11860635500	87000	86900	87000	86900	71
386	20250117	142700	11854463300	86900	87000	87000	86900	162
387	20250117	142600	11840383500	87000	87000	87100	86900	108
388	20250117	142500	11830985000	87000	87100	87100	86800	195
389	20250117	142400	11814034600	87000	87100	87100	86800	796
390	20250117	142300	11744802900	87100	87000	87100	87000	365
391	20250117	142200	11713019400	87100	87100	87100	87000	111
392	20250117	142100	11703353100	87100	87000	87100	87000	121
393	20250117	142000	11692822000	87000	87100	87100	87000	381
394	20250117	141900	11659644800	87000	87000	87100	86900	320
395	20250117	141800	11631820300	87000	87000	87000	86900	109
396	20250117	141700	11622338300	86900	86900	86900	86800	141
397	20250117	141600	11610087100	87000	86900	87100	86800	199
398	20250117	141500	11592782400	86900	86800	86900	86700	131
399	20250117	141400	11581406700	86800	86900	86900	86700	788
400	20250117	141300	11513022000	86900	86900	86900	86800	108
401	20250117	141200	11503644000	86900	86700	86900	86700	184
402	20250117	141100	11487668200	86800	86800	86900	86700	153
403	20250117	141000	11474385900	86800	86700	87100	86700	137
404	20250117	140900	11462501000	86700	86900	86900	86700	1244
405	20250117	140800	11354602400	86900	86900	87000	86800	258
406	20250117	140700	11332180900	86900	87000	87000	86800	138
407	20250117	140600	11320189900	87000	86800	87000	86800	266
408	20250117	140500	11297071000	86800	86800	86900	86700	77
409	20250117	140400	11290391300	86800	86900	87000	86700	841
410	20250117	140300	11217384300	86900	86800	87000	86800	86
411	20250117	140200	11209906300	86900	86800	86900	86800	254
412	20250117	140100	11187851700	86800	86800	86900	86800	62
413	20250117	140000	11182468200	86900	86800	86900	86800	120
414	20250117	135900	11172051000	86800	86800	87000	86800	518
415	20250117	135800	11127059500	86800	86700	86900	86700	221
416	20250117	135700	11107888300	86700	86800	86900	86700	208
417	20250117	135600	11089851500	86700	86800	86800	86700	330
418	20250117	135500	11061229400	86800	86700	86800	86700	325
419	20250117	135400	11033046800	86700	86800	86900	86600	1042
420	20250117	135300	10942712700	86900	86800	86900	86700	276
421	20250117	135200	10918749500	86800	86800	86900	86700	336
422	20250117	135100	10889606700	86800	86800	86800	86700	209
423	20250117	135000	10871478500	86700	86800	86800	86700	260
424	20250117	134900	10848935000	86700	86700	87000	86700	154
425	20250117	134800	10835578400	86800	86800	86900	86700	347
426	20250117	134700	10805474000	86700	86700	86900	86700	541
427	20250117	134600	10758501700	86700	86800	86900	86700	391
428	20250117	134500	10724578500	86700	86700	86900	86700	234
429	20250117	134400	10704274700	86700	86700	86900	86600	881
430	20250117	134300	10627934600	86800	86800	86900	86700	221
431	20250117	134200	10608767000	86800	86800	86800	86600	595
432	20250117	134100	10557141000	86800	86800	86800	86600	349
433	20250117	134000	10526896300	86700	86700	86800	86600	290
434	20250117	133900	10501763900	86600	86600	86800	86600	201
435	20250117	133800	10484348100	86700	86700	86800	86700	183
436	20250117	133700	10468481700	86700	86700	86900	86600	206
437	20250117	133600	10450615600	86800	86700	86800	86700	104
438	20250117	133500	10441598500	86800	86800	86800	86700	295
439	20250117	133400	10416019100	86800	86700	86800	86600	761
440	20250117	133300	10350092400	86700	86800	86800	86700	158
441	20250117	133200	10336392600	86800	86600	86800	86600	326
442	20250117	133100	10308120900	86600	86600	86900	86600	580
443	20250117	133000	10257822700	86600	86600	86700	86600	232
444	20250117	132900	10237729200	86600	86600	86700	86600	284
445	20250117	132800	10213130700	86700	86600	86700	86600	105
446	20250117	132700	10204037300	86600	86800	86800	86600	318
447	20250117	132600	10176476200	86800	86700	86800	86600	150
448	20250117	132500	10163467300	86700	86500	86700	86500	390
449	20250117	132400	10129683200	86600	86600	86800	86500	899
450	20250117	132300	10051851900	86600	86600	86700	86600	436
451	20250117	132200	10014091600	86600	86700	86700	86600	218
452	20250117	132100	9995203100	86600	86700	86700	86600	159
453	20250117	132000	9981428200	86600	86700	86800	86600	285
454	20250117	131900	9956731200	86700	86700	86800	86600	131
455	20250117	131800	9945374900	86700	86800	86800	86600	188
456	20250117	131700	9929089200	86700	86600	86700	86600	288
457	20250117	131600	9904138000	86700	86700	86800	86600	1172
458	20250117	131500	9802581600	86700	86600	86800	86500	239
459	20250117	131400	9781869900	86600	86700	86700	86500	1019
460	20250117	131300	9693663800	86700	86700	86800	86600	219
461	20250117	131200	9674683300	86600	86600	86700	86500	142
462	20250117	131100	9662386200	86500	86700	86700	86500	205
463	20250117	131000	9644632800	86600	86600	86600	86500	344
464	20250117	130900	9614857700	86600	86600	86700	86500	278
465	20250117	130800	9590792700	86600	86700	86700	86600	287
466	20250117	130700	9565937600	86700	86500	86700	86500	327
467	20250117	130600	9537644800	86600	86600	86700	86500	500
468	20250117	130500	9494370000	86600	86600	86700	86500	390
469	20250117	130400	9460612600	86500	86700	86800	86500	959
470	20250117	130300	9377575200	86700	86600	86700	86600	288
471	20250117	130200	9352621400	86600	86800	86800	86500	587
472	20250117	130100	9301810100	86800	86800	86800	86600	1257
473	20250117	130000	9192874500	86800	86800	87000	86800	528
474	20250117	125900	9147020400	86800	86600	86900	86600	1185
475	20250117	125800	9044244000	86600	86600	86700	86600	614
476	20250117	125700	8991070200	86600	86600	86700	86600	727
477	20250117	125600	8928110600	86600	86600	86800	86600	638
478	20250117	125500	8872821300	86700	86700	86800	86600	516
479	20250117	125400	8828083600	86800	86900	86900	86700	1342
480	20250117	125300	8711635300	86800	86800	86900	86800	540
481	20250117	125200	8664763000	86800	86800	86900	86800	187
482	20250117	125100	8648528100	86800	86900	87000	86800	936
483	20250117	125000	8567208900	86900	87000	87000	86900	2451
484	20250117	124900	8354214800	86900	87100	87100	86900	3695
485	20250117	124800	8032770100	87000	87100	87100	87000	311
486	20250117	124700	8005699500	87000	87100	87100	87000	377
487	20250117	124600	7972880800	87100	87100	87200	87100	333
488	20250117	124500	7943874600	87100	87100	87200	87000	261
489	20250117	124400	7921155200	87000	87100	87200	87000	731
490	20250117	124300	7857551100	87100	87100	87200	87000	145
491	20250117	124200	7844928700	87200	87000	87200	87000	68
492	20250117	124100	7839009800	87100	87100	87200	87000	390
493	20250117	124000	7805063700	87000	87200	87200	87000	81
494	20250117	123900	7798013300	87100	87100	87200	87000	169
495	20250117	123800	7783292000	87000	87000	87200	87000	816
496	20250117	123700	7712239000	87000	87100	87200	87000	44
497	20250117	123600	7708408400	87000	87100	87200	87000	897
498	20250117	123500	7630328900	87100	87200	87200	87100	159
499	20250117	123400	7616475900	87200	87200	87200	87100	749
500	20250117	123300	7551230700	87200	87300	87300	87200	159
501	20250117	123200	7537365300	87300	87300	87400	87200	202
502	20250117	123100	7519741000	87300	87200	87300	87200	126
503	20250117	123000	7508752400	87200	87200	87300	87100	76
504	20250117	122900	7502124000	87200	87200	87200	87100	143
505	20250117	122800	7489665800	87200	87200	87200	87100	21
506	20250117	122700	7487835400	87200	87100	87200	87100	104
507	20250117	122600	7478774700	87100	87100	87200	87100	54
508	20250117	122500	7474067900	87100	87100	87200	87100	23
509	20250117	122400	7472063200	87100	87300	87300	87100	757
510	20250117	122300	7406101800	87200	87300	87300	87200	68
511	20250117	122200	7400168400	87400	87300	87400	87100	122
512	20250117	122100	7389522200	87300	87200	87300	87100	209
513	20250117	122000	7371306200	87200	87200	87300	87100	55
514	20250117	121900	7366511800	87200	87300	87300	87100	77
515	20250117	121800	7359797900	87300	87200	87300	87200	83
516	20250117	121700	7352559700	87200	87200	87200	87100	50
517	20250117	121600	7348201200	87200	87200	87200	87100	356
518	20250117	121500	7317159900	87200	87200	87300	87100	65
519	20250117	121400	7311492300	87200	87300	87300	87100	886
520	20250117	121300	7234306800	87200	87200	87200	87100	234
521	20250117	121200	7213905200	87300	87300	87300	87200	109
522	20250117	121100	7204398200	87200	87200	87300	87200	82
523	20250117	121000	7197244500	87300	87300	87300	87200	27
524	20250117	120900	7194887900	87400	87200	87400	87200	168
525	20250117	120800	7180224300	87200	87300	87300	87200	119
526	20250117	120700	7169846300	87300	87300	87300	87200	302
527	20250117	120600	7143510400	87200	87300	87300	87200	35
528	20250117	120500	7140457100	87300	87300	87300	87200	36
529	20250117	120400	7137316300	87300	87400	87500	87300	836
530	20250117	120300	7064259900	87500	87300	87500	87300	149
531	20250117	120200	7051224500	87300	87400	87400	87300	221
532	20250117	120100	7031912600	87300	87300	87500	87200	39
533	20250117	120000	7028506000	87400	87300	87400	87200	105
534	20250117	115900	7019343200	87300	87200	87300	87200	87
535	20250117	115800	7011749200	87200	87400	87400	87200	46
536	20250117	115700	7007733300	87300	87300	87300	87200	25
537	20250117	115600	7005551500	87300	87200	87300	87100	137
538	20250117	115500	6993601100	87200	87100	87300	87100	54
539	20250117	115400	6988894300	87200	87400	87400	87100	759
540	20250117	115300	6922711500	87400	87400	87400	87300	50
541	20250117	115200	6918345300	87400	87400	87500	87400	111
542	20250117	115100	6908642100	87400	87500	87500	87300	138
543	20250117	115000	6896581300	87400	87300	87400	87200	168
544	20250117	114900	6881905300	87300	87300	87300	87200	155
545	20250117	114800	6868386700	87300	87200	87400	87200	20
546	20250117	114700	6866640500	87200	87200	87200	87100	122
547	20250117	114600	6856010400	87200	87200	87200	87100	190
548	20250117	114500	6839459400	87200	87100	87200	87100	213
549	20250117	114400	6820905400	87100	87200	87200	87100	740
550	20250117	114300	6756450500	87100	87100	87200	87100	89
551	20250117	114200	6748691500	87200	87200	87200	87100	375
552	20250117	114100	6716007700	87200	87300	87300	87200	34
553	20250117	114000	6713040100	87300	87200	87300	87200	76
554	20250117	113900	6706407900	87300	87300	87400	87200	23
555	20250117	113800	6704400000	87300	87300	87300	87200	154
556	20250117	113700	6690961800	87300	87300	87400	87200	253
557	20250117	113600	6668878700	87300	87200	87300	87200	83
558	20250117	113500	6661633300	87200	87300	87300	87200	108
559	20250117	113400	6652215300	87200	87300	87300	87100	714
560	20250117	113300	6589987600	87300	87300	87400	87200	46
561	20250117	113200	6585973800	87200	87100	87300	87100	143
562	20250117	113100	6573503700	87200	87200	87200	87100	135
563	20250117	113000	6561735500	87200	87200	87200	87100	389
564	20250117	112900	6527851800	87100	87100	87200	87100	147
565	20250117	112800	6515035800	87200	87200	87200	87100	355
566	20250117	112700	6484103900	87200	87300	87300	87200	48
567	20250117	112600	6479917300	87300	87100	87300	87100	352
568	20250117	112500	6449253800	87200	87200	87500	87100	181
569	20250117	112400	6433465900	87200	87200	87200	87100	982
570	20250117	112300	6347837300	87300	87300	87300	87200	66
571	20250117	112200	6342076200	87300	87300	87400	87200	123
572	20250117	112100	6331339200	87300	87300	87400	87200	35
573	20250117	112000	6328283500	87300	87300	87300	87200	806
574	20250117	111900	6257978700	87200	87300	87300	87200	575
575	20250117	111800	6207786000	87300	87400	87400	87300	358
576	20250117	111700	6176530300	87300	87400	87500	87300	60
577	20250117	111600	6171288800	87400	87400	87400	87400	219
578	20250117	111500	6152148200	87400	87300	87400	87300	294
579	20250117	111400	6126468800	87400	87400	87400	87300	956
580	20250117	111300	6043007900	87400	87400	87400	87300	231
581	20250117	111200	6022829100	87400	87500	87500	87400	806
582	20250117	111100	5952380300	87600	87400	87600	87400	152
583	20250117	111000	5939082200	87400	87600	87600	87400	372
584	20250117	110900	5906564000	87600	87400	87600	87400	267
585	20250117	110800	5883205300	87400	87500	87500	87400	134
586	20250117	110700	5871491000	87400	87400	87500	87400	277
587	20250117	110600	5847278400	87300	87400	87400	87300	175
588	20250117	110500	5831998200	87400	87400	87400	87300	260
589	20250117	110400	5809275200	87400	87400	87500	87300	920
590	20250117	110300	5728909200	87500	87400	87500	87400	280
591	20250117	110200	5704416800	87500	87400	87600	87400	78
592	20250117	110100	5697596600	87600	87500	87600	87400	721
593	20250117	110000	5634577800	87500	87500	87500	87400	221
594	20250117	105900	5615241500	87500	87500	87600	87400	90
595	20250117	105800	5607369500	87500	87600	87600	87500	321
596	20250117	105700	5579279700	87600	87600	87600	87600	417
597	20250117	105600	5542750500	87600	87500	87600	87500	122
598	20250117	105500	5532070400	87600	87500	87600	87400	41
599	20250117	105400	5528484400	87600	87600	87600	87400	808
600	20250117	105300	5457817700	87700	87600	87700	87500	251
601	20250117	105200	5435824900	87600	87600	87600	87500	506
602	20250117	105100	5391545300	87600	87600	87600	87500	124
603	20250117	105000	5380691900	87500	87500	87600	87500	89
604	20250117	104900	5372899100	87500	87500	87600	87500	18
605	20250117	104800	5371324000	87500	87500	87600	87400	189
606	20250117	104700	5354784800	87400	87500	87500	87400	63
607	20250117	104600	5349274700	87400	87500	87500	87400	266
608	20250117	104500	5326019900	87500	87400	87500	87400	17
609	20250117	104400	5324532600	87500	87600	87600	87300	788
610	20250117	104300	5255699800	87600	87700	87700	87300	54
611	20250117	104200	5250973900	87400	87700	87700	87400	1224
612	20250117	104100	5143921700	87700	87500	87900	87500	124
613	20250117	104000	5133048200	87600	87500	87600	87400	347
614	20250117	103900	5102699900	87500	87600	87600	87500	135
615	20250117	103800	5090885100	87600	87600	87700	87500	72
616	20250117	103700	5084577200	87600	87400	87600	87400	49
617	20250117	103600	5080292000	87500	87600	87700	87500	422
618	20250117	103500	5043360100	87700	87700	87700	87400	69
619	20250117	103400	5037315500	87800	87600	87800	87300	780
620	20250117	103300	4969121500	87600	87600	87600	87400	342
621	20250117	103200	4939218200	87600	87500	87600	87400	25
622	20250117	103100	4937030400	87400	87700	87700	87400	1362
623	20250117	103000	4817929300	87700	87700	87800	87600	261
624	20250117	102900	4795040000	87600	87500	87700	87500	357
625	20250117	102800	4763760700	87600	87500	87600	87400	218
626	20250117	102700	4744678100	87500	87500	87600	87500	124
627	20250117	102600	4733827900	87600	87500	87600	87500	203
628	20250117	102500	4716059300	87400	87500	87600	87400	440
629	20250117	102400	4677589400	87500	87800	87800	87400	3612
630	20250117	102300	4361361700	87800	87800	87800	87700	104
631	20250117	102200	4352238900	87800	87700	87800	87700	52
632	20250117	102100	4347675000	87600	87700	87800	87600	490
633	20250117	102000	4304714800	87700	87800	87900	87700	71
634	20250117	101900	4298481800	87800	87900	87900	87800	127
635	20250117	101800	4287330000	87800	87800	87900	87700	102
636	20250117	101700	4278374900	87700	87700	87800	87600	401
637	20250117	101600	4243191200	87700	87600	87800	87600	84
638	20250117	101500	4235822200	87600	87800	87800	87600	1928
639	20250117	101400	4066819800	87800	88000	88000	87700	1505
640	20250117	101300	3934679300	88000	88000	88100	87900	46
641	20250117	101200	3930632600	87900	88000	88100	87900	186
642	20250117	101100	3914259500	88000	87900	88000	87800	716
643	20250117	101000	3851384500	87900	87900	87900	87800	481
644	20250117	100900	3809108600	87900	87800	88000	87800	193
645	20250117	100800	3792144100	87800	87900	87900	87700	662
646	20250117	100700	3734019700	87900	88000	88000	87800	466
647	20250117	100600	3693060700	87900	88200	88200	87900	624
648	20250117	100500	3638157700	88200	88100	88300	88100	18
649	20250117	100400	3636571100	88200	88400	88500	87900	910
650	20250117	100300	3556372300	88400	88300	88400	88300	276
651	20250117	100200	3531980000	88300	88100	88400	88100	453
652	20250117	100100	3492002700	88000	87900	88100	87900	471
653	20250117	100000	3450536400	87800	87800	88000	87800	472
654	20250117	095900	3409085300	87900	88000	88000	87900	222
655	20250117	095800	3389570000	87900	87800	88000	87800	444
656	20250117	095700	3350531100	87900	87900	87900	87800	922
657	20250117	095600	3269541000	87900	87900	88000	87800	1305
658	20250117	095500	3154888300	87900	88000	88000	87900	631
659	20250117	095400	3099399400	88000	88000	88200	88000	293
660	20250117	095300	3073605200	88100	88000	88200	87900	678
661	20250117	095200	3013926000	88000	88000	88000	87900	209
662	20250117	095100	2995545800	88000	88000	88100	88000	470
663	20250117	095000	2954172100	88000	88000	88000	87900	1380
664	20250117	094900	2832845500	88000	88100	88100	88000	2126
665	20250117	094800	2645752900	88100	88100	88100	88000	826
666	20250117	094700	2572986000	88200	88100	88200	88100	289
667	20250117	094600	2547501200	88200	88300	88300	88100	1968
668	20250117	094500	2374050600	88300	88300	88300	88200	674
669	20250117	094400	2314537400	88300	88300	88400	88200	267
670	20250117	094300	2290963800	88300	88300	88400	88200	392
671	20250117	094200	2256352800	88300	88200	88300	88200	450
672	20250117	094100	2216638600	88300	88300	88300	88200	173
673	20250117	094000	2201371600	88300	88300	88300	88100	1248
674	20250117	093900	2091332800	88300	88500	88500	88200	922
675	20250117	093800	2009856900	88500	88500	88600	88500	913
676	20250117	093700	1929045100	88500	88700	88700	88500	1122
677	20250117	093600	1829599700	88700	88800	88900	88700	1344
678	20250117	093500	1710254500	88900	88900	89000	88800	215
679	20250117	093400	1691149000	88900	88900	88900	88800	488
680	20250117	093300	1647768100	88900	89000	89000	88900	71
681	20250117	093200	1641455600	88900	89000	89100	88900	612
682	20250117	093100	1587018500	89000	89000	89100	89000	150
683	20250117	093000	1573667300	89000	89100	89200	89000	1225
684	20250117	092900	1464603800	89100	89200	89200	89100	150
685	20250117	092800	1451234700	89100	89300	89300	89100	300
686	20250117	092700	1424475200	89300	89500	89500	89300	115
687	20250117	092600	1414197900	89500	89200	89500	89100	293
688	20250117	092500	1388031600	89200	89300	89300	89100	2666
689	20250117	092400	1150415400	89300	89300	89300	89200	284
690	20250117	092300	1125060700	89300	89100	89300	89100	158
691	20250117	092200	1110971400	89200	89400	89400	89200	692
692	20250117	092100	1049212900	89400	89400	89400	89400	60
693	20250117	092000	1043848900	89400	89500	89500	89400	512
694	20250117	091900	998074000	89400	89400	89400	89400	52
695	20250117	091800	993425200	89400	89600	89700	89400	214
696	20250117	091700	974273900	89700	90100	90100	89600	1041
697	20250117	091600	880793000	89900	89900	90100	89900	653
698	20250117	091500	822027500	90100	89800	90100	89600	1909
699	20250117	091400	650372900	89800	89700	89800	89600	319
700	20250117	091300	621757200	89700	89400	89700	89400	286
701	20250117	091200	596151000	89400	89300	89500	89200	162
702	20250117	091100	581696400	89200	89300	89500	89200	207
703	20250117	091000	563212000	89300	89400	89400	89300	142
704	20250117	090900	550531300	89300	89600	89600	89300	187
705	20250117	090800	533817900	89600	89500	89700	89500	127
706	20250117	090700	522448300	89500	89400	89500	89200	456
707	20250117	090600	481740000	89300	89400	89400	89200	223
708	20250117	090500	461825400	89300	88900	89400	88900	642
709	20250117	090400	404587400	88900	89000	89100	88800	1379
710	20250117	090300	281983300	89200	89100	89300	89000	511
711	20250117	090200	236431500	89100	89300	89500	89000	730
712	20250117	090100	171409200	89700	88800	89700	88800	185
713	20250117	090000	154916400	88900	89500	89500	88900	1698