KissMeData/036570/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192100	7579137800	188100	188100	188100	188100	3059
3	20250108	192000	7579137800	188100	188100	188100	188100	0
4	20250108	191900	7579137800	188100	188100	188100	188100	0
5	20250108	191800	7579137800	188100	188100	188100	188100	0
6	20250108	191700	7579137800	188100	188100	188100	188100	0
7	20250108	191600	7579137800	188100	188100	188100	188100	0
8	20250108	191500	7579137800	188100	188100	188100	188100	0
9	20250108	191400	7579137800	188100	188100	188100	188100	0
10	20250108	191300	7579137800	188100	188100	188100	188100	0
11	20250108	191200	7579137800	188100	188100	188100	188100	0
12	20250108	191100	7579137800	188100	188100	188100	188100	0
13	20250108	191000	7579137800	188100	188100	188100	188100	0
14	20250108	190900	7579137800	188100	188100	188100	188100	0
15	20250108	190800	7579137800	188100	188100	188100	188100	0
16	20250108	190700	7579137800	188100	188100	188100	188100	0
17	20250108	190600	7579137800	188100	188100	188100	188100	0
18	20250108	190500	7579137800	188100	188100	188100	188100	0
19	20250108	190400	7579137800	188100	188100	188100	188100	0
20	20250108	190300	7579137800	188100	188100	188100	188100	0
21	20250108	190200	7579137800	188100	188100	188100	188100	0
22	20250108	190100	7579137800	188100	188100	188100	188100	0
23	20250108	190000	7579137800	188100	188100	188100	188100	0
24	20250108	185900	7579137800	188100	188100	188100	188100	0
25	20250108	185800	7579137800	188100	188100	188100	188100	0
26	20250108	185700	7579137800	188100	188100	188100	188100	0
27	20250108	185600	7579137800	188100	188100	188100	188100	0
28	20250108	185500	7579137800	188100	188100	188100	188100	0
29	20250108	185400	7579137800	188100	188100	188100	188100	0
30	20250108	185300	7579137800	188100	188100	188100	188100	0
31	20250108	185200	7579137800	188100	188100	188100	188100	0
32	20250108	185100	7579137800	188100	188100	188100	188100	3059
33	20250108	185000	7579137800	188100	188100	188100	188100	0
34	20250108	184900	7579137800	188100	188100	188100	188100	0
35	20250108	184800	7579137800	188100	188100	188100	188100	0
36	20250108	184700	7579137800	188100	188100	188100	188100	0
37	20250108	184600	7579137800	188100	188100	188100	188100	0
38	20250108	184500	7579137800	188100	188100	188100	188100	0
39	20250108	184400	7579137800	188100	188100	188100	188100	0
40	20250108	184300	7579137800	188100	188100	188100	188100	0
41	20250108	184200	7579137800	188100	188100	188100	188100	0
42	20250108	184100	7579137800	188100	188100	188100	188100	0
43	20250108	184000	7579137800	188100	188100	188100	188100	0
44	20250108	183900	7579137800	188100	188100	188100	188100	0
45	20250108	183800	7579137800	188100	188100	188100	188100	0
46	20250108	183700	7579137800	188100	188100	188100	188100	0
47	20250108	183600	7579137800	188100	188100	188100	188100	0
48	20250108	183500	7579137800	188100	188100	188100	188100	0
49	20250108	183400	7579137800	188100	188100	188100	188100	0
50	20250108	183300	7579137800	188100	188100	188100	188100	0
51	20250108	183200	7579137800	188100	188100	188100	188100	0
52	20250108	183100	7579137800	188100	188100	188100	188100	0
53	20250108	183000	7579137800	188100	188100	188100	188100	0
54	20250108	182900	7579137800	188100	188100	188100	188100	0
55	20250108	182800	7579137800	188100	188100	188100	188100	0
56	20250108	182700	7579137800	188100	188100	188100	188100	0
57	20250108	182600	7579137800	188100	188100	188100	188100	0
58	20250108	182500	7579137800	188100	188100	188100	188100	0
59	20250108	182400	7579137800	188100	188100	188100	188100	0
60	20250108	182300	7579137800	188100	188100	188100	188100	0
61	20250108	182200	7579137800	188100	188100	188100	188100	0
62	20250108	182100	7579137800	188100	188100	188100	188100	3059
63	20250108	182000	7579137800	188100	188100	188100	188100	0
64	20250108	181900	7579137800	188100	188100	188100	188100	0
65	20250108	181800	7579137800	188100	188100	188100	188100	0
66	20250108	181700	7579137800	188100	188100	188100	188100	0
67	20250108	181600	7579137800	188100	188100	188100	188100	0
68	20250108	181500	7579137800	188100	188100	188100	188100	0
69	20250108	181400	7579137800	188100	188100	188100	188100	0
70	20250108	181300	7579137800	188100	188100	188100	188100	0
71	20250108	181200	7579137800	188100	188100	188100	188100	0
72	20250108	181100	7579137800	188100	188100	188100	188100	0
73	20250108	181000	7579137800	188100	188100	188100	188100	0
74	20250108	180900	7579137800	188100	188100	188100	188100	0
75	20250108	180800	7579137800	188100	188100	188100	188100	0
76	20250108	180700	7579137800	188100	188100	188100	188100	0
77	20250108	180600	7579137800	188100	188100	188100	188100	0
78	20250108	180500	7579137800	188100	188100	188100	188100	0
79	20250108	180400	7579137800	188100	188100	188100	188100	0
80	20250108	180300	7579137800	188100	188100	188100	188100	0
81	20250108	180200	7579137800	188100	188100	188100	188100	0
82	20250108	180100	7579137800	188100	188100	188100	188100	0
83	20250108	180000	7579137800	188100	188100	188100	188100	0
84	20250108	175900	7579137800	188100	188100	188100	188100	0
85	20250108	175800	7579137800	188100	188100	188100	188100	0
86	20250108	175700	7579137800	188100	188100	188100	188100	0
87	20250108	175600	7579137800	188100	188100	188100	188100	0
88	20250108	175500	7579137800	188100	188100	188100	188100	0
89	20250108	175400	7579137800	188100	188100	188100	188100	0
90	20250108	175300	7579137800	188100	188100	188100	188100	0
91	20250108	175200	7579137800	188100	188100	188100	188100	0
92	20250108	175100	7579137800	188100	188100	188100	188100	3059
93	20250108	175000	7579137800	188100	188100	188100	188100	0
94	20250108	174900	7579137800	188100	188100	188100	188100	0
95	20250108	174800	7579137800	188100	188100	188100	188100	0
96	20250108	174700	7579137800	188100	188100	188100	188100	0
97	20250108	174600	7579137800	188100	188100	188100	188100	0
98	20250108	174500	7579137800	188100	188100	188100	188100	0
99	20250108	174400	7579137800	188100	188100	188100	188100	0
100	20250108	174300	7579137800	188100	188100	188100	188100	0
101	20250108	174200	7579137800	188100	188100	188100	188100	0
102	20250108	174100	7579137800	188100	188100	188100	188100	0
103	20250108	174000	7579137800	188100	188100	188100	188100	0
104	20250108	173900	7579137800	188100	188100	188100	188100	0
105	20250108	173800	7579137800	188100	188100	188100	188100	0
106	20250108	173700	7579137800	188100	188100	188100	188100	0
107	20250108	173600	7579137800	188100	188100	188100	188100	0
108	20250108	173500	7579137800	188100	188100	188100	188100	0
109	20250108	173400	7579137800	188100	188100	188100	188100	0
110	20250108	173300	7579137800	188100	188100	188100	188100	0
111	20250108	173200	7579137800	188100	188100	188100	188100	0
112	20250108	173100	7579137800	188100	188100	188100	188100	0
113	20250108	173000	7579137800	188100	188100	188100	188100	0
114	20250108	172900	7579137800	188100	188100	188100	188100	0
115	20250108	172800	7579137800	188100	188100	188100	188100	0
116	20250108	172700	7579137800	188100	188100	188100	188100	0
117	20250108	172600	7579137800	188100	188100	188100	188100	0
118	20250108	172500	7579137800	188100	188100	188100	188100	0
119	20250108	172400	7579137800	188100	188100	188100	188100	0
120	20250108	172300	7579137800	188100	188100	188100	188100	0
121	20250108	172200	7579137800	188100	188100	188100	188100	0
122	20250108	172100	7579137800	188100	188100	188100	188100	3059
123	20250108	172000	7579137800	188100	188100	188100	188100	0
124	20250108	171900	7579137800	188100	188100	188100	188100	0
125	20250108	171800	7579137800	188100	188100	188100	188100	0
126	20250108	171700	7579137800	188100	188100	188100	188100	0
127	20250108	171600	7579137800	188100	188100	188100	188100	0
128	20250108	171500	7579137800	188100	188100	188100	188100	0
129	20250108	171400	7579137800	188100	188100	188100	188100	0
130	20250108	171300	7579137800	188100	188100	188100	188100	0
131	20250108	171200	7579137800	188100	188100	188100	188100	0
132	20250108	171100	7579137800	188100	188100	188100	188100	0
133	20250108	171000	7579137800	188100	188100	188100	188100	0
134	20250108	170900	7579137800	188100	188100	188100	188100	0
135	20250108	170800	7579137800	188100	188100	188100	188100	0
136	20250108	170700	7579137800	188100	188100	188100	188100	0
137	20250108	170600	7579137800	188100	188100	188100	188100	0
138	20250108	170500	7579137800	188100	188100	188100	188100	0
139	20250108	170400	7579137800	188100	188100	188100	188100	0
140	20250108	170300	7579137800	188100	188100	188100	188100	0
141	20250108	170200	7579137800	188100	188100	188100	188100	0
142	20250108	170100	7579137800	188100	188100	188100	188100	0
143	20250108	170000	7579137800	188100	188100	188100	188100	0
144	20250108	165900	7579137800	188100	188100	188100	188100	0
145	20250108	165800	7579137800	188100	188100	188100	188100	0
146	20250108	165700	7579137800	188100	188100	188100	188100	0
147	20250108	165600	7579137800	188100	188100	188100	188100	0
148	20250108	165500	7579137800	188100	188100	188100	188100	0
149	20250108	165400	7579137800	188100	188100	188100	188100	0
150	20250108	165300	7579137800	188100	188100	188100	188100	0
151	20250108	165200	7579137800	188100	188100	188100	188100	0
152	20250108	165100	7579137800	188100	188100	188100	188100	3059
153	20250108	165000	7579137800	188100	188100	188100	188100	0
154	20250108	164900	7579137800	188100	188100	188100	188100	0
155	20250108	164800	7579137800	188100	188100	188100	188100	0
156	20250108	164700	7579137800	188100	188100	188100	188100	0
157	20250108	164600	7579137800	188100	188100	188100	188100	0
158	20250108	164500	7579137800	188100	188100	188100	188100	0
159	20250108	164400	7579137800	188100	188100	188100	188100	0
160	20250108	164300	7579137800	188100	188100	188100	188100	0
161	20250108	164200	7579137800	188100	188100	188100	188100	0
162	20250108	164100	7579137800	188100	188100	188100	188100	0
163	20250108	164000	7579137800	188100	188100	188100	188100	0
164	20250108	163900	7579137800	188100	188100	188100	188100	0
165	20250108	163800	7579137800	188100	188100	188100	188100	0
166	20250108	163700	7579137800	188100	188100	188100	188100	0
167	20250108	163600	7579137800	188100	188100	188100	188100	0
168	20250108	163500	7579137800	188100	188100	188100	188100	0
169	20250108	163400	7579137800	188100	188100	188100	188100	0
170	20250108	163300	7579137800	188100	188100	188100	188100	0
171	20250108	163200	7579137800	188100	188100	188100	188100	0
172	20250108	163100	7579137800	188100	188100	188100	188100	0
173	20250108	163000	7579137800	188100	188100	188100	188100	0
174	20250108	162900	7579137800	188100	188100	188100	188100	0
175	20250108	162800	7579137800	188100	188100	188100	188100	0
176	20250108	162700	7579137800	188100	188100	188100	188100	0
177	20250108	162600	7579137800	188100	188100	188100	188100	0
178	20250108	162500	7579137800	188100	188100	188100	188100	0
179	20250108	162400	7579137800	188100	188100	188100	188100	0
180	20250108	162300	7579137800	188100	188100	188100	188100	0
181	20250108	162200	7579137800	188100	188100	188100	188100	0
182	20250108	162100	7579137800	188100	188100	188100	188100	3059
183	20250108	162000	7579137800	188100	188100	188100	188100	0
184	20250108	161900	7579137800	188100	188100	188100	188100	0
185	20250108	161800	7579137800	188100	188100	188100	188100	0
186	20250108	161700	7579137800	188100	188100	188100	188100	0
187	20250108	161600	7579137800	188100	188100	188100	188100	0
188	20250108	161500	7579137800	188100	188100	188100	188100	0
189	20250108	161400	7579137800	188100	188100	188100	188100	0
190	20250108	161300	7579137800	188100	188100	188100	188100	0
191	20250108	161200	7579137800	188100	188100	188100	188100	0
192	20250108	161100	7579137800	188100	188100	188100	188100	0
193	20250108	161000	7579137800	188100	188100	188100	188100	0
194	20250108	160900	7579137800	188100	188100	188100	188100	0
195	20250108	160800	7579137800	188100	188100	188100	188100	0
196	20250108	160700	7579137800	188100	188100	188100	188100	0
197	20250108	160600	7579137800	188100	188100	188100	188100	0
198	20250108	160500	7579137800	188100	188100	188100	188100	0
199	20250108	160400	7579137800	188100	188100	188100	188100	0
200	20250108	160300	7579137800	188100	188100	188100	188100	0
201	20250108	160200	7579137800	188100	188100	188100	188100	0
202	20250108	160100	7579137800	188100	188100	188100	188100	0
203	20250108	160000	7579137800	188100	188100	188100	188100	0
204	20250108	155900	7579137800	188100	188100	188100	188100	0
205	20250108	155800	7579137800	188100	188100	188100	188100	0
206	20250108	155700	7579137800	188100	188100	188100	188100	0
207	20250108	155600	7579137800	188100	188100	188100	188100	0
208	20250108	155500	7579137800	188100	188100	188100	188100	0
209	20250108	155400	7579137800	188100	188100	188100	188100	0
210	20250108	155300	7579137800	188100	188100	188100	188100	0
211	20250108	155200	7579137800	188100	188100	188100	188100	0
212	20250108	155100	7579137800	188100	188100	188100	188100	3059
213	20250108	155000	7579137800	188100	188100	188100	188100	0
214	20250108	154900	7579137800	188100	188100	188100	188100	0
215	20250108	154800	7579137800	188100	188100	188100	188100	0
216	20250108	154700	7579137800	188100	188100	188100	188100	0
217	20250108	154600	7579137800	188100	188100	188100	188100	0
218	20250108	154500	7579137800	188100	188100	188100	188100	0
219	20250108	154400	7579137800	188100	188100	188100	188100	0
220	20250108	154300	7579137800	188100	188100	188100	188100	0
221	20250108	154200	7579137800	188100	188100	188100	188100	0
222	20250108	154100	7579137800	188100	188100	188100	188100	0
223	20250108	154000	7579137800	188100	188100	188100	188100	0
224	20250108	153900	7579137800	188100	188100	188100	188100	0
225	20250108	153800	7579137800	188100	188100	188100	188100	0
226	20250108	153700	7579137800	188100	188100	188100	188100	0
227	20250108	153600	7579137800	188100	188100	188100	188100	0
228	20250108	153500	7579137800	188100	188100	188100	188100	0
229	20250108	153400	7579137800	188100	188100	188100	188100	0
230	20250108	153300	7579137800	188100	188100	188100	188100	0
231	20250108	153200	7579137800	188100	188100	188100	188100	0
232	20250108	153100	7579137800	188100	188100	188100	188100	0
233	20250108	153000	7579137800	188100	188100	188100	188100	3059
234	20250108	152900	7003739900	188500	188500	188500	188500	0
235	20250108	152800	7003739900	188500	188500	188500	188500	0
236	20250108	152700	7003739900	188500	188500	188500	188500	0
237	20250108	152600	7003739900	188500	188500	188500	188500	0
238	20250108	152500	7003739900	188500	188500	188500	188500	0
239	20250108	152400	7003739900	188500	188500	188500	188500	0
240	20250108	152300	7003739900	188500	188500	188500	188500	0
241	20250108	152200	7003739900	188500	188500	188500	188500	0
242	20250108	152100	7003739900	188500	188500	188500	188500	0
243	20250108	152000	7003739900	188500	188500	188500	188500	0
244	20250108	151900	7003739900	188500	188300	188600	188200	261
245	20250108	151800	6954588800	188300	188300	188400	188300	122
246	20250108	151700	6931616000	188300	188200	188400	188200	193
247	20250108	151600	6895277300	188200	188400	188400	188200	289
248	20250108	151500	6840862600	188400	188600	188600	188300	263
249	20250108	151400	6791314000	188500	188600	188600	188500	229
250	20250108	151300	6748145100	188500	188800	188800	188500	107
251	20250108	151200	6727965300	188600	188900	188900	188600	128
252	20250108	151100	6703797300	188900	188500	188900	188500	49
253	20250108	151000	6694551600	188500	188500	188600	188500	190
254	20250108	150900	6658726400	188600	188500	188600	188500	192
255	20250108	150800	6622527400	188500	188600	188600	188500	42
256	20250108	150700	6614608200	188500	188500	188600	188500	61
257	20250108	150600	6603105700	188600	188500	188600	188500	78
258	20250108	150500	6588401900	188600	188600	188700	188500	51
259	20250108	150400	6578784000	188800	188600	188800	188500	66
260	20250108	150300	6566336200	188500	188700	188900	188500	79
261	20250108	150200	6551434100	189000	189000	189100	188800	74
262	20250108	150100	6537451100	189000	188800	189100	188800	27
263	20250108	150000	6532350700	188900	188800	188900	188800	63
264	20250108	145900	6520452600	188900	188600	189100	188500	89
265	20250108	145800	6503662600	188600	188700	189200	188500	123
266	20250108	145700	6480439600	188600	189100	189100	188600	58
267	20250108	145600	6469485700	189100	188500	189100	188500	232
268	20250108	145500	6425662000	188600	188500	188900	188500	144
269	20250108	145400	6398490400	188500	188700	188800	188500	75
270	20250108	145300	6384338700	188700	188700	188800	188700	40
271	20250108	145200	6376790400	188700	188700	188800	188600	171
272	20250108	145100	6344534400	188700	188600	188700	188600	182
273	20250108	145000	6310204700	188600	188700	188700	188600	50
274	20250108	144900	6300773700	188700	188700	188700	188600	59
275	20250108	144800	6289645400	188600	188800	189000	188600	116
276	20250108	144700	6267745200	189000	189100	189100	188800	39
277	20250108	144600	6260373800	189200	189100	189200	189100	90
278	20250108	144500	6243350800	189000	188900	189100	188800	115
279	20250108	144400	6221613600	188900	189000	189100	188700	191
280	20250108	144300	6185526400	189000	189100	189100	188700	142
281	20250108	144200	6158698600	189100	189000	189100	188800	103
282	20250108	144100	6139241200	189000	188900	189000	188800	64
283	20250108	144000	6127154900	188900	189000	189100	188800	89
284	20250108	143900	6110341700	189000	189100	189100	188800	54
285	20250108	143800	6100139100	189100	188600	189100	188600	176
286	20250108	143700	6066887600	188800	188600	189000	188500	85
287	20250108	143600	6050839100	188600	188500	189000	188500	177
288	20250108	143500	6017417100	188500	188800	188800	188500	30
289	20250108	143400	6011759800	188800	188600	188800	188500	75
290	20250108	143300	5997616700	188600	188700	188800	188600	61
291	20250108	143200	5986109100	188400	188700	188800	188400	78
292	20250108	143100	5971398900	188700	188500	188700	188500	85
293	20250108	143000	5955372700	188500	188600	188700	188500	48
294	20250108	142900	5946323500	188800	188800	188800	188700	34
295	20250108	142800	5939906400	188700	188700	188800	188600	77
296	20250108	142700	5925375800	188800	188600	188800	188600	68
297	20250108	142600	5912545900	188600	188800	188800	188600	45
298	20250108	142500	5904055000	188600	188700	188900	188600	38
299	20250108	142400	5896884800	188600	188700	189000	188600	70
300	20250108	142300	5883664500	188700	188900	189000	188700	58
301	20250108	142200	5872708900	189000	188900	189000	188800	54
302	20250108	142100	5862513000	188600	188900	189000	188600	97
303	20250108	142000	5844200300	188900	188700	188900	188600	39
304	20250108	141900	5836841700	188600	188900	188900	188600	63
305	20250108	141800	5824950800	188900	188800	188900	188500	129
306	20250108	141700	5800602000	188700	188800	188800	188700	111
307	20250108	141600	5779655900	188700	188700	188900	188700	65
308	20250108	141500	5767384800	188700	188600	188900	188500	63
309	20250108	141400	5755501900	188600	188600	188700	188600	86
310	20250108	141300	5739277600	188600	188400	188600	188400	89
311	20250108	141200	5722501700	188500	188500	188600	188500	85
312	20250108	141100	5706478800	188600	188800	188800	188500	115
313	20250108	141000	5684777500	188900	188600	188900	188600	54
314	20250108	140900	5674590200	188600	188800	189200	188600	84
315	20250108	140800	5658727900	188800	188900	189200	188700	71
316	20250108	140700	5645309000	189100	188700	189100	188700	101
317	20250108	140600	5626224900	188700	189000	189100	188600	67
318	20250108	140500	5613572400	188900	189100	189100	188500	157
319	20250108	140400	5583919400	188500	188700	189100	188400	140
320	20250108	140300	5557480800	188700	189000	189100	188400	32
321	20250108	140200	5551442900	189200	188400	189200	188300	83
322	20250108	140100	5535786700	188400	188500	189100	188400	542
323	20250108	140000	5433556400	188600	188600	188600	188300	63
324	20250108	135900	5421683600	188700	188200	188700	188100	317
325	20250108	135800	5361960600	188100	188200	188200	188100	78
326	20250108	135700	5347288000	188100	188200	188300	188100	103
327	20250108	135600	5327904500	188200	188200	188300	188200	49
328	20250108	135500	5318682500	188300	188200	188300	188200	194
329	20250108	135400	5282170700	188200	188300	188500	188200	97
330	20250108	135300	5263905100	188300	188400	188400	188300	75
331	20250108	135200	5249779800	188300	188400	188400	188300	39
332	20250108	135100	5242435400	188400	188300	188400	188200	285
333	20250108	135000	5188781800	188300	188500	188500	188300	233
334	20250108	134900	5144885100	188600	188600	188600	188500	73
335	20250108	134800	5131120700	188700	188800	188800	188600	214
336	20250108	134700	5090754200	188700	188800	188800	188700	30
337	20250108	134600	5085092900	188700	188900	188900	188700	84
338	20250108	134500	5069232900	188800	188800	188900	188800	152
339	20250108	134400	5040533800	188800	188700	188800	188700	35
340	20250108	134300	5033928600	188700	188800	189000	188700	96
341	20250108	134200	5015803500	188800	188900	189200	188700	272
342	20250108	134100	4964404700	188900	188800	188900	188700	75
343	20250108	134000	4950247200	188800	188700	189100	188700	44
344	20250108	133900	4941940400	189000	188800	189000	188700	122
345	20250108	133800	4918898400	188800	188800	188900	188800	30
346	20250108	133700	4913233900	188800	189000	189000	188800	32
347	20250108	133600	4907190600	189000	188800	189100	188800	115
348	20250108	133500	4885470300	188800	189100	189100	188800	136
349	20250108	133400	4859770300	189100	189000	189100	189000	25
350	20250108	133300	4855044500	189000	189300	189400	189000	129
351	20250108	133200	4830621800	189300	189300	189400	189200	56
352	20250108	133100	4820019500	189300	189400	189400	189000	74
353	20250108	133000	4806016300	189400	189400	189400	189300	22
354	20250108	132900	4801851300	189400	189000	189400	189000	178
355	20250108	132800	4768183100	189100	189000	189100	189000	49
356	20250108	132700	4758921700	189000	188800	189000	188700	137
357	20250108	132600	4733049000	188800	188800	188900	188800	84
358	20250108	132500	4717189100	188800	188800	188900	188800	34
359	20250108	132400	4710769400	188800	188900	189000	188800	359
360	20250108	132300	4642980700	189000	189000	189000	188900	32
361	20250108	132200	4636935100	189000	188900	189000	188900	54
362	20250108	132100	4626732700	188900	189000	189100	188900	91
363	20250108	132000	4609534500	189000	189000	189100	188900	148
364	20250108	131900	4581563800	189100	189100	189100	189000	28
365	20250108	131800	4576271300	189000	189300	189400	189000	121
366	20250108	131700	4553370100	189300	189200	189400	189000	51
367	20250108	131600	4543725800	189300	189000	189400	189000	53
368	20250108	131500	4533702800	189000	189000	189300	189000	25
369	20250108	131400	4528975900	189200	189000	189200	189000	89
370	20250108	131300	4512143600	189000	189100	189100	189000	80
371	20250108	131200	4497022800	189000	189300	189300	189000	86
372	20250108	131100	4480749500	189300	189300	189400	189300	52
373	20250108	131000	4470905200	189400	189400	189400	189300	29
374	20250108	130900	4465412800	189400	189600	189600	189300	50
375	20250108	130800	4455938000	189600	189500	189700	189400	247
376	20250108	130700	4409108800	189500	189400	189600	189400	47
377	20250108	130600	4400200100	189500	189700	189700	189500	24
378	20250108	130500	4395651000	189600	189700	189700	189600	73
379	20250108	130400	4381810000	189700	189600	189700	189600	27
380	20250108	130300	4376690200	189600	189700	189700	189600	29
381	20250108	130200	4371189800	189800	189900	189900	189800	20
382	20250108	130100	4367393500	189600	189800	189900	189600	125
383	20250108	130000	4343668300	189800	189400	189800	189400	203
384	20250108	125900	4305179700	189400	189400	189500	189400	18
385	20250108	125800	4301770300	189400	189500	189500	189300	21
386	20250108	125700	4297791300	189600	189300	189600	189200	208
387	20250108	125600	4258416200	189300	189200	189300	189200	42
388	20250108	125500	4250465700	189200	189200	189300	189200	13
389	20250108	125400	4248005600	189300	189300	189300	189100	23
390	20250108	125300	4243651900	189300	189200	189500	189000	169
391	20250108	125200	4211663600	189200	189100	189200	189000	36
392	20250108	125100	4204856100	189000	189000	189100	189000	70
393	20250108	125000	4191620600	189000	189000	189100	189000	33
394	20250108	124900	4185383100	189100	189100	189100	189000	11
395	20250108	124800	4183303200	189000	189500	189500	189000	130
396	20250108	124700	4158708100	189400	189500	189500	189400	4
397	20250108	124600	4157950200	189500	189300	189600	189200	109
398	20250108	124500	4137309300	189300	189200	189600	189200	35
399	20250108	124400	4130680700	189100	189400	189400	189100	18
400	20250108	124300	4127273500	189300	189400	189400	189300	7
401	20250108	124200	4125948200	189400	189200	189400	189200	88
402	20250108	124100	4109289200	189200	189100	189200	189000	95
403	20250108	124000	4091323300	189100	189100	189100	189000	33
404	20250108	123900	4085083300	189000	189100	189100	189000	52
405	20250108	123800	4075252300	189100	189100	189200	189100	88
406	20250108	123700	4058608900	189200	189100	189200	189100	18
407	20250108	123600	4055203700	189200	189200	189200	189100	26
408	20250108	123500	4050286600	189100	189500	189500	189100	449
409	20250108	123400	3965215900	189500	189600	189600	189500	68
410	20250108	123300	3952328900	189600	189500	189700	189500	205
411	20250108	123200	3913461900	189600	189700	189700	189500	162
412	20250108	123100	3882750300	189600	189600	189700	189600	40
413	20250108	123000	3875165300	189700	189600	189700	189600	8
414	20250108	122900	3873648100	189600	189700	189700	189600	10
415	20250108	122800	3871751600	189700	189700	189700	189600	5
416	20250108	122700	3870803300	189600	189700	189700	189600	34
417	20250108	122600	3864356300	189700	189500	189700	189500	188
418	20250108	122500	3828716600	189600	189600	189600	189500	13
419	20250108	122400	3826252300	189600	189600	189700	189500	154
420	20250108	122300	3797058700	189700	189700	189700	189600	39
421	20250108	122200	3789663400	189700	189600	189700	189600	9
422	20250108	122100	3787956600	189700	189700	189700	189600	6
423	20250108	122000	3786818500	189600	189600	189600	189500	18
424	20250108	121900	3783405800	189600	189700	189700	189600	31
425	20250108	121800	3777527800	189600	189600	189700	189600	21
426	20250108	121700	3773545800	189600	189500	189700	189500	34
427	20250108	121600	3767101000	189500	189700	189700	189500	132
428	20250108	121500	3742073500	189700	189700	189700	189600	38
429	20250108	121400	3734867300	189600	189600	189700	189600	11
430	20250108	121300	3732781400	189700	189700	189700	189600	26
431	20250108	121200	3727851200	189600	189700	189700	189600	64
432	20250108	121100	3715716200	189600	189700	189700	189600	6
433	20250108	121000	3714578300	189700	189700	189700	189600	108
434	20250108	120900	3694095800	189800	189700	189800	189700	23
435	20250108	120800	3689732300	189800	189800	189800	189700	28
436	20250108	120700	3684419800	189700	189700	189700	189600	35
437	20250108	120600	3677780600	189700	189700	189700	189600	14
438	20250108	120500	3675125000	189700	189600	189900	189600	32
439	20250108	120400	3669054700	189700	189700	189700	189600	34
440	20250108	120300	3662607400	189600	189700	189800	189600	39
441	20250108	120200	3655209000	189700	189600	189700	189600	33
442	20250108	120100	3648949800	189600	189500	189600	189400	4
443	20250108	120000	3648191700	189500	189400	189600	189300	68
444	20250108	115900	3635307900	189300	189400	189800	189300	77
445	20250108	115800	3620724300	189300	189300	189400	189300	21
446	20250108	115700	3616747500	189400	189300	189400	189300	32
447	20250108	115600	3610689200	189400	189300	189400	189300	46
448	20250108	115500	3601977000	189300	189400	189400	189300	52
449	20250108	115400	3592128500	189200	189200	189300	189100	47
450	20250108	115300	3583236000	189200	189400	189400	189100	158
451	20250108	115200	3553329100	189400	189300	189400	189300	33
452	20250108	115100	3547081100	189300	189300	189400	189300	36
453	20250108	115000	3540265300	189300	189600	189600	189300	70
454	20250108	114900	3527007700	189500	189400	189600	189300	55
455	20250108	114800	3516592300	189600	189600	189800	189300	207
456	20250108	114700	3477334400	189300	189600	189600	189200	28
457	20250108	114600	3472031100	189600	189800	189800	189200	105
458	20250108	114500	3452137800	189800	189200	189800	189200	116
459	20250108	114400	3430181100	189200	189300	189300	189200	2
460	20250108	114300	3429802600	189300	189700	189700	189200	50
461	20250108	114200	3420331200	189500	189300	189500	189300	38
462	20250108	114100	3413133900	189400	189300	189500	189300	20
463	20250108	114000	3409345700	189500	189600	189600	189500	26
464	20250108	113900	3404418500	189600	189100	189600	189100	108
465	20250108	113800	3383986100	189100	189200	189300	189100	92
466	20250108	113700	3366579700	189300	189300	189700	189300	32
467	20250108	113600	3360518900	189300	189300	189300	189200	30
468	20250108	113500	3354840000	189300	189200	189300	189200	10
469	20250108	113400	3352947500	189300	189300	189800	189300	49
470	20250108	113300	3343669500	189300	189200	189800	189200	16
471	20250108	113200	3340640500	189800	189800	189800	189200	35
472	20250108	113100	3334009400	189800	189000	189800	189000	490
473	20250108	113000	3241282800	189100	189100	189200	189000	100
474	20250108	112900	3222376000	189100	189300	189400	189100	44
475	20250108	112800	3214048300	189400	189600	189600	189400	38
476	20250108	112700	3206849700	189500	189700	189900	189500	274
477	20250108	112600	3154900500	189700	189700	189700	189600	56
478	20250108	112500	3144277900	189800	189800	189800	189700	34
479	20250108	112400	3137826400	189700	189700	189800	189700	12
480	20250108	112300	3135549900	189600	189800	189800	189600	42
481	20250108	112200	3127583200	189800	190000	190000	189700	31
482	20250108	112100	3121698200	190000	189800	190000	189700	111
483	20250108	112000	3100637500	189700	190000	190100	189700	78
484	20250108	111900	3085821200	190000	190000	190300	190000	69
485	20250108	111800	3072702800	190000	190200	190300	190000	73
486	20250108	111700	3058821300	190200	190300	190300	190000	108
487	20250108	111600	3038278800	190500	190800	190800	190500	60
488	20250108	111500	3026841200	190700	190500	190800	190500	221
489	20250108	111400	2984710100	190600	190600	190600	190500	74
490	20250108	111300	2970611400	190500	190500	190600	190500	66
491	20250108	111200	2958037800	190400	190300	190500	190200	89
492	20250108	111100	2941095200	190300	190400	190400	190200	86
493	20250108	111000	2924732900	190200	190000	190200	190000	179
494	20250108	110900	2890694800	190100	190100	190100	189600	80
495	20250108	110800	2875487300	189500	190000	190000	189500	65
496	20250108	110700	2863150400	189700	190100	190100	189500	80
497	20250108	110600	2847972400	190200	189500	190200	189500	44
498	20250108	110500	2839629100	189500	189500	189600	189500	34
499	20250108	110400	2833185600	189500	189600	189600	189500	46
500	20250108	110300	2824467500	189500	189600	189600	189500	36
501	20250108	110200	2817644700	189600	189600	189600	189300	27
502	20250108	110100	2812528300	189600	189900	190100	189200	156
503	20250108	110000	2782985100	190200	190200	190200	189600	112
504	20250108	105900	2761721600	190200	190000	190300	190000	33
505	20250108	105800	2755447000	190100	190100	190100	190000	42
506	20250108	105700	2747463000	190100	190300	190300	190000	42
507	20250108	105600	2739474600	190300	190300	190300	190200	72
508	20250108	105500	2725775400	190600	190800	190800	190600	133
509	20250108	105400	2700408900	190700	190300	190800	190300	441
510	20250108	105300	2616354900	190200	190100	190300	190100	283
511	20250108	105200	2562504200	190100	190000	190200	190000	248
512	20250108	105100	2515365900	189900	189800	189900	189700	57
513	20250108	105000	2504546300	189800	189900	189900	189800	24
514	20250108	104900	2499989800	189800	189700	189800	189600	51
515	20250108	104800	2490314000	189700	189600	189800	189600	43
516	20250108	104700	2482157100	189700	189800	189800	189600	75
517	20250108	104600	2467932000	189800	190000	190000	189800	25
518	20250108	104500	2463184900	190100	190000	190100	189900	147
519	20250108	104400	2435255100	190000	189900	190000	189900	255
520	20250108	104300	2386812700	190000	190000	190000	189900	9
521	20250108	104200	2385102800	189900	190000	190000	189900	12
522	20250108	104100	2382823600	189900	189900	190000	189900	118
523	20250108	104000	2360414800	189900	189700	189900	189700	69
524	20250108	103900	2347315900	189800	189900	189900	189700	38
525	20250108	103800	2340102600	189800	190000	190000	189800	90
526	20250108	103700	2323012600	189900	189900	189900	189800	171
527	20250108	103600	2290543100	189900	189500	189900	189100	272
528	20250108	103500	2238946300	189600	189400	189700	188900	186
529	20250108	103400	2203699300	189700	189600	189700	189500	209
530	20250108	103300	2164066200	189500	189400	189500	189300	195
531	20250108	103200	2127121700	189400	189400	189400	189100	65
532	20250108	103100	2114811900	188900	189500	189500	188900	58
533	20250108	103000	2103841800	189500	188900	189500	188900	42
534	20250108	102900	2095892300	188900	189100	189500	188900	248
535	20250108	102800	2048951800	189100	189100	189200	189100	4
536	20250108	102700	2048195300	188900	189200	189200	188900	2
537	20250108	102600	2047817200	188900	188900	189500	188800	148
538	20250108	102500	2019805200	189000	189000	189400	188900	53
539	20250108	102400	2009785900	188900	189000	189400	188900	29
540	20250108	102300	2004302600	188900	189500	189500	188900	167
541	20250108	102200	1972710500	189500	189100	189500	189100	220
542	20250108	102100	1931069000	189100	189000	189100	189000	214
543	20250108	102000	1890620900	188800	189000	189000	188800	59
544	20250108	101900	1879479500	188900	189000	189000	188900	22
545	20250108	101800	1875322300	188900	188900	189000	188900	31
546	20250108	101700	1869466200	188900	189000	189000	188900	6
547	20250108	101600	1868332500	189000	188900	189000	188900	47
548	20250108	101500	1859453500	188900	188900	189000	188900	19
549	20250108	101400	1855863200	189000	188900	189000	188900	29
550	20250108	101300	1850384000	189000	189000	189000	188900	7
551	20250108	101200	1849061200	188900	188900	189000	188900	61
552	20250108	101100	1837537000	189000	188900	189000	188900	42
553	20250108	101000	1829600900	188900	188900	189000	188800	458
554	20250108	100900	1743074500	188900	188600	188900	188500	83
555	20250108	100800	1727414000	188500	188500	188600	188500	10
556	20250108	100700	1725528900	188500	188600	188600	188300	16
557	20250108	100600	1722511700	188300	188400	188400	188200	22
558	20250108	100500	1718368900	188300	188600	188600	188300	41
559	20250108	100400	1710642300	188600	188600	188700	188200	78
560	20250108	100300	1695943800	188600	188300	188700	188300	53
561	20250108	100200	1685958900	188400	188200	188800	188200	64
562	20250108	100100	1673899000	188200	188200	188200	188100	78
563	20250108	100000	1659219500	188100	188100	188200	188100	39
564	20250108	095900	1651880500	188200	188100	188200	188100	38
565	20250108	095800	1644732000	188100	188100	188100	188100	104
566	20250108	095700	1625169600	188100	188100	188200	188000	209
567	20250108	095600	1585867600	188200	188200	188200	188100	60
568	20250108	095500	1574581100	188200	188200	188300	188100	424
569	20250108	095400	1494805500	188300	188300	188600	188300	166
570	20250108	095300	1463544100	188300	188400	188400	188300	22
571	20250108	095200	1459400100	188400	188400	188400	188300	19
572	20250108	095100	1455820900	188300	188600	188600	188300	76
573	20250108	095000	1441506400	188300	188600	188600	188300	130
574	20250108	094900	1417011400	188500	188900	189000	188500	20
575	20250108	094800	1413233700	188900	188700	188900	188500	117
576	20250108	094700	1391149000	188800	188600	188900	188400	128
577	20250108	094600	1366996100	188600	188700	188800	188600	92
578	20250108	094500	1349636200	188800	188700	188900	188700	87
579	20250108	094400	1333210600	188700	188800	188800	188600	54
580	20250108	094300	1323021300	188600	188500	188600	188400	120
581	20250108	094200	1300399800	188500	188500	188700	188400	107
582	20250108	094100	1280230800	188500	188700	188800	188400	135
583	20250108	094000	1254793400	188800	188800	188900	188400	203
584	20250108	093900	1216522800	188800	188500	188800	188400	38
585	20250108	093800	1209359400	188400	188400	188900	188400	439
586	20250108	093700	1126535400	188400	188400	188500	188400	14
587	20250108	093600	1123897200	188400	188700	188800	188400	33
588	20250108	093500	1117675000	188400	188700	188800	188400	33
589	20250108	093400	1111454900	188400	188900	188900	188400	116
590	20250108	093300	1089567200	188300	188900	188900	188300	2
591	20250108	093200	1089190000	188900	188500	188900	188100	295
592	20250108	093100	1033600900	188300	188900	189000	188200	52
593	20250108	093000	1023795600	189000	188100	189100	188100	609
594	20250108	092900	909097700	188200	188600	188700	188100	717
595	20250108	092800	774039500	188700	188700	188700	188600	49
596	20250108	092700	764793300	188700	188700	188800	188700	41
597	20250108	092600	757056400	188800	188800	189000	188800	35
598	20250108	092500	750444000	188800	189100	189100	188600	263
599	20250108	092400	700760700	189100	189200	189200	188700	32
600	20250108	092300	694716800	189200	188700	189200	188500	102
601	20250108	092200	675455400	188700	189200	189200	188400	391
602	20250108	092100	601718700	188800	189200	189200	188600	106
603	20250108	092000	581677900	189200	188700	189200	188500	256
604	20250108	091900	533375700	188700	188800	188900	188700	36
605	20250108	091800	526577100	188800	188700	189100	188600	59
606	20250108	091700	515443100	188700	189100	189200	188700	82
607	20250108	091600	499940700	189200	189100	189200	189100	8
608	20250108	091500	498427600	189200	189200	189300	189200	22
609	20250108	091400	494264900	189300	189200	189300	189200	8
610	20250108	091300	492750600	188600	188500	189200	188500	158
611	20250108	091200	462912200	188500	189300	189300	188500	54
612	20250108	091100	452730200	189300	188400	189300	188400	6
613	20250108	091000	451598000	188400	188800	188800	188300	382
614	20250108	090900	379586200	188900	188800	189200	188800	163
615	20250108	090800	348799100	188800	189000	189200	188700	115
616	20250108	090700	327071100	189000	189200	189300	188600	353
617	20250108	090600	260372300	189300	189800	189900	189300	84
618	20250108	090500	244462300	189600	189900	189900	189300	46
619	20250108	090400	235743500	189900	189900	189900	189300	147
620	20250108	090300	207851900	189900	189900	189900	189300	180
621	20250108	090200	173686600	189100	188600	190100	188600	390
622	20250108	090100	99713100	188600	189700	189800	188200	106
623	20250108	090000	79659700	189800	188100	189800	188100	410