KissMeData/086900/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195900	3412887600	124400	124400	124400	124400	1399
3	20250107	195800	3412887600	124400	124400	124400	124400	0
4	20250107	195700	3412887600	124400	124400	124400	124400	0
5	20250107	195600	3412887600	124400	124400	124400	124400	0
6	20250107	195500	3412887600	124400	124400	124400	124400	0
7	20250107	195400	3412887600	124400	124400	124400	124400	0
8	20250107	195300	3412887600	124400	124400	124400	124400	0
9	20250107	195200	3412887600	124400	124400	124400	124400	0
10	20250107	195100	3412887600	124400	124400	124400	124400	0
11	20250107	195000	3412887600	124400	124400	124400	124400	0
12	20250107	194900	3412887600	124400	124400	124400	124400	0
13	20250107	194800	3412887600	124400	124400	124400	124400	0
14	20250107	194700	3412887600	124400	124400	124400	124400	0
15	20250107	194600	3412887600	124400	124400	124400	124400	0
16	20250107	194500	3412887600	124400	124400	124400	124400	0
17	20250107	194400	3412887600	124400	124400	124400	124400	0
18	20250107	194300	3412887600	124400	124400	124400	124400	0
19	20250107	194200	3412887600	124400	124400	124400	124400	0
20	20250107	194100	3412887600	124400	124400	124400	124400	0
21	20250107	194000	3412887600	124400	124400	124400	124400	0
22	20250107	193900	3412887600	124400	124400	124400	124400	0
23	20250107	193800	3412887600	124400	124400	124400	124400	0
24	20250107	193700	3412887600	124400	124400	124400	124400	0
25	20250107	193600	3412887600	124400	124400	124400	124400	0
26	20250107	193500	3412887600	124400	124400	124400	124400	0
27	20250107	193400	3412887600	124400	124400	124400	124400	0
28	20250107	193300	3412887600	124400	124400	124400	124400	0
29	20250107	193200	3412887600	124400	124400	124400	124400	0
30	20250107	193100	3412887600	124400	124400	124400	124400	0
31	20250107	193000	3412887600	124400	124400	124400	124400	0
32	20250107	192900	3412887600	124400	124400	124400	124400	1399
33	20250107	192800	3412887600	124400	124400	124400	124400	0
34	20250107	192700	3412887600	124400	124400	124400	124400	0
35	20250107	192600	3412887600	124400	124400	124400	124400	0
36	20250107	192500	3412887600	124400	124400	124400	124400	0
37	20250107	192400	3412887600	124400	124400	124400	124400	0
38	20250107	192300	3412887600	124400	124400	124400	124400	0
39	20250107	192200	3412887600	124400	124400	124400	124400	0
40	20250107	192100	3412887600	124400	124400	124400	124400	0
41	20250107	192000	3412887600	124400	124400	124400	124400	0
42	20250107	191900	3412887600	124400	124400	124400	124400	0
43	20250107	191800	3412887600	124400	124400	124400	124400	0
44	20250107	191700	3412887600	124400	124400	124400	124400	0
45	20250107	191600	3412887600	124400	124400	124400	124400	0
46	20250107	191500	3412887600	124400	124400	124400	124400	0
47	20250107	191400	3412887600	124400	124400	124400	124400	0
48	20250107	191300	3412887600	124400	124400	124400	124400	0
49	20250107	191200	3412887600	124400	124400	124400	124400	0
50	20250107	191100	3412887600	124400	124400	124400	124400	0
51	20250107	191000	3412887600	124400	124400	124400	124400	0
52	20250107	190900	3412887600	124400	124400	124400	124400	0
53	20250107	190800	3412887600	124400	124400	124400	124400	0
54	20250107	190700	3412887600	124400	124400	124400	124400	0
55	20250107	190600	3412887600	124400	124400	124400	124400	0
56	20250107	190500	3412887600	124400	124400	124400	124400	0
57	20250107	190400	3412887600	124400	124400	124400	124400	0
58	20250107	190300	3412887600	124400	124400	124400	124400	0
59	20250107	190200	3412887600	124400	124400	124400	124400	0
60	20250107	190100	3412887600	124400	124400	124400	124400	0
61	20250107	190000	3412887600	124400	124400	124400	124400	0
62	20250107	185900	3412887600	124400	124400	124400	124400	1399
63	20250107	185800	3412887600	124400	124400	124400	124400	0
64	20250107	185700	3412887600	124400	124400	124400	124400	0
65	20250107	185600	3412887600	124400	124400	124400	124400	0
66	20250107	185500	3412887600	124400	124400	124400	124400	0
67	20250107	185400	3412887600	124400	124400	124400	124400	0
68	20250107	185300	3412887600	124400	124400	124400	124400	0
69	20250107	185200	3412887600	124400	124400	124400	124400	0
70	20250107	185100	3412887600	124400	124400	124400	124400	0
71	20250107	185000	3412887600	124400	124400	124400	124400	0
72	20250107	184900	3412887600	124400	124400	124400	124400	0
73	20250107	184800	3412887600	124400	124400	124400	124400	0
74	20250107	184700	3412887600	124400	124400	124400	124400	0
75	20250107	184600	3412887600	124400	124400	124400	124400	0
76	20250107	184500	3412887600	124400	124400	124400	124400	0
77	20250107	184400	3412887600	124400	124400	124400	124400	0
78	20250107	184300	3412887600	124400	124400	124400	124400	0
79	20250107	184200	3412887600	124400	124400	124400	124400	0
80	20250107	184100	3412887600	124400	124400	124400	124400	0
81	20250107	184000	3412887600	124400	124400	124400	124400	0
82	20250107	183900	3412887600	124400	124400	124400	124400	0
83	20250107	183800	3412887600	124400	124400	124400	124400	0
84	20250107	183700	3412887600	124400	124400	124400	124400	0
85	20250107	183600	3412887600	124400	124400	124400	124400	0
86	20250107	183500	3412887600	124400	124400	124400	124400	0
87	20250107	183400	3412887600	124400	124400	124400	124400	0
88	20250107	183300	3412887600	124400	124400	124400	124400	0
89	20250107	183200	3412887600	124400	124400	124400	124400	0
90	20250107	183100	3412887600	124400	124400	124400	124400	0
91	20250107	183000	3412887600	124400	124400	124400	124400	0
92	20250107	182900	3412887600	124400	124400	124400	124400	1399
93	20250107	182800	3412887600	124400	124400	124400	124400	0
94	20250107	182700	3412887600	124400	124400	124400	124400	0
95	20250107	182600	3412887600	124400	124400	124400	124400	0
96	20250107	182500	3412887600	124400	124400	124400	124400	0
97	20250107	182400	3412887600	124400	124400	124400	124400	0
98	20250107	182300	3412887600	124400	124400	124400	124400	0
99	20250107	182200	3412887600	124400	124400	124400	124400	0
100	20250107	182100	3412887600	124400	124400	124400	124400	0
101	20250107	182000	3412887600	124400	124400	124400	124400	0
102	20250107	181900	3412887600	124400	124400	124400	124400	0
103	20250107	181800	3412887600	124400	124400	124400	124400	0
104	20250107	181700	3412887600	124400	124400	124400	124400	0
105	20250107	181600	3412887600	124400	124400	124400	124400	0
106	20250107	181500	3412887600	124400	124400	124400	124400	0
107	20250107	181400	3412887600	124400	124400	124400	124400	0
108	20250107	181300	3412887600	124400	124400	124400	124400	0
109	20250107	181200	3412887600	124400	124400	124400	124400	0
110	20250107	181100	3412887600	124400	124400	124400	124400	0
111	20250107	181000	3412887600	124400	124400	124400	124400	0
112	20250107	180900	3412887600	124400	124400	124400	124400	0
113	20250107	180800	3412887600	124400	124400	124400	124400	0
114	20250107	180700	3412887600	124400	124400	124400	124400	0
115	20250107	180600	3412887600	124400	124400	124400	124400	0
116	20250107	180500	3412887600	124400	124400	124400	124400	0
117	20250107	180400	3412887600	124400	124400	124400	124400	0
118	20250107	180300	3412887600	124400	124400	124400	124400	0
119	20250107	180200	3412887600	124400	124400	124400	124400	0
120	20250107	180100	3412887600	124400	124400	124400	124400	0
121	20250107	180000	3412887600	124400	124400	124400	124400	0
122	20250107	175900	3412887600	124400	124400	124400	124400	1399
123	20250107	175800	3412887600	124400	124400	124400	124400	0
124	20250107	175700	3412887600	124400	124400	124400	124400	0
125	20250107	175600	3412887600	124400	124400	124400	124400	0
126	20250107	175500	3412887600	124400	124400	124400	124400	0
127	20250107	175400	3412887600	124400	124400	124400	124400	0
128	20250107	175300	3412887600	124400	124400	124400	124400	0
129	20250107	175200	3412887600	124400	124400	124400	124400	0
130	20250107	175100	3412887600	124400	124400	124400	124400	0
131	20250107	175000	3412887600	124400	124400	124400	124400	0
132	20250107	174900	3412887600	124400	124400	124400	124400	0
133	20250107	174800	3412887600	124400	124400	124400	124400	0
134	20250107	174700	3412887600	124400	124400	124400	124400	0
135	20250107	174600	3412887600	124400	124400	124400	124400	0
136	20250107	174500	3412887600	124400	124400	124400	124400	0
137	20250107	174400	3412887600	124400	124400	124400	124400	0
138	20250107	174300	3412887600	124400	124400	124400	124400	0
139	20250107	174200	3412887600	124400	124400	124400	124400	0
140	20250107	174100	3412887600	124400	124400	124400	124400	0
141	20250107	174000	3412887600	124400	124400	124400	124400	0
142	20250107	173900	3412887600	124400	124400	124400	124400	0
143	20250107	173800	3412887600	124400	124400	124400	124400	0
144	20250107	173700	3412887600	124400	124400	124400	124400	0
145	20250107	173600	3412887600	124400	124400	124400	124400	0
146	20250107	173500	3412887600	124400	124400	124400	124400	0
147	20250107	173400	3412887600	124400	124400	124400	124400	0
148	20250107	173300	3412887600	124400	124400	124400	124400	0
149	20250107	173200	3412887600	124400	124400	124400	124400	0
150	20250107	173100	3412887600	124400	124400	124400	124400	0
151	20250107	173000	3412887600	124400	124400	124400	124400	0
152	20250107	172900	3412887600	124400	124400	124400	124400	1399
153	20250107	172800	3412887600	124400	124400	124400	124400	0
154	20250107	172700	3412887600	124400	124400	124400	124400	0
155	20250107	172600	3412887600	124400	124400	124400	124400	0
156	20250107	172500	3412887600	124400	124400	124400	124400	0
157	20250107	172400	3412887600	124400	124400	124400	124400	0
158	20250107	172300	3412887600	124400	124400	124400	124400	0
159	20250107	172200	3412887600	124400	124400	124400	124400	0
160	20250107	172100	3412887600	124400	124400	124400	124400	0
161	20250107	172000	3412887600	124400	124400	124400	124400	0
162	20250107	171900	3412887600	124400	124400	124400	124400	0
163	20250107	171800	3412887600	124400	124400	124400	124400	0
164	20250107	171700	3412887600	124400	124400	124400	124400	0
165	20250107	171600	3412887600	124400	124400	124400	124400	0
166	20250107	171500	3412887600	124400	124400	124400	124400	0
167	20250107	171400	3412887600	124400	124400	124400	124400	0
168	20250107	171300	3412887600	124400	124400	124400	124400	0
169	20250107	171200	3412887600	124400	124400	124400	124400	0
170	20250107	171100	3412887600	124400	124400	124400	124400	0
171	20250107	171000	3412887600	124400	124400	124400	124400	0
172	20250107	170900	3412887600	124400	124400	124400	124400	0
173	20250107	170800	3412887600	124400	124400	124400	124400	0
174	20250107	170700	3412887600	124400	124400	124400	124400	0
175	20250107	170600	3412887600	124400	124400	124400	124400	0
176	20250107	170500	3412887600	124400	124400	124400	124400	0
177	20250107	170400	3412887600	124400	124400	124400	124400	0
178	20250107	170300	3412887600	124400	124400	124400	124400	0
179	20250107	170200	3412887600	124400	124400	124400	124400	0
180	20250107	170100	3412887600	124400	124400	124400	124400	0
181	20250107	170000	3412887600	124400	124400	124400	124400	0
182	20250107	165900	3412887600	124400	124400	124400	124400	1399
183	20250107	165800	3412887600	124400	124400	124400	124400	0
184	20250107	165700	3412887600	124400	124400	124400	124400	0
185	20250107	165600	3412887600	124400	124400	124400	124400	0
186	20250107	165500	3412887600	124400	124400	124400	124400	0
187	20250107	165400	3412887600	124400	124400	124400	124400	0
188	20250107	165300	3412887600	124400	124400	124400	124400	0
189	20250107	165200	3412887600	124400	124400	124400	124400	0
190	20250107	165100	3412887600	124400	124400	124400	124400	0
191	20250107	165000	3412887600	124400	124400	124400	124400	0
192	20250107	164900	3412887600	124400	124400	124400	124400	0
193	20250107	164800	3412887600	124400	124400	124400	124400	0
194	20250107	164700	3412887600	124400	124400	124400	124400	0
195	20250107	164600	3412887600	124400	124400	124400	124400	0
196	20250107	164500	3412887600	124400	124400	124400	124400	0
197	20250107	164400	3412887600	124400	124400	124400	124400	0
198	20250107	164300	3412887600	124400	124400	124400	124400	0
199	20250107	164200	3412887600	124400	124400	124400	124400	0
200	20250107	164100	3412887600	124400	124400	124400	124400	0
201	20250107	164000	3412887600	124400	124400	124400	124400	0
202	20250107	163900	3412887600	124400	124400	124400	124400	0
203	20250107	163800	3412887600	124400	124400	124400	124400	0
204	20250107	163700	3412887600	124400	124400	124400	124400	0
205	20250107	163600	3412887600	124400	124400	124400	124400	0
206	20250107	163500	3412887600	124400	124400	124400	124400	0
207	20250107	163400	3412887600	124400	124400	124400	124400	0
208	20250107	163300	3412887600	124400	124400	124400	124400	0
209	20250107	163200	3412887600	124400	124400	124400	124400	0
210	20250107	163100	3412887600	124400	124400	124400	124400	0
211	20250107	163000	3412887600	124400	124400	124400	124400	0
212	20250107	162900	3412887600	124400	124400	124400	124400	1399
213	20250107	162800	3412887600	124400	124400	124400	124400	0
214	20250107	162700	3412887600	124400	124400	124400	124400	0
215	20250107	162600	3412887600	124400	124400	124400	124400	0
216	20250107	162500	3412887600	124400	124400	124400	124400	0
217	20250107	162400	3412887600	124400	124400	124400	124400	0
218	20250107	162300	3412887600	124400	124400	124400	124400	0
219	20250107	162200	3412887600	124400	124400	124400	124400	0
220	20250107	162100	3412887600	124400	124400	124400	124400	0
221	20250107	162000	3412887600	124400	124400	124400	124400	0
222	20250107	161900	3412887600	124400	124400	124400	124400	0
223	20250107	161800	3412887600	124400	124400	124400	124400	0
224	20250107	161700	3412887600	124400	124400	124400	124400	0
225	20250107	161600	3412887600	124400	124400	124400	124400	0
226	20250107	161500	3412887600	124400	124400	124400	124400	0
227	20250107	161400	3412887600	124400	124400	124400	124400	0
228	20250107	161300	3412887600	124400	124400	124400	124400	0
229	20250107	161200	3412887600	124400	124400	124400	124400	0
230	20250107	161100	3412887600	124400	124400	124400	124400	0
231	20250107	161000	3412887600	124400	124400	124400	124400	0
232	20250107	160900	3412887600	124400	124400	124400	124400	0
233	20250107	160800	3412887600	124400	124400	124400	124400	0
234	20250107	160700	3412887600	124400	124400	124400	124400	0
235	20250107	160600	3412887600	124400	124400	124400	124400	0
236	20250107	160500	3412887600	124400	124400	124400	124400	0
237	20250107	160400	3412887600	124400	124400	124400	124400	0
238	20250107	160300	3412887600	124400	124400	124400	124400	0
239	20250107	160200	3412887600	124400	124400	124400	124400	0
240	20250107	160100	3412887600	124400	124400	124400	124400	0
241	20250107	160000	3412887600	124400	124400	124400	124400	0
242	20250107	155900	3412887600	124400	124400	124400	124400	1399
243	20250107	155800	3412887600	124400	124400	124400	124400	0
244	20250107	155700	3412887600	124400	124400	124400	124400	0
245	20250107	155600	3412887600	124400	124400	124400	124400	0
246	20250107	155500	3412887600	124400	124400	124400	124400	0
247	20250107	155400	3412887600	124400	124400	124400	124400	0
248	20250107	155300	3412887600	124400	124400	124400	124400	0
249	20250107	155200	3412887600	124400	124400	124400	124400	0
250	20250107	155100	3412887600	124400	124400	124400	124400	0
251	20250107	155000	3412887600	124400	124400	124400	124400	0
252	20250107	154900	3412887600	124400	124400	124400	124400	0
253	20250107	154800	3412887600	124400	124400	124400	124400	0
254	20250107	154700	3412887600	124400	124400	124400	124400	0
255	20250107	154600	3412887600	124400	124400	124400	124400	0
256	20250107	154500	3412887600	124400	124400	124400	124400	0
257	20250107	154400	3412887600	124400	124400	124400	124400	0
258	20250107	154300	3412887600	124400	124400	124400	124400	0
259	20250107	154200	3412887600	124400	124400	124400	124400	0
260	20250107	154100	3412887600	124400	124400	124400	124400	0
261	20250107	154000	3412887600	124400	124400	124400	124400	0
262	20250107	153900	3412887600	124400	124400	124400	124400	0
263	20250107	153800	3412887600	124400	124400	124400	124400	0
264	20250107	153700	3412887600	124400	124400	124400	124400	0
265	20250107	153600	3412887600	124400	124400	124400	124400	0
266	20250107	153500	3412887600	124400	124400	124400	124400	0
267	20250107	153400	3412887600	124400	124400	124400	124400	0
268	20250107	153300	3412887600	124400	124400	124400	124400	0
269	20250107	153200	3412887600	124400	124400	124400	124400	0
270	20250107	153100	3412887600	124400	124400	124400	124400	0
271	20250107	153000	3412887600	124400	124400	124400	124400	1399
272	20250107	152900	3238852000	124900	124900	124900	124900	0
273	20250107	152800	3238852000	124900	124900	124900	124900	0
274	20250107	152700	3238852000	124900	124900	124900	124900	0
275	20250107	152600	3238852000	124900	124900	124900	124900	0
276	20250107	152500	3238852000	124900	124900	124900	124900	0
277	20250107	152400	3238852000	124900	124900	124900	124900	0
278	20250107	152300	3238852000	124900	124900	124900	124900	0
279	20250107	152200	3238852000	124900	124900	124900	124900	0
280	20250107	152100	3238852000	124900	124900	124900	124900	0
281	20250107	152000	3238852000	124900	124900	124900	124900	0
282	20250107	151900	3238852000	124900	124800	124900	124700	87
283	20250107	151800	3227998300	124900	124800	124900	124700	107
284	20250107	151700	3214644100	124900	124900	124900	124700	8
285	20250107	151600	3213645100	124900	124700	124900	124700	41
286	20250107	151500	3208527400	124800	124800	124900	124800	83
287	20250107	151400	3198168800	124800	124900	124900	124800	2
288	20250107	151300	3197919100	124900	124800	124900	124800	14
289	20250107	151200	3196170600	124800	125100	125100	124800	7
290	20250107	151100	3195295500	125200	125100	125200	125100	13
291	20250107	151000	3193668000	125100	124800	125100	124800	4
292	20250107	150900	3193167900	125100	124900	125200	124900	32
293	20250107	150800	3189166300	124700	124800	124800	124700	122
294	20250107	150700	3173942400	124800	124800	124800	124800	27
295	20250107	150600	3170572800	124700	124800	124800	124700	23
296	20250107	150500	3167704300	124800	124800	124800	124700	57
297	20250107	150400	3160596000	124800	124700	124800	124700	76
298	20250107	150300	3151116000	124700	124700	124700	124700	22
299	20250107	150200	3148372600	124800	124800	124800	124600	21
300	20250107	150100	3145753700	124800	124800	124800	124800	18
301	20250107	150000	3143507300	124800	124500	124800	124500	72
302	20250107	145900	3134534300	124600	124700	124700	124600	634
303	20250107	145800	3055501300	124700	124800	124800	124700	39
304	20250107	145700	3050637300	124800	124800	124800	124800	1
305	20250107	145600	3050512500	124800	124800	124800	124800	15
306	20250107	145500	3048640500	124800	124700	124800	124700	6
307	20250107	145400	3047891800	124800	124800	124800	124800	4
308	20250107	145300	3047392600	124800	124800	124800	124700	34
309	20250107	145200	3043150200	124800	124800	124800	124800	18
310	20250107	145100	3040903800	124800	124800	124900	124700	71
311	20250107	145000	3032043100	124800	124800	124900	124800	9
312	20250107	144900	3030919300	124800	124800	124800	124800	38
313	20250107	144800	3026176900	124900	124900	124900	124900	11
314	20250107	144700	3024803000	124900	124900	124900	124800	65
315	20250107	144600	3016690100	124800	124900	124900	124800	46
316	20250107	144500	3010946100	124900	124800	124900	124800	69
317	20250107	144400	3002333300	124900	124900	124900	124800	33
318	20250107	144300	2998214300	124900	124900	124900	124900	17
319	20250107	144200	2996091000	124900	125100	125100	124900	118
320	20250107	144100	2981348300	125100	125100	125100	125100	4
321	20250107	144000	2980847900	125100	125100	125100	125100	3
322	20250107	143900	2980472600	125100	125000	125100	125000	9
323	20250107	143800	2979346900	125000	125100	125200	125000	22
324	20250107	143700	2976594500	125200	125200	125200	125200	4
325	20250107	143600	2976093700	125300	125300	125300	125300	4
326	20250107	143500	2975592500	125200	125000	125200	125000	17
327	20250107	143400	2973466400	125000	124900	125000	124900	51
328	20250107	143300	2967096200	125000	125000	125000	125000	24
329	20250107	143200	2964096200	124900	124900	125000	124900	251
330	20250107	143100	2932746000	125000	125000	125000	124900	43
331	20250107	143000	2927374100	125000	125000	125000	125000	14
332	20250107	142900	2925624100	125000	125000	125000	125000	68
333	20250107	142800	2917124100	125000	124900	125000	124900	27
334	20250107	142700	2913750100	125000	125000	125000	125000	55
335	20250107	142600	2906875100	125300	125300	125300	125300	20
336	20250107	142500	2904369100	125000	125300	125300	125000	103
337	20250107	142400	2891493300	125200	125000	125200	124900	84
338	20250107	142300	2880998100	125000	125000	125100	125000	25
339	20250107	142200	2877872800	125100	125200	125200	125100	13
340	20250107	142100	2876246200	125200	125000	125300	125000	140
341	20250107	142000	2858741900	125000	125000	125000	125000	15
342	20250107	141900	2856866900	124900	125000	125000	124900	53
343	20250107	141800	2850247000	125000	125000	125000	125000	16
344	20250107	141700	2848247000	125000	125000	125000	124900	43
345	20250107	141600	2842873500	125000	125000	125000	125000	15
346	20250107	141500	2840998500	125000	125000	125000	125000	34
347	20250107	141400	2836748500	125000	125100	125100	125000	18
348	20250107	141300	2834497900	125100	125100	125100	125100	10
349	20250107	141200	2833246900	125100	125000	125100	125000	56
350	20250107	141100	2826242500	125000	125100	125100	125000	55
351	20250107	141000	2819367000	125100	125100	125100	125100	0
352	20250107	140900	2819367000	125100	125000	125100	125000	9
353	20250107	140800	2818241600	125100	125100	125100	125100	17
354	20250107	140700	2816114900	125100	125000	125100	125000	11
355	20250107	140600	2814739800	125100	125000	125100	125000	6
356	20250107	140500	2813989300	125100	125100	125100	125100	12
357	20250107	140400	2812488100	125200	125000	125200	124900	91
358	20250107	140300	2801111100	125000	125000	125000	125000	6
359	20250107	140200	2800361100	124900	125000	125000	124900	4
360	20250107	140100	2799861300	125000	125000	125000	124900	40
361	20250107	140000	2794864200	125000	125000	125000	125000	133
362	20250107	135900	2778239200	125000	125100	125100	125000	3
363	20250107	135800	2777864000	125100	125000	125100	125000	4
364	20250107	135700	2777363800	125100	125100	125100	125100	10
365	20250107	135600	2776112800	125100	125100	125100	125100	17
366	20250107	135500	2773986100	125100	125000	125100	125000	5
367	20250107	135400	2773360900	125100	125100	125100	125100	4
368	20250107	135300	2772860500	125100	125000	125100	125000	5
369	20250107	135200	2772235200	125100	125000	125100	125000	17
370	20250107	135100	2770108800	125100	125200	125200	125100	48
371	20250107	135000	2764100600	125300	125300	125300	125200	45
372	20250107	134900	2758463400	125300	125300	125300	125300	10
373	20250107	134800	2757210400	125400	125400	125400	125400	4
374	20250107	134700	2756708800	125400	125200	125400	125200	55
375	20250107	134600	2749815700	125300	125300	125300	125200	25
376	20250107	134500	2746683300	125300	125300	125300	125300	3
377	20250107	134400	2746307400	125300	125200	125300	125200	7
378	20250107	134300	2745430600	125300	125100	125300	125100	60
379	20250107	134200	2737921900	125000	125100	125100	125000	20
380	20250107	134100	2735420200	125100	125100	125100	125000	25
381	20250107	134000	2732294900	125100	125000	125100	125000	5
382	20250107	133900	2731669600	125100	125000	125100	125000	19
383	20250107	133800	2729294100	125100	125100	125100	125100	2
384	20250107	133700	2729043900	125100	125100	125100	125100	4
385	20250107	133600	2728543500	125100	125100	125100	125000	7
386	20250107	133500	2727667900	125100	125100	125100	125100	2
387	20250107	133400	2727417700	125000	125100	125100	125000	23
388	20250107	133300	2724541200	125000	125000	125100	125000	62
389	20250107	133200	2716785900	125200	125300	125300	125200	81
390	20250107	133100	2706644500	125200	125300	125300	125200	27
391	20250107	133000	2703263800	125300	125300	125300	125300	8
392	20250107	132900	2702261400	125300	125300	125300	125300	13
393	20250107	132800	2700632500	125300	125300	125300	125300	5
394	20250107	132700	2700006000	125300	125500	125500	125200	32
395	20250107	132600	2695995200	125500	125500	125500	125500	0
396	20250107	132500	2695995200	125500	125400	125500	125400	8
397	20250107	132400	2694991300	125500	125400	125500	125400	54
398	20250107	132300	2688215400	125400	125400	125400	125400	9
399	20250107	132200	2687086800	125400	125400	125400	125400	4
400	20250107	132100	2686585200	125100	125300	125400	125100	70
401	20250107	132000	2677814000	125300	125300	125300	125300	2
402	20250107	131900	2677563400	125400	125100	125400	125100	117
403	20250107	131800	2662902000	125100	125200	125200	125100	5
404	20250107	131700	2662276200	125200	125200	125200	125200	23
405	20250107	131600	2659396600	125200	125100	125200	125100	47
406	20250107	131500	2653516700	125000	125000	125000	125000	0
407	20250107	131400	2653516700	125000	125000	125000	124900	27
408	20250107	131300	2650141900	125000	125000	125000	125000	2
409	20250107	131200	2649891900	125100	125100	125100	125100	0
410	20250107	131100	2649891900	125100	125100	125100	125100	2
411	20250107	131000	2649641700	125100	125100	125100	125100	3
412	20250107	130900	2649266400	125100	125100	125100	125100	5
413	20250107	130800	2648640900	125100	124900	125100	124900	4
414	20250107	130700	2648140700	124900	124900	124900	124900	9
415	20250107	130600	2647016600	124900	124900	124900	124900	0
416	20250107	130500	2647016600	124900	124800	124900	124800	22
417	20250107	130400	2644268900	124900	124800	124900	124800	2
418	20250107	130300	2644019200	124900	124900	124900	124900	20
419	20250107	130200	2641521200	124900	124900	124900	124900	14
420	20250107	130100	2639772600	124900	124900	124900	124900	15
421	20250107	130000	2637899100	125100	125100	125100	125100	3
422	20250107	125900	2637523800	125100	125100	125100	125100	4
423	20250107	125800	2637023400	125200	125200	125200	125200	0
424	20250107	125700	2637023400	125200	125200	125200	125200	2
425	20250107	125600	2636773000	124900	125200	125300	124800	227
426	20250107	125500	2608402400	125300	125300	125300	125300	54
427	20250107	125400	2601636200	125300	125300	125400	125300	7
428	20250107	125300	2600758900	125300	125300	125300	125300	0
429	20250107	125200	2600758900	125300	125100	125300	125100	15
430	20250107	125100	2598879600	125100	125200	125200	125100	36
431	20250107	125000	2594373500	125300	125300	125300	125300	10
432	20250107	124900	2593120500	125300	125200	125300	125200	5
433	20250107	124800	2592494200	125300	125300	125300	125300	2
434	20250107	124700	2592243600	125300	125300	125300	125300	0
435	20250107	124600	2592243600	125300	125300	125300	125300	2
436	20250107	124500	2591993000	125200	125000	125200	125000	529
437	20250107	124400	2525858900	124800	124800	124800	124800	0
438	20250107	124300	2525858900	124800	125000	125000	124800	203
439	20250107	124200	2500509400	125000	125000	125000	125000	3
440	20250107	124100	2500134400	124900	124900	124900	124900	66
441	20250107	124000	2491891000	125000	124900	125000	124900	12
442	20250107	123900	2490392000	124900	124900	124900	124900	0
443	20250107	123800	2490392000	124900	125000	125000	124900	35
444	20250107	123700	2486020000	125000	124900	125000	124900	225
445	20250107	123600	2457917300	124900	124900	124900	124900	1
446	20250107	123500	2457792400	125000	125000	125000	125000	2
447	20250107	123400	2457542400	125000	125000	125000	125000	2
448	20250107	123300	2457292400	125000	125000	125000	125000	1
449	20250107	123200	2457167400	125000	125000	125000	125000	3
450	20250107	123100	2456792400	124700	124800	124800	124700	12
451	20250107	123000	2455295600	124800	124800	124800	124800	9
452	20250107	122900	2454172400	124700	125000	125000	124700	47
453	20250107	122800	2448297900	124900	124800	124900	124800	8
454	20250107	122700	2447299100	124800	124800	124800	124800	2
455	20250107	122600	2447049500	124900	124900	124900	124900	2
456	20250107	122500	2446799700	124600	124600	124600	124600	21
457	20250107	122400	2444183100	124600	124800	124800	124600	363
458	20250107	122300	2398938200	125000	124800	125000	124800	13
459	20250107	122200	2397315200	124700	124800	124900	124700	172
460	20250107	122100	2375857100	124900	124900	124900	124900	13
461	20250107	122000	2374233400	124900	124900	124900	124900	4
462	20250107	121900	2373733800	124900	125000	125000	124900	4
463	20250107	121800	2373234100	125000	125000	125000	125000	3
464	20250107	121700	2372859100	124900	125000	125000	124900	49
465	20250107	121600	2366737000	125000	125000	125000	125000	22
466	20250107	121500	2363987000	125100	125100	125100	125100	2
467	20250107	121400	2363736800	125100	125200	125200	125100	44
468	20250107	121300	2358232300	125200	125200	125200	125100	28
469	20250107	121200	2354727200	125200	125300	125300	125200	23
470	20250107	121100	2351846400	125300	125500	125500	125300	230
471	20250107	121000	2323003100	125700	125500	125700	125500	277
472	20250107	120900	2288213800	125400	125500	125600	125400	212
473	20250107	120800	2261601700	125400	124800	125500	124800	468
474	20250107	120700	2203028300	124700	124600	124700	124500	68
475	20250107	120600	2194554900	124600	124700	124700	124600	14
476	20250107	120500	2192810300	124700	124500	124700	124500	21
477	20250107	120400	2190194600	124500	124500	124500	124500	40
478	20250107	120300	2185214600	124500	124500	124500	124500	5
479	20250107	120200	2184592100	124500	124500	124500	124400	98
480	20250107	120100	2172398700	124400	124500	124500	124400	50
481	20250107	120000	2166177800	124500	124500	124500	124400	145
482	20250107	115900	2148131000	124600	124500	124600	124500	5
483	20250107	115800	2147508100	124600	124600	124600	124600	2
484	20250107	115700	2147258900	124500	124500	124500	124500	23
485	20250107	115600	2144395400	124500	124600	124600	124500	35
486	20250107	115500	2140034500	124600	124400	124600	124400	19
487	20250107	115400	2137668100	124400	124300	124400	124300	93
488	20250107	115300	2126099500	124400	124400	124400	124400	15
489	20250107	115200	2124233500	124400	124600	124600	124400	1827
490	20250107	115100	1896775700	124700	124600	124700	124600	50
491	20250107	115000	1890545500	124600	124800	124800	124600	120
492	20250107	114900	1875585200	124800	124800	124800	124700	234
493	20250107	114800	1846402000	124800	124800	124800	124800	2
494	20250107	114700	1846152400	124800	124800	125100	124800	266
495	20250107	114600	1812951500	124700	124700	124800	124700	69
496	20250107	114500	1804346100	124800	124700	124800	124700	5
497	20250107	114400	1803722200	124800	124800	124800	124800	25
498	20250107	114300	1800602200	124700	124700	124700	124700	8
499	20250107	114200	1799604600	124800	124700	124800	124700	127
500	20250107	114100	1783767500	124700	124700	124700	124700	1
501	20250107	114000	1783642800	124800	124700	124800	124700	7
502	20250107	113900	1782769700	124700	124700	124800	124700	69
503	20250107	113800	1774165000	124800	124800	124800	124800	132
504	20250107	113700	1757691400	124900	125100	125100	124800	926
505	20250107	113600	1641965400	125200	125100	125200	125100	21
506	20250107	113500	1639337600	125200	125200	125200	125200	1
507	20250107	113400	1639212400	125200	125100	125200	125100	16
508	20250107	113300	1637210600	125200	125200	125200	125200	2
509	20250107	113200	1636960200	125200	125200	125200	125200	1
510	20250107	113100	1636835000	125200	125200	125200	125200	2
511	20250107	113000	1636584600	125000	125000	125000	125000	39
512	20250107	112900	1631709600	124900	125000	125000	124900	7
513	20250107	112800	1630835100	125000	124900	125000	124900	8
514	20250107	112700	1629835600	124900	124900	124900	124900	7
515	20250107	112600	1628961300	125000	124900	125000	124900	7
516	20250107	112500	1628086800	125000	125000	125000	124900	23
517	20250107	112400	1625212200	125000	125000	125000	125000	0
518	20250107	112300	1625212200	125000	124900	125000	124900	9
519	20250107	112200	1624087900	124900	125000	125000	124800	61
520	20250107	112100	1616469300	124900	124900	124900	124900	9
521	20250107	112000	1615345200	125000	125000	125000	125000	5
522	20250107	111900	1614720200	125000	124700	125000	124700	65
523	20250107	111800	1606608300	124800	124800	124800	124800	4
524	20250107	111700	1606109100	124800	124800	124800	124700	108
525	20250107	111600	1592641200	124800	124800	124800	124700	271
526	20250107	111500	1558820600	124900	124900	124900	124900	2
527	20250107	111400	1558570800	125100	124900	125100	124900	93
528	20250107	111300	1546954700	124900	124900	124900	124900	3
529	20250107	111200	1546580000	124900	124800	124900	124800	19
530	20250107	111100	1544207400	124800	124800	124900	124800	21
531	20250107	111000	1541586400	124800	125000	125000	124800	75
532	20250107	110900	1532218600	125100	125000	125100	125000	12
533	20250107	110800	1530718300	125100	125100	125100	125100	2
534	20250107	110700	1530468100	125000	125000	125000	125000	7
535	20250107	110600	1529593100	125000	124900	125000	124900	8
536	20250107	110500	1528593200	124900	124900	124900	124900	3
537	20250107	110400	1528218500	125300	124900	125300	124900	14
538	20250107	110300	1526469100	124900	124900	124900	124800	123
539	20250107	110200	1511106800	124800	124900	124900	124800	7
540	20250107	110100	1510233100	124900	124900	124900	124900	4
541	20250107	110000	1509733500	124900	124800	124900	124800	69
542	20250107	105900	1501120900	124900	124900	124900	124900	1
543	20250107	105800	1500996000	124800	124800	124900	124800	8
544	20250107	105700	1499997400	124800	124900	124900	124800	23
545	20250107	105600	1497125700	124900	125200	125200	124900	138
546	20250107	105500	1479862000	125300	125300	125300	125300	2
547	20250107	105400	1479611400	125300	125300	125300	125300	8
548	20250107	105300	1478609000	125300	125300	125300	125300	8
549	20250107	105200	1477606600	125400	125300	125400	125300	131
550	20250107	105100	1461184100	125300	125000	125300	125000	338
551	20250107	105000	1418897400	125100	125100	125100	125100	3
552	20250107	104900	1418522100	125000	125000	125000	124900	42
553	20250107	104800	1413272800	125000	125000	125000	125000	0
554	20250107	104700	1413272800	125000	125000	125000	124900	4
555	20250107	104600	1412772900	125000	125100	125100	125000	101
556	20250107	104500	1400147300	125000	125000	125000	125000	6
557	20250107	104400	1399397300	125000	125000	125100	125000	227
558	20250107	104300	1371000100	125000	125200	125200	125000	270
559	20250107	104200	1337213300	125200	125300	125300	125200	7
560	20250107	104100	1336336600	125400	125200	125400	125200	15
561	20250107	104000	1334456200	125100	125100	125300	125100	27
562	20250107	103900	1331077800	125200	125200	125200	125200	13
563	20250107	103800	1329450200	125300	125000	125300	125000	17
564	20250107	103700	1327321400	125000	124900	125000	124900	13
565	20250107	103600	1325697200	125300	125300	125300	125300	2
566	20250107	103500	1325446600	124800	124700	125400	124700	33
567	20250107	103400	1321321600	124700	124600	124700	124600	18
568	20250107	103300	1319077100	124700	124700	124700	124600	22
569	20250107	103200	1316333900	124700	124800	124800	124600	122
570	20250107	103100	1301129100	124700	124700	124700	124700	27
571	20250107	103000	1297762200	124700	124800	124800	124700	26
572	20250107	102900	1294519800	124700	124800	124800	124700	19
573	20250107	102800	1292150200	124800	124800	124800	124700	15
574	20250107	102700	1290278600	124800	124900	124900	124800	8
575	20250107	102600	1289279700	124800	124700	124800	124700	9
576	20250107	102500	1288157300	124700	124600	124700	124600	12
577	20250107	102400	1286661900	124800	124800	124800	124800	3
578	20250107	102300	1286287500	124600	124600	124600	124600	5
579	20250107	102200	1285664500	124800	124800	124800	124800	2
580	20250107	102100	1285414900	124900	124900	124900	124900	2
581	20250107	102000	1285165100	124600	124600	124900	124600	185
582	20250107	101900	1262109100	124600	124500	124600	124500	74
583	20250107	101800	1252889200	124600	124900	124900	124600	281
584	20250107	101700	1217873000	124600	124700	124700	124600	11
585	20250107	101600	1216501800	124800	124800	124800	124600	112
586	20250107	101500	1202535500	124800	124900	125500	124800	44
587	20250107	101400	1197040200	124900	124800	124900	124700	61
588	20250107	101300	1189422800	124800	124800	124800	124800	4
589	20250107	101200	1188923600	124800	124800	124800	124800	74
590	20250107	101100	1179688400	124700	124700	124700	124700	43
591	20250107	101000	1174326300	124700	124700	124800	124700	16
592	20250107	100900	1172330100	124700	124700	124700	124700	5
593	20250107	100800	1171706600	124600	124700	124700	124600	116
594	20250107	100700	1157249800	124600	124800	124800	124600	31
595	20250107	100600	1153383800	124700	124500	124700	124500	114
596	20250107	100500	1139178000	124600	124500	124600	124400	246
597	20250107	100400	1108549100	124500	124800	124800	124500	1476
598	20250107	100300	924550500	124800	124900	124900	124800	6
599	20250107	100200	923801500	124800	125100	125100	124800	631
600	20250107	100100	844976000	125100	125000	125100	125000	5
601	20250107	100000	844350900	125000	125100	125100	125000	158
602	20250107	095900	824585300	125200	125100	125200	125100	21
603	20250107	095800	821956400	125100	125200	125200	125100	21
604	20250107	095700	819327600	125400	125200	125400	125200	19
605	20250107	095600	816948200	125200	125200	125200	125100	7
606	20250107	095500	816072200	125100	125200	125400	125100	18
607	20250107	095400	813818500	125200	125200	125200	125200	6
608	20250107	095300	813067300	125300	125200	125400	125100	90
609	20250107	095200	801797300	125200	125500	125500	125200	21
610	20250107	095100	799164300	125400	125400	125400	125400	1
611	20250107	095000	799038900	125200	125400	125400	125200	10
612	20250107	094900	797786300	125500	125500	125500	125500	10
613	20250107	094800	796531300	125500	125300	125500	125200	135
614	20250107	094700	779615400	125300	125600	125600	125300	51
615	20250107	094600	773217900	125600	125600	125600	125600	5
616	20250107	094500	772589900	125600	125600	125600	125600	29
617	20250107	094400	768947500	125600	125700	125700	125600	5
618	20250107	094300	768319100	125600	125200	125600	124900	237
619	20250107	094200	738607500	125200	124800	125300	124800	27
620	20250107	094100	735230900	124800	125200	125200	124800	15
621	20250107	094000	733354100	124900	124900	124900	124900	20
622	20250107	093900	730856100	124800	124800	125100	124800	70
623	20250107	093800	722115500	124800	125200	125200	124700	1148
624	20250107	093700	578602100	125300	125300	125300	125200	41
625	20250107	093600	573467700	125300	125300	125300	125300	33
626	20250107	093500	569332800	125300	125400	125400	125300	72
627	20250107	093400	560311000	125400	125500	125500	125400	79
628	20250107	093300	550403500	125500	125500	125500	125500	11
629	20250107	093200	549023000	125500	125500	125500	125500	28
630	20250107	093100	545509000	125700	125600	125700	125600	79
631	20250107	093000	535579400	125300	125500	125600	125300	686
632	20250107	092900	449522800	125500	125400	125500	125400	126
633	20250107	092800	433719900	125400	125400	125400	125400	0
634	20250107	092700	433719900	125400	125500	125500	125400	22
635	20250107	092600	430959300	125500	125700	125700	125500	225
636	20250107	092500	402713400	125700	125800	125800	125600	43
637	20250107	092400	397307800	125800	125700	125800	125700	24
638	20250107	092300	394289500	125700	125900	125900	125600	90
639	20250107	092200	382972600	125600	125800	125900	125600	161
640	20250107	092100	362737000	125700	126100	126100	125600	39
641	20250107	092000	357830700	125600	125800	126100	125600	63
642	20250107	091900	349910000	125500	125500	125500	125500	28
643	20250107	091800	346396000	125500	125500	125500	125500	92
644	20250107	091700	334850000	125500	125500	125500	125400	56
645	20250107	091600	327824800	125800	125600	125800	125300	159
646	20250107	091500	307875700	125600	125800	126100	125600	253
647	20250107	091400	276064200	125700	125800	126100	125700	37
648	20250107	091300	271411300	125800	125800	125800	125800	27
649	20250107	091200	268014700	125800	125800	125800	125700	68
650	20250107	091100	259460700	125800	125800	125800	125800	8
651	20250107	091000	258454300	125800	125800	125800	125800	1
652	20250107	090900	258328500	125800	125900	125900	125600	167
653	20250107	090800	237318700	125800	126100	126100	125800	224
654	20250107	090700	209088700	126300	126300	126500	126000	194
655	20250107	090600	184597600	126000	125600	126000	125600	125
656	20250107	090500	168849200	126000	125600	126000	125600	20
657	20250107	090400	166331100	125600	125200	125600	125200	140
658	20250107	090300	148795000	125200	125300	125400	125200	84
659	20250107	090200	138274600	125500	125900	126300	125500	293
660	20250107	090100	101452900	125900	126000	126000	125900	119
661	20250107	090000	86460100	125700	125700	126300	125200	688