KissMeData/006280/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184700	8740615200	169500	169500	169500	169500	1053
3	20250106	184600	8740615200	169500	169500	169500	169500	0
4	20250106	184500	8740615200	169500	169500	169500	169500	0
5	20250106	184400	8740615200	169500	169500	169500	169500	0
6	20250106	184300	8740615200	169500	169500	169500	169500	0
7	20250106	184200	8740615200	169500	169500	169500	169500	0
8	20250106	184100	8740615200	169500	169500	169500	169500	0
9	20250106	184000	8740615200	169500	169500	169500	169500	0
10	20250106	183900	8740615200	169500	169500	169500	169500	0
11	20250106	183800	8740615200	169500	169500	169500	169500	0
12	20250106	183700	8740615200	169500	169500	169500	169500	0
13	20250106	183600	8740615200	169500	169500	169500	169500	0
14	20250106	183500	8740615200	169500	169500	169500	169500	0
15	20250106	183400	8740615200	169500	169500	169500	169500	0
16	20250106	183300	8740615200	169500	169500	169500	169500	0
17	20250106	183200	8740615200	169500	169500	169500	169500	0
18	20250106	183100	8740615200	169500	169500	169500	169500	0
19	20250106	183000	8740615200	169500	169500	169500	169500	0
20	20250106	182900	8740615200	169500	169500	169500	169500	0
21	20250106	182800	8740615200	169500	169500	169500	169500	0
22	20250106	182700	8740615200	169500	169500	169500	169500	0
23	20250106	182600	8740615200	169500	169500	169500	169500	0
24	20250106	182500	8740615200	169500	169500	169500	169500	0
25	20250106	182400	8740615200	169500	169500	169500	169500	0
26	20250106	182300	8740615200	169500	169500	169500	169500	0
27	20250106	182200	8740615200	169500	169500	169500	169500	0
28	20250106	182100	8740615200	169500	169500	169500	169500	0
29	20250106	182000	8740615200	169500	169500	169500	169500	0
30	20250106	181900	8740615200	169500	169500	169500	169500	0
31	20250106	181800	8740615200	169500	169500	169500	169500	0
32	20250106	181700	8740615200	169500	169500	169500	169500	1053
33	20250106	181600	8740615200	169500	169500	169500	169500	0
34	20250106	181500	8740615200	169500	169500	169500	169500	0
35	20250106	181400	8740615200	169500	169500	169500	169500	0
36	20250106	181300	8740615200	169500	169500	169500	169500	0
37	20250106	181200	8740615200	169500	169500	169500	169500	0
38	20250106	181100	8740615200	169500	169500	169500	169500	0
39	20250106	181000	8740615200	169500	169500	169500	169500	0
40	20250106	180900	8740615200	169500	169500	169500	169500	0
41	20250106	180800	8740615200	169500	169500	169500	169500	0
42	20250106	180700	8740615200	169500	169500	169500	169500	0
43	20250106	180600	8740615200	169500	169500	169500	169500	0
44	20250106	180500	8740615200	169500	169500	169500	169500	0
45	20250106	180400	8740615200	169500	169500	169500	169500	0
46	20250106	180300	8740615200	169500	169500	169500	169500	0
47	20250106	180200	8740615200	169500	169500	169500	169500	0
48	20250106	180100	8740615200	169500	169500	169500	169500	0
49	20250106	180000	8740615200	169500	169500	169500	169500	0
50	20250106	175900	8740615200	169500	169500	169500	169500	0
51	20250106	175800	8740615200	169500	169500	169500	169500	0
52	20250106	175700	8740615200	169500	169500	169500	169500	0
53	20250106	175600	8740615200	169500	169500	169500	169500	0
54	20250106	175500	8740615200	169500	169500	169500	169500	0
55	20250106	175400	8740615200	169500	169500	169500	169500	0
56	20250106	175300	8740615200	169500	169500	169500	169500	0
57	20250106	175200	8740615200	169500	169500	169500	169500	0
58	20250106	175100	8740615200	169500	169500	169500	169500	0
59	20250106	175000	8740615200	169500	169500	169500	169500	0
60	20250106	174900	8740615200	169500	169500	169500	169500	0
61	20250106	174800	8740615200	169500	169500	169500	169500	0
62	20250106	174700	8740615200	169500	169500	169500	169500	1053
63	20250106	174600	8740615200	169500	169500	169500	169500	0
64	20250106	174500	8740615200	169500	169500	169500	169500	0
65	20250106	174400	8740615200	169500	169500	169500	169500	0
66	20250106	174300	8740615200	169500	169500	169500	169500	0
67	20250106	174200	8740615200	169500	169500	169500	169500	0
68	20250106	174100	8740615200	169500	169500	169500	169500	0
69	20250106	174000	8740615200	169500	169500	169500	169500	0
70	20250106	173900	8740615200	169500	169500	169500	169500	0
71	20250106	173800	8740615200	169500	169500	169500	169500	0
72	20250106	173700	8740615200	169500	169500	169500	169500	0
73	20250106	173600	8740615200	169500	169500	169500	169500	0
74	20250106	173500	8740615200	169500	169500	169500	169500	0
75	20250106	173400	8740615200	169500	169500	169500	169500	0
76	20250106	173300	8740615200	169500	169500	169500	169500	0
77	20250106	173200	8740615200	169500	169500	169500	169500	0
78	20250106	173100	8740615200	169500	169500	169500	169500	0
79	20250106	173000	8740615200	169500	169500	169500	169500	0
80	20250106	172900	8740615200	169500	169500	169500	169500	0
81	20250106	172800	8740615200	169500	169500	169500	169500	0
82	20250106	172700	8740615200	169500	169500	169500	169500	0
83	20250106	172600	8740615200	169500	169500	169500	169500	0
84	20250106	172500	8740615200	169500	169500	169500	169500	0
85	20250106	172400	8740615200	169500	169500	169500	169500	0
86	20250106	172300	8740615200	169500	169500	169500	169500	0
87	20250106	172200	8740615200	169500	169500	169500	169500	0
88	20250106	172100	8740615200	169500	169500	169500	169500	0
89	20250106	172000	8740615200	169500	169500	169500	169500	0
90	20250106	171900	8740615200	169500	169500	169500	169500	0
91	20250106	171800	8740615200	169500	169500	169500	169500	0
92	20250106	171700	8740615200	169500	169500	169500	169500	1053
93	20250106	171600	8740615200	169500	169500	169500	169500	0
94	20250106	171500	8740615200	169500	169500	169500	169500	0
95	20250106	171400	8740615200	169500	169500	169500	169500	0
96	20250106	171300	8740615200	169500	169500	169500	169500	0
97	20250106	171200	8740615200	169500	169500	169500	169500	0
98	20250106	171100	8740615200	169500	169500	169500	169500	0
99	20250106	171000	8740615200	169500	169500	169500	169500	0
100	20250106	170900	8740615200	169500	169500	169500	169500	0
101	20250106	170800	8740615200	169500	169500	169500	169500	0
102	20250106	170700	8740615200	169500	169500	169500	169500	0
103	20250106	170600	8740615200	169500	169500	169500	169500	0
104	20250106	170500	8740615200	169500	169500	169500	169500	0
105	20250106	170400	8740615200	169500	169500	169500	169500	0
106	20250106	170300	8740615200	169500	169500	169500	169500	0
107	20250106	170200	8740615200	169500	169500	169500	169500	0
108	20250106	170100	8740615200	169500	169500	169500	169500	0
109	20250106	170000	8740615200	169500	169500	169500	169500	0
110	20250106	165900	8740615200	169500	169500	169500	169500	0
111	20250106	165800	8740615200	169500	169500	169500	169500	0
112	20250106	165700	8740615200	169500	169500	169500	169500	0
113	20250106	165600	8740615200	169500	169500	169500	169500	0
114	20250106	165500	8740615200	169500	169500	169500	169500	0
115	20250106	165400	8740615200	169500	169500	169500	169500	0
116	20250106	165300	8740615200	169500	169500	169500	169500	0
117	20250106	165200	8740615200	169500	169500	169500	169500	0
118	20250106	165100	8740615200	169500	169500	169500	169500	0
119	20250106	165000	8740615200	169500	169500	169500	169500	0
120	20250106	164900	8740615200	169500	169500	169500	169500	0
121	20250106	164800	8740615200	169500	169500	169500	169500	0
122	20250106	164700	8740615200	169500	169500	169500	169500	1053
123	20250106	164600	8740615200	169500	169500	169500	169500	0
124	20250106	164500	8740615200	169500	169500	169500	169500	0
125	20250106	164400	8740615200	169500	169500	169500	169500	0
126	20250106	164300	8740615200	169500	169500	169500	169500	0
127	20250106	164200	8740615200	169500	169500	169500	169500	0
128	20250106	164100	8740615200	169500	169500	169500	169500	0
129	20250106	164000	8740615200	169500	169500	169500	169500	0
130	20250106	163900	8740615200	169500	169500	169500	169500	0
131	20250106	163800	8740615200	169500	169500	169500	169500	0
132	20250106	163700	8740615200	169500	169500	169500	169500	0
133	20250106	163600	8740615200	169500	169500	169500	169500	0
134	20250106	163500	8740615200	169500	169500	169500	169500	0
135	20250106	163400	8740615200	169500	169500	169500	169500	0
136	20250106	163300	8740615200	169500	169500	169500	169500	0
137	20250106	163200	8740615200	169500	169500	169500	169500	0
138	20250106	163100	8740615200	169500	169500	169500	169500	0
139	20250106	163000	8740615200	169500	169500	169500	169500	0
140	20250106	162900	8740615200	169500	169500	169500	169500	0
141	20250106	162800	8740615200	169500	169500	169500	169500	0
142	20250106	162700	8740615200	169500	169500	169500	169500	0
143	20250106	162600	8740615200	169500	169500	169500	169500	0
144	20250106	162500	8740615200	169500	169500	169500	169500	0
145	20250106	162400	8740615200	169500	169500	169500	169500	0
146	20250106	162300	8740615200	169500	169500	169500	169500	0
147	20250106	162200	8740615200	169500	169500	169500	169500	0
148	20250106	162100	8740615200	169500	169500	169500	169500	0
149	20250106	162000	8740615200	169500	169500	169500	169500	0
150	20250106	161900	8740615200	169500	169500	169500	169500	0
151	20250106	161800	8740615200	169500	169500	169500	169500	0
152	20250106	161700	8740615200	169500	169500	169500	169500	1053
153	20250106	161600	8740615200	169500	169500	169500	169500	0
154	20250106	161500	8740615200	169500	169500	169500	169500	0
155	20250106	161400	8740615200	169500	169500	169500	169500	0
156	20250106	161300	8740615200	169500	169500	169500	169500	0
157	20250106	161200	8740615200	169500	169500	169500	169500	0
158	20250106	161100	8740615200	169500	169500	169500	169500	0
159	20250106	161000	8740615200	169500	169500	169500	169500	0
160	20250106	160900	8740615200	169500	169500	169500	169500	0
161	20250106	160800	8740615200	169500	169500	169500	169500	0
162	20250106	160700	8740615200	169500	169500	169500	169500	0
163	20250106	160600	8740615200	169500	169500	169500	169500	0
164	20250106	160500	8740615200	169500	169500	169500	169500	0
165	20250106	160400	8740615200	169500	169500	169500	169500	0
166	20250106	160300	8740615200	169500	169500	169500	169500	0
167	20250106	160200	8740615200	169500	169500	169500	169500	0
168	20250106	160100	8740615200	169500	169500	169500	169500	0
169	20250106	160000	8740615200	169500	169500	169500	169500	0
170	20250106	155900	8740615200	169500	169500	169500	169500	0
171	20250106	155800	8740615200	169500	169500	169500	169500	0
172	20250106	155700	8740615200	169500	169500	169500	169500	0
173	20250106	155600	8740615200	169500	169500	169500	169500	0
174	20250106	155500	8740615200	169500	169500	169500	169500	0
175	20250106	155400	8740615200	169500	169500	169500	169500	0
176	20250106	155300	8740615200	169500	169500	169500	169500	0
177	20250106	155200	8740615200	169500	169500	169500	169500	0
178	20250106	155100	8740615200	169500	169500	169500	169500	0
179	20250106	155000	8740615200	169500	169500	169500	169500	0
180	20250106	154900	8740615200	169500	169500	169500	169500	0
181	20250106	154800	8740615200	169500	169500	169500	169500	0
182	20250106	154700	8740615200	169500	169500	169500	169500	1053
183	20250106	154600	8740615200	169500	169500	169500	169500	0
184	20250106	154500	8740615200	169500	169500	169500	169500	0
185	20250106	154400	8740615200	169500	169500	169500	169500	0
186	20250106	154300	8740615200	169500	169500	169500	169500	0
187	20250106	154200	8740615200	169500	169500	169500	169500	0
188	20250106	154100	8740615200	169500	169500	169500	169500	0
189	20250106	154000	8740615200	169500	169500	169500	169500	0
190	20250106	153900	8740615200	169500	169500	169500	169500	0
191	20250106	153800	8740615200	169500	169500	169500	169500	0
192	20250106	153700	8740615200	169500	169500	169500	169500	0
193	20250106	153600	8740615200	169500	169500	169500	169500	0
194	20250106	153500	8740615200	169500	169500	169500	169500	0
195	20250106	153400	8740615200	169500	169500	169500	169500	0
196	20250106	153300	8740615200	169500	169500	169500	169500	0
197	20250106	153200	8740615200	169500	169500	169500	169500	0
198	20250106	153100	8740615200	169500	169500	169500	169500	0
199	20250106	153000	8740615200	169500	169500	169500	169500	1053
200	20250106	152900	8562131700	169500	169500	169500	169500	0
201	20250106	152800	8562131700	169500	169500	169500	169500	0
202	20250106	152700	8562131700	169500	169500	169500	169500	0
203	20250106	152600	8562131700	169500	169500	169500	169500	0
204	20250106	152500	8562131700	169500	169500	169500	169500	0
205	20250106	152400	8562131700	169500	169500	169500	169500	0
206	20250106	152300	8562131700	169500	169500	169500	169500	0
207	20250106	152200	8562131700	169500	169500	169500	169500	0
208	20250106	152100	8562131700	169500	169500	169500	169500	0
209	20250106	152000	8562131700	169500	169500	169500	169500	0
210	20250106	151900	8562131700	169500	169400	169500	169400	102
211	20250106	151800	8544843900	169400	169200	169400	169200	19
212	20250106	151700	8541627400	169500	169400	169500	169300	182
213	20250106	151600	8510799900	169400	169400	169400	169200	192
214	20250106	151500	8478283200	169400	169400	169500	169400	302
215	20250106	151400	8427107500	169500	169300	169500	169200	447
216	20250106	151300	8351387200	169400	169200	169400	169200	205
217	20250106	151200	8316680900	169300	169200	169300	169200	988
218	20250106	151100	8149498300	168200	169200	169200	168200	175
219	20250106	151000	8119910100	168900	168700	169200	168000	1232
220	20250106	150900	7912474000	168700	168300	168700	168300	127
221	20250106	150800	7891067200	168300	168500	168500	168300	170
222	20250106	150700	7862435700	168400	168300	168400	168300	74
223	20250106	150600	7849977900	168400	168300	168500	168300	121
224	20250106	150500	7829610700	168400	168500	168600	168400	166
225	20250106	150400	7801654300	168400	168500	168500	168400	132
226	20250106	150300	7779421500	168500	168500	168500	168500	30
227	20250106	150200	7774366500	168800	168600	168800	168500	27
228	20250106	150100	7769814400	168700	168800	168900	168600	53
229	20250106	150000	7760872600	168800	168700	168900	168600	72
230	20250106	145900	7748723700	168700	168500	168700	168500	45
231	20250106	145800	7741139700	168600	168900	168900	168400	23
232	20250106	145700	7737262600	169000	168400	169000	168400	41
233	20250106	145600	7730353800	168500	168400	168500	168400	206
234	20250106	145500	7695658900	168400	168400	168500	168400	48
235	20250106	145400	7687574000	168400	168500	168600	168400	406
236	20250106	145300	7619160600	168500	168600	168900	168500	124
237	20250106	145200	7598248500	168600	168600	168800	168600	93
238	20250106	145100	7582564900	168700	168800	168800	168600	83
239	20250106	145000	7568569000	168800	168700	168900	168600	71
240	20250106	144900	7556588900	168700	168700	168800	168700	43
241	20250106	144800	7549333400	168800	168800	168800	168600	19
242	20250106	144700	7546128300	168700	168700	168900	168600	57
243	20250106	144600	7536511200	168700	168700	168800	168600	223
244	20250106	144500	7498906800	168600	168700	168900	168600	63
245	20250106	144400	7488277300	168900	168800	168900	168700	71
246	20250106	144300	7476294500	168900	168900	168900	168700	44
247	20250106	144200	7468865600	168900	169000	169100	168700	71
248	20250106	144100	7456872400	169000	169000	169100	169000	45
249	20250106	144000	7449267000	169000	169100	169200	169000	69
250	20250106	143900	7437601500	169100	169000	169100	169000	63
251	20250106	143800	7426953900	168900	168700	168900	168700	50
252	20250106	143700	7418515400	168700	168900	169100	168700	59
253	20250106	143600	7408548900	168800	168700	168900	168600	125
254	20250106	143500	7387450500	168800	169000	169000	168600	265
255	20250106	143400	7342728900	169100	169000	169100	169000	31
256	20250106	143300	7337489600	169100	169000	169100	169000	44
257	20250106	143200	7330050700	169000	169000	169200	169000	53
258	20250106	143100	7321092600	169000	169200	169200	168700	17
259	20250106	143000	7318219400	169000	168600	169500	168500	1225
260	20250106	142900	7111648500	168500	168600	168600	168500	67
261	20250106	142800	7100355800	168500	168600	168600	168500	100
262	20250106	142700	7083503300	168600	169000	169300	168500	1330
263	20250106	142600	6859036600	169000	169300	169300	169000	396
264	20250106	142500	6792077100	169100	169300	169300	169100	34
265	20250106	142400	6786326700	169100	169300	169500	169100	26
266	20250106	142300	6781927000	169200	169500	169500	169200	302
267	20250106	142200	6730767300	169400	169500	169500	169400	47
268	20250106	142100	6722805000	169400	169400	169500	169400	50
269	20250106	142000	6714334800	169400	169500	169500	169400	83
270	20250106	141900	6700270500	169400	169500	169500	169400	36
271	20250106	141800	6694171600	169500	169500	169600	169400	79
272	20250106	141700	6680781200	169500	169400	169600	169400	85
273	20250106	141600	6666372600	169400	169400	169600	169400	60
274	20250106	141500	6656205900	169500	169500	169500	169400	38
275	20250106	141400	6649767100	169400	169600	169600	169400	63
276	20250106	141300	6639086400	169400	169500	169600	169400	51
277	20250106	141200	6630444300	169500	169600	169600	169400	44
278	20250106	141100	6622986100	169600	169400	169600	169400	310
279	20250106	141000	6570442300	169400	169400	169500	169400	88
280	20250106	140900	6555529500	169500	169400	169500	169200	290
281	20250106	140800	6506406400	169300	169200	169400	169200	51
282	20250106	140700	6497775300	169400	169300	169400	169200	58
283	20250106	140600	6487956400	169300	169200	169300	169200	66
284	20250106	140500	6476785300	169300	169200	169400	169200	236
285	20250106	140400	6436829800	169200	169300	169300	169200	78
286	20250106	140300	6423629400	169200	169200	169300	169200	52
287	20250106	140200	6414830600	169200	169200	169300	169200	45
288	20250106	140100	6407216300	169300	169200	169300	169100	33
289	20250106	140000	6401633500	169200	169200	169300	169100	48
290	20250106	135900	6393513500	169100	169100	169200	169100	47
291	20250106	135800	6385564600	169100	169300	169300	169100	133
292	20250106	135700	6363072900	169100	169100	169300	169100	78
293	20250106	135600	6349876000	169200	169000	169200	169000	38
294	20250106	135500	6343452600	169000	169100	169200	169000	44
295	20250106	135400	6336012200	169100	169100	169200	169100	66
296	20250106	135300	6324848600	169100	169000	169100	169000	88
297	20250106	135200	6309971900	169100	169000	169200	169000	28
298	20250106	135100	6305239400	169100	169200	169200	169000	35
299	20250106	135000	6299319400	169000	169100	169300	169000	61
300	20250106	134900	6289001100	169000	169000	169300	169000	56
301	20250106	134800	6279527200	169100	169100	169200	169000	49
302	20250106	134700	6271242000	169100	169100	169200	169100	40
303	20250106	134600	6264475600	169100	169100	169200	169100	68
304	20250106	134500	6252975900	169100	169100	169300	169100	20
305	20250106	134400	6249593400	169100	169200	169200	169100	120
306	20250106	134300	6229298900	169100	169200	169200	169100	26
307	20250106	134200	6224901300	169300	169100	169300	169100	41
308	20250106	134100	6217966700	169200	169200	169400	169100	72
309	20250106	134000	6205782000	169200	169400	169400	169200	62
310	20250106	133900	6195289400	169300	169300	169500	169300	37
311	20250106	133800	6189024100	169500	169500	169500	169200	17
312	20250106	133700	6186145200	169500	169200	169500	169100	124
313	20250106	133600	6165161100	169200	169400	169500	169200	40
314	20250106	133500	6158391400	169200	169100	169500	169100	162
315	20250106	133400	6130945800	169500	169400	169500	169100	85
316	20250106	133300	6116542700	169500	169500	169500	169400	20
317	20250106	133200	6113154200	169400	169400	169500	169400	55
318	20250106	133100	6103835400	169400	169400	169500	169400	24
319	20250106	133000	6099769400	169300	169500	169500	169100	34
320	20250106	132900	6094013700	169400	169400	169500	169400	13
321	20250106	132800	6091811300	169400	169400	169500	169100	85
322	20250106	132700	6077415300	169400	169100	169400	169000	77
323	20250106	132600	6064381000	169100	169400	169500	169000	205
324	20250106	132500	6029723600	169400	169400	169400	169400	36
325	20250106	132400	6023625200	169400	169100	169400	168900	124
326	20250106	132300	6002644500	168900	169300	169400	168900	73
327	20250106	132200	5990295100	169300	169000	169400	169000	46
328	20250106	132100	5982508400	169500	169100	169500	169000	36
329	20250106	132000	5976413800	169300	169300	169300	168700	101
330	20250106	131900	5959353600	169000	168900	169000	168900	10
331	20250106	131800	5957664000	168900	169000	169500	168800	45
332	20250106	131700	5950050900	169400	169100	169400	169000	91
333	20250106	131600	5934642800	169000	169100	169400	169000	27
334	20250106	131500	5930077800	169100	169100	169300	169000	31
335	20250106	131400	5924836300	169400	169000	169400	169000	49
336	20250106	131300	5916545800	169000	169000	169300	168800	46
337	20250106	131200	5908771400	169000	169000	169500	168600	24
338	20250106	131100	5904715900	169300	169200	169600	168600	2934
339	20250106	131000	5409476500	169600	169300	169600	169200	48
340	20250106	130900	5401347100	169200	169500	169500	169200	45
341	20250106	130800	5393729100	169200	169200	169500	169200	57
342	20250106	130700	5384076000	169200	169300	169600	169200	29
343	20250106	130600	5379165800	169200	169300	169400	169200	39
344	20250106	130500	5372563200	169300	169500	169600	169300	78
345	20250106	130400	5359351400	169300	169300	169600	169300	77
346	20250106	130300	5346314000	169300	169400	169400	169300	88
347	20250106	130200	5331411000	169400	169400	169400	169400	70
348	20250106	130100	5319553000	169400	169600	169600	169300	284
349	20250106	130000	5271411700	169500	169500	169700	169500	94
350	20250106	125900	5255478400	169500	169500	169600	169500	35
351	20250106	125800	5249545600	169500	169400	169700	169300	87
352	20250106	125700	5234791900	169300	169300	169400	169200	38
353	20250106	125600	5228358600	169300	169300	169300	169300	41
354	20250106	125500	5221417300	169300	169600	169600	169300	39
355	20250106	125400	5214807300	169300	169700	169700	169300	45
356	20250106	125300	5207187200	169300	169300	169600	169300	32
357	20250106	125200	5201768100	169600	169600	169600	169600	32
358	20250106	125100	5196340900	169700	169500	169700	169300	47
359	20250106	125000	5188380600	169500	169600	169600	169500	20
360	20250106	124900	5184990100	169300	169600	169600	169300	100
361	20250106	124800	5168046000	169700	169400	169700	169400	71
362	20250106	124700	5156010800	169400	169500	169500	169400	51
363	20250106	124600	5147369600	169500	169300	169500	169300	20
364	20250106	124500	5143982400	169300	169300	169600	169300	59
365	20250106	124400	5133986400	169300	169300	169300	169300	35
366	20250106	124300	5128060900	169600	169400	169600	169400	73
367	20250106	124200	5115684000	169400	169500	169500	169300	41
368	20250106	124100	5108736000	169300	169400	169600	169300	36
369	20250106	124000	5102634800	169400	169400	169500	169400	43
370	20250106	123900	5095349600	169300	169600	169600	169300	40
371	20250106	123800	5088573700	169500	169400	169500	169300	29
372	20250106	123700	5083662000	169300	169500	169500	169300	92
373	20250106	123600	5068071600	169600	169400	169600	169300	40
374	20250106	123500	5061294300	169500	169600	169700	169300	72
375	20250106	123400	5049086700	169700	169300	169700	169300	20
376	20250106	123300	5045699500	169700	169700	169700	169300	62
377	20250106	123200	5035187300	169300	169600	169700	169300	40
378	20250106	123100	5028405300	169600	169700	169700	169600	32
379	20250106	123000	5022976900	169700	169300	169700	169200	84
380	20250106	122900	5008742200	169800	169200	169800	169200	718
381	20250106	122800	4887049100	169300	169000	169300	169000	50
382	20250106	122700	4878588400	169100	169000	169100	168900	38
383	20250106	122600	4872166100	168900	169200	169200	168900	141
384	20250106	122500	4848342800	169100	168800	169100	168800	51
385	20250106	122400	4839722100	169200	169000	169200	168800	52
386	20250106	122300	4830936700	169100	168800	169100	168800	43
387	20250106	122200	4823676900	169000	169200	169200	169000	55
388	20250106	122100	4814374500	169200	169200	169200	169200	78
389	20250106	122000	4801176900	169200	168900	169200	168800	84
390	20250106	121900	4786980100	169000	169100	169100	169000	29
391	20250106	121800	4782076800	169000	169000	169100	169000	37
392	20250106	121700	4775823700	168800	169100	169100	168800	183
393	20250106	121600	4744908300	169100	169100	169200	169100	29
394	20250106	121500	4740004000	169100	169000	169100	169000	46
395	20250106	121400	4732227300	169000	169100	169200	169000	29
396	20250106	121300	4727324700	169100	169100	169200	169000	54
397	20250106	121200	4718194500	169100	169100	169200	169100	46
398	20250106	121100	4710413300	169100	169200	169200	169100	41
399	20250106	121000	4703480000	169200	169200	169200	169200	29
400	20250106	120900	4698573200	169300	169200	169300	169200	114
401	20250106	120800	4679276600	169300	169300	169400	169200	82
402	20250106	120700	4665394500	169200	169200	169300	169200	29
403	20250106	120600	4660487600	169100	169300	169300	169100	37
404	20250106	120500	4654227900	169400	169100	169400	169100	152
405	20250106	120400	4628494100	169100	169100	169200	169100	32
406	20250106	120300	4623082500	169100	169300	169300	169100	37
407	20250106	120200	4616825400	169300	169200	169300	169100	105
408	20250106	120100	4599054200	169200	169200	169300	169100	40
409	20250106	120000	4592286600	169200	169200	169300	169200	49
410	20250106	115900	4583995600	169100	169100	169200	169100	43
411	20250106	115800	4576724000	169200	169100	169200	169100	28
412	20250106	115700	4571989000	169100	169100	169200	169100	43
413	20250106	115600	4564717300	169100	169200	169200	169100	42
414	20250106	115500	4557612800	169100	169100	169100	169000	43
415	20250106	115400	4550342300	169200	169100	169200	169000	77
416	20250106	115300	4537327300	169100	169100	169100	169000	42
417	20250106	115200	4530226100	169100	169000	169100	169000	42
418	20250106	115100	4523126000	169000	169100	169200	169000	42
419	20250106	115000	4516025200	169100	169200	169300	169100	64
420	20250106	114900	4505201000	169100	169100	169200	169000	151
421	20250106	114800	4479657800	169200	169100	169200	169000	39
422	20250106	114700	4473066500	169200	169100	169200	169100	49
423	20250106	114600	4464780400	169100	169200	169200	169100	122
424	20250106	114500	4444147500	169100	169100	169100	169100	49
425	20250106	114400	4435861600	169100	169100	169100	169100	63
426	20250106	114300	4425208300	169100	169200	169200	169100	18
427	20250106	114200	4422163100	169200	169200	169200	169200	50
428	20250106	114100	4413703100	169200	169200	169200	169200	37
429	20250106	114000	4407442700	169200	169300	169300	169200	27
430	20250106	113900	4402874100	169200	169000	169200	169000	55
431	20250106	113800	4393572100	169100	168900	169200	168900	94
432	20250106	113700	4377682700	168800	169000	169000	168800	60
433	20250106	113600	4367545300	169200	169000	169300	168800	266
434	20250106	113500	4322594700	169000	169100	169100	169000	82
435	20250106	113400	4308736300	169100	169100	169100	169000	41
436	20250106	113300	4301805400	169000	169100	169100	169000	43
437	20250106	113200	4294536200	169100	169200	169200	169100	41
438	20250106	113100	4287601800	169200	169200	169300	169200	35
439	20250106	113000	4281679400	169200	169100	169200	168800	65
440	20250106	112900	4270697400	169100	169000	169100	168800	188
441	20250106	112800	4238917900	169000	169000	169000	168900	54
442	20250106	112700	4229793100	168900	168800	169000	168800	57
443	20250106	112600	4220166500	168800	168900	169000	168800	126
444	20250106	112500	4198880400	169000	169000	169100	169000	86
445	20250106	112400	4184345700	169000	169000	169100	169000	41
446	20250106	112300	4177415900	169100	169100	169200	169000	154
447	20250106	112200	4151374900	169000	169000	169100	169000	30
448	20250106	112100	4146304500	169000	169000	169000	168800	87
449	20250106	112000	4131604000	169000	169000	169000	168900	73
450	20250106	111900	4119271000	169000	168900	169000	168800	74
451	20250106	111800	4106775500	168900	169000	169000	168800	98
452	20250106	111700	4090226800	169000	169100	169100	168900	304
453	20250106	111600	4038861700	169100	169100	169100	169000	112
454	20250106	111500	4019930900	169000	169100	169100	169000	42
455	20250106	111400	4012829900	169000	169200	169200	169000	163
456	20250106	111300	3985279500	169200	169200	169300	169200	67
457	20250106	111200	3973940500	169300	169000	169300	169000	44
458	20250106	111100	3966501700	169000	169300	169300	169000	51
459	20250106	111000	3957874300	169200	169200	169300	169200	30
460	20250106	110900	3952798200	169000	169200	169200	169000	65
461	20250106	110800	3941806500	169200	169200	169300	169100	76
462	20250106	110700	3928948900	169200	169200	169200	169200	36
463	20250106	110600	3922857700	169200	169200	169200	169100	53
464	20250106	110500	3913893300	169200	169000	169300	169000	82
465	20250106	110400	3900028600	169000	169100	169100	169000	38
466	20250106	110300	3893604000	169100	169000	169300	169000	53
467	20250106	110200	3884640000	169100	169100	169100	169100	38
468	20250106	110100	3878214200	169100	169200	169300	169000	37
469	20250106	110000	3871958500	169300	169300	169300	169000	58
470	20250106	105900	3862146600	169000	169200	169300	169000	123
471	20250106	105800	3841337700	169200	169100	169200	169000	37
472	20250106	105700	3835081400	169000	169100	169200	169000	52
473	20250106	105600	3826288200	169100	169100	169200	169000	41
474	20250106	105500	3819357300	169100	169200	169200	169000	48
475	20250106	105400	3811242900	169000	169300	169300	169000	42
476	20250106	105300	3804144200	169200	169000	169300	169000	78
477	20250106	105200	3790952200	169100	169300	169300	169100	27
478	20250106	105100	3786384600	169000	169000	169300	169000	52
479	20250106	105000	3777593700	169000	169300	169300	169000	58
480	20250106	104900	3767781300	169200	169000	169200	169000	32
481	20250106	104800	3762371500	169300	169000	169300	169000	29
482	20250106	104700	3757467400	169000	169200	169300	169000	44
483	20250106	104600	3750024000	169200	169000	169200	169000	170
484	20250106	104500	3721286000	169100	169100	169300	169000	501
485	20250106	104400	3636613600	169100	169200	169400	169100	37
486	20250106	104300	3630355600	169100	169600	169600	169100	134
487	20250106	104200	3607654800	169700	169600	169700	169300	61
488	20250106	104100	3597315000	169400	169600	169800	169400	152
489	20250106	104000	3571523500	169400	169300	169600	169300	76
490	20250106	103900	3558646000	169000	169100	169200	169000	35
491	20250106	103800	3552730000	169100	169200	169200	169100	108
492	20250106	103700	3534466300	169200	169100	169300	169100	42
493	20250106	103600	3527360000	169100	169100	169100	169100	67
494	20250106	103500	3516030300	169100	169500	169500	169100	50
495	20250106	103400	3507573500	169500	169000	169500	169000	32
496	20250106	103300	3502158200	169000	169500	169500	169000	125
497	20250106	103200	3481021100	169500	169100	169500	169000	38
498	20250106	103100	3474596600	169500	169500	169600	169000	109
499	20250106	103000	3456152800	169500	168900	169500	168800	317
500	20250106	102900	3402540000	168800	168800	169000	168700	127
501	20250106	102800	3381102400	168700	168700	169000	168700	99
502	20250106	102700	3364397800	168800	168600	168800	168600	70
503	20250106	102600	3352586600	168700	168700	168700	168500	43
504	20250106	102500	3345335400	168500	168700	168700	168500	34
505	20250106	102400	3339603200	168600	169000	169000	168600	55
506	20250106	102300	3330317800	169000	169000	169000	168600	129
507	20250106	102200	3308527200	169000	168500	169000	168500	69
508	20250106	102100	3296877800	169000	169000	169100	168500	160
509	20250106	102000	3269848000	169000	168900	169000	168400	92
510	20250106	101900	3254314300	168400	169000	169000	168300	47
511	20250106	101800	3246389100	168800	168100	169000	167900	495
512	20250106	101700	3162997700	168200	168000	168200	168000	110
513	20250106	101600	3144498800	167800	168000	168000	167800	41
514	20250106	101500	3137617200	168000	167900	168000	167800	35
515	20250106	101400	3131740700	168000	168200	168200	167800	51
516	20250106	101300	3123172900	167800	167900	168100	167800	71
517	20250106	101200	3111252300	167900	167900	167900	167700	92
518	20250106	101100	3095810900	167900	168200	168200	167900	35
519	20250106	101000	3089931500	168000	168100	168100	168000	83
520	20250106	100900	3075984900	168000	168100	168100	168000	37
521	20250106	100800	3069768600	168200	168100	168200	168000	42
522	20250106	100700	3062711000	168200	168000	168200	168000	41
523	20250106	100600	3055820600	168000	168200	168200	168000	43
524	20250106	100500	3048591100	168100	168100	168400	168100	34
525	20250106	100400	3042874100	168200	168100	168500	168100	46
526	20250106	100300	3035129000	168100	168100	168500	168100	55
527	20250106	100200	3025875700	168100	168300	168500	168100	100
528	20250106	100100	3009044400	168100	167800	168300	167700	253
529	20250106	100000	2966539000	167900	167400	167900	167400	75
530	20250106	095900	2953960300	167400	167700	167800	167400	32
531	20250106	095800	2948601500	167400	167800	167800	167400	48
532	20250106	095700	2940555900	167800	167700	167900	167400	74
533	20250106	095600	2928156100	167800	167600	167800	167600	34
534	20250106	095500	2922457500	167600	167700	168000	167600	51
535	20250106	095400	2913902500	168000	167900	168000	167600	68
536	20250106	095300	2902494400	167600	167900	167900	167600	50
537	20250106	095200	2894109000	167600	168100	168100	167500	45
538	20250106	095100	2886566500	168200	168000	168200	167500	169
539	20250106	095000	2858210400	168200	168000	168300	168000	56
540	20250106	094900	2848798500	168000	167500	168000	167500	38
541	20250106	094800	2842430300	167700	167500	167900	167400	35
542	20250106	094700	2836564400	168200	167000	168300	167000	387
543	20250106	094600	2771557300	167100	167100	167400	167100	36
544	20250106	094500	2765540000	167000	167000	167400	167000	49
545	20250106	094400	2757354200	167300	167000	167400	167000	47
546	20250106	094300	2749489200	167000	167400	167400	167000	90
547	20250106	094200	2734457600	166900	167000	167500	166900	87
548	20250106	094100	2719924700	167000	167000	167400	166900	118
549	20250106	094000	2700195100	166900	167100	167400	166900	78
550	20250106	093900	2687168600	166900	167600	167700	166900	312
551	20250106	093800	2634931300	167600	167500	168000	166600	796
552	20250106	093700	2501464100	167200	166500	167200	166500	214
553	20250106	093600	2465748500	166800	166500	166800	166300	131
554	20250106	093500	2443933200	166400	166900	166900	166300	98
555	20250106	093400	2427621600	166900	166200	166900	166100	77
556	20250106	093300	2414825300	166200	166500	166500	166200	66
557	20250106	093200	2403853800	166800	166300	166800	166200	531
558	20250106	093100	2315596400	166200	166100	166800	166100	106
559	20250106	093000	2297973500	166100	166500	166800	166100	413
560	20250106	092900	2229261800	166400	166300	166700	166300	79
561	20250106	092800	2216115500	167000	166400	167000	166100	302
562	20250106	092700	2165848000	166100	166200	166300	166100	106
563	20250106	092600	2148232200	166200	166400	166500	166100	189
564	20250106	092500	2116801900	166200	166000	166400	166000	326
565	20250106	092400	2062634500	166000	166200	166200	166000	112
566	20250106	092300	2044040500	166100	166100	166200	166000	92
567	20250106	092200	2028758200	166000	166000	166000	165900	254
568	20250106	092100	1986596300	166000	166200	166300	166000	522
569	20250106	092000	1899884200	166100	166300	166300	166100	401
570	20250106	091900	1833217200	166300	166400	166400	166100	40
571	20250106	091800	1826566200	166500	166500	167000	166500	108
572	20250106	091700	1808559800	166500	166000	166500	165900	887
573	20250106	091600	1661122500	166000	166200	166300	166000	646
574	20250106	091500	1553847100	166200	166600	166600	166100	318
575	20250106	091400	1500943600	166600	167600	167600	166600	49
576	20250106	091300	1492774100	167600	166600	167600	166500	288
577	20250106	091200	1444781700	166800	167500	167500	166300	2512
578	20250106	091100	1024415800	167400	167700	167800	167400	151
579	20250106	091000	999113700	167700	167800	167800	167700	120
580	20250106	090900	978989000	167800	168200	168200	167700	385
581	20250106	090800	914392700	168200	168200	168300	167800	1656
582	20250106	090700	636012100	168300	168100	168300	168100	158
583	20250106	090600	609432000	168300	168900	168900	168100	457
584	20250106	090500	532501400	168700	169000	169000	168600	63
585	20250106	090400	521871900	169000	169000	169000	168500	53
586	20250106	090300	512925400	168500	168500	169100	168400	591
587	20250106	090200	413138200	168500	168700	168900	168400	1144
588	20250106	090100	220359000	168800	168900	169000	168500	91
589	20250106	090000	205001200	169000	169900	170300	169000	1201