KissMeData/036570/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192100	17544953200	189000	189000	189000	189000	1837
3	20250103	192000	17544953200	189000	189000	189000	189000	0
4	20250103	191900	17544953200	189000	189000	189000	189000	0
5	20250103	191800	17544953200	189000	189000	189000	189000	0
6	20250103	191700	17544953200	189000	189000	189000	189000	0
7	20250103	191600	17544953200	189000	189000	189000	189000	0
8	20250103	191500	17544953200	189000	189000	189000	189000	0
9	20250103	191400	17544953200	189000	189000	189000	189000	0
10	20250103	191300	17544953200	189000	189000	189000	189000	0
11	20250103	191200	17544953200	189000	189000	189000	189000	0
12	20250103	191100	17544953200	189000	189000	189000	189000	0
13	20250103	191000	17544953200	189000	189000	189000	189000	0
14	20250103	190900	17544953200	189000	189000	189000	189000	0
15	20250103	190800	17544953200	189000	189000	189000	189000	0
16	20250103	190700	17544953200	189000	189000	189000	189000	0
17	20250103	190600	17544953200	189000	189000	189000	189000	0
18	20250103	190500	17544953200	189000	189000	189000	189000	0
19	20250103	190400	17544953200	189000	189000	189000	189000	0
20	20250103	190300	17544953200	189000	189000	189000	189000	0
21	20250103	190200	17544953200	189000	189000	189000	189000	0
22	20250103	190100	17544953200	189000	189000	189000	189000	0
23	20250103	190000	17544953200	189000	189000	189000	189000	0
24	20250103	185900	17544953200	189000	189000	189000	189000	0
25	20250103	185800	17544953200	189000	189000	189000	189000	0
26	20250103	185700	17544953200	189000	189000	189000	189000	0
27	20250103	185600	17544953200	189000	189000	189000	189000	0
28	20250103	185500	17544953200	189000	189000	189000	189000	0
29	20250103	185400	17544953200	189000	189000	189000	189000	0
30	20250103	185300	17544953200	189000	189000	189000	189000	0
31	20250103	185200	17544953200	189000	189000	189000	189000	0
32	20250103	185100	17544953200	189000	189000	189000	189000	1837
33	20250103	185000	17544953200	189000	189000	189000	189000	0
34	20250103	184900	17544953200	189000	189000	189000	189000	0
35	20250103	184800	17544953200	189000	189000	189000	189000	0
36	20250103	184700	17544953200	189000	189000	189000	189000	0
37	20250103	184600	17544953200	189000	189000	189000	189000	0
38	20250103	184500	17544953200	189000	189000	189000	189000	0
39	20250103	184400	17544953200	189000	189000	189000	189000	0
40	20250103	184300	17544953200	189000	189000	189000	189000	0
41	20250103	184200	17544953200	189000	189000	189000	189000	0
42	20250103	184100	17544953200	189000	189000	189000	189000	0
43	20250103	184000	17544953200	189000	189000	189000	189000	0
44	20250103	183900	17544953200	189000	189000	189000	189000	0
45	20250103	183800	17544953200	189000	189000	189000	189000	0
46	20250103	183700	17544953200	189000	189000	189000	189000	0
47	20250103	183600	17544953200	189000	189000	189000	189000	0
48	20250103	183500	17544953200	189000	189000	189000	189000	0
49	20250103	183400	17544953200	189000	189000	189000	189000	0
50	20250103	183300	17544953200	189000	189000	189000	189000	0
51	20250103	183200	17544953200	189000	189000	189000	189000	0
52	20250103	183100	17544953200	189000	189000	189000	189000	0
53	20250103	183000	17544953200	189000	189000	189000	189000	0
54	20250103	182900	17544953200	189000	189000	189000	189000	0
55	20250103	182800	17544953200	189000	189000	189000	189000	0
56	20250103	182700	17544953200	189000	189000	189000	189000	0
57	20250103	182600	17544953200	189000	189000	189000	189000	0
58	20250103	182500	17544953200	189000	189000	189000	189000	0
59	20250103	182400	17544953200	189000	189000	189000	189000	0
60	20250103	182300	17544953200	189000	189000	189000	189000	0
61	20250103	182200	17544953200	189000	189000	189000	189000	0
62	20250103	182100	17544953200	189000	189000	189000	189000	1837
63	20250103	182000	17544953200	189000	189000	189000	189000	0
64	20250103	181900	17544953200	189000	189000	189000	189000	0
65	20250103	181800	17544953200	189000	189000	189000	189000	0
66	20250103	181700	17544953200	189000	189000	189000	189000	0
67	20250103	181600	17544953200	189000	189000	189000	189000	0
68	20250103	181500	17544953200	189000	189000	189000	189000	0
69	20250103	181400	17544953200	189000	189000	189000	189000	0
70	20250103	181300	17544953200	189000	189000	189000	189000	0
71	20250103	181200	17544953200	189000	189000	189000	189000	0
72	20250103	181100	17544953200	189000	189000	189000	189000	0
73	20250103	181000	17544953200	189000	189000	189000	189000	0
74	20250103	180900	17544953200	189000	189000	189000	189000	0
75	20250103	180800	17544953200	189000	189000	189000	189000	0
76	20250103	180700	17544953200	189000	189000	189000	189000	0
77	20250103	180600	17544953200	189000	189000	189000	189000	0
78	20250103	180500	17544953200	189000	189000	189000	189000	0
79	20250103	180400	17544953200	189000	189000	189000	189000	0
80	20250103	180300	17544953200	189000	189000	189000	189000	0
81	20250103	180200	17544953200	189000	189000	189000	189000	0
82	20250103	180100	17544953200	189000	189000	189000	189000	0
83	20250103	180000	17544953200	189000	189000	189000	189000	0
84	20250103	175900	17544953200	189000	189000	189000	189000	0
85	20250103	175800	17544953200	189000	189000	189000	189000	0
86	20250103	175700	17544953200	189000	189000	189000	189000	0
87	20250103	175600	17544953200	189000	189000	189000	189000	0
88	20250103	175500	17544953200	189000	189000	189000	189000	0
89	20250103	175400	17544953200	189000	189000	189000	189000	0
90	20250103	175300	17544953200	189000	189000	189000	189000	0
91	20250103	175200	17544953200	189000	189000	189000	189000	0
92	20250103	175100	17544953200	189000	189000	189000	189000	1837
93	20250103	175000	17544953200	189000	189000	189000	189000	0
94	20250103	174900	17544953200	189000	189000	189000	189000	0
95	20250103	174800	17544953200	189000	189000	189000	189000	0
96	20250103	174700	17544953200	189000	189000	189000	189000	0
97	20250103	174600	17544953200	189000	189000	189000	189000	0
98	20250103	174500	17544953200	189000	189000	189000	189000	0
99	20250103	174400	17544953200	189000	189000	189000	189000	0
100	20250103	174300	17544953200	189000	189000	189000	189000	0
101	20250103	174200	17544953200	189000	189000	189000	189000	0
102	20250103	174100	17544953200	189000	189000	189000	189000	0
103	20250103	174000	17544953200	189000	189000	189000	189000	0
104	20250103	173900	17544953200	189000	189000	189000	189000	0
105	20250103	173800	17544953200	189000	189000	189000	189000	0
106	20250103	173700	17544953200	189000	189000	189000	189000	0
107	20250103	173600	17544953200	189000	189000	189000	189000	0
108	20250103	173500	17544953200	189000	189000	189000	189000	0
109	20250103	173400	17544953200	189000	189000	189000	189000	0
110	20250103	173300	17544953200	189000	189000	189000	189000	0
111	20250103	173200	17544953200	189000	189000	189000	189000	0
112	20250103	173100	17544953200	189000	189000	189000	189000	0
113	20250103	173000	17544953200	189000	189000	189000	189000	0
114	20250103	172900	17544953200	189000	189000	189000	189000	0
115	20250103	172800	17544953200	189000	189000	189000	189000	0
116	20250103	172700	17544953200	189000	189000	189000	189000	0
117	20250103	172600	17544953200	189000	189000	189000	189000	0
118	20250103	172500	17544953200	189000	189000	189000	189000	0
119	20250103	172400	17544953200	189000	189000	189000	189000	0
120	20250103	172300	17544953200	189000	189000	189000	189000	0
121	20250103	172200	17544953200	189000	189000	189000	189000	0
122	20250103	172100	17544953200	189000	189000	189000	189000	1837
123	20250103	172000	17544953200	189000	189000	189000	189000	0
124	20250103	171900	17544953200	189000	189000	189000	189000	0
125	20250103	171800	17544953200	189000	189000	189000	189000	0
126	20250103	171700	17544953200	189000	189000	189000	189000	0
127	20250103	171600	17544953200	189000	189000	189000	189000	0
128	20250103	171500	17544953200	189000	189000	189000	189000	0
129	20250103	171400	17544953200	189000	189000	189000	189000	0
130	20250103	171300	17544953200	189000	189000	189000	189000	0
131	20250103	171200	17544953200	189000	189000	189000	189000	0
132	20250103	171100	17544953200	189000	189000	189000	189000	0
133	20250103	171000	17544953200	189000	189000	189000	189000	0
134	20250103	170900	17544953200	189000	189000	189000	189000	0
135	20250103	170800	17544953200	189000	189000	189000	189000	0
136	20250103	170700	17544953200	189000	189000	189000	189000	0
137	20250103	170600	17544953200	189000	189000	189000	189000	0
138	20250103	170500	17544953200	189000	189000	189000	189000	0
139	20250103	170400	17544953200	189000	189000	189000	189000	0
140	20250103	170300	17544953200	189000	189000	189000	189000	0
141	20250103	170200	17544953200	189000	189000	189000	189000	0
142	20250103	170100	17544953200	189000	189000	189000	189000	0
143	20250103	170000	17544953200	189000	189000	189000	189000	0
144	20250103	165900	17544953200	189000	189000	189000	189000	0
145	20250103	165800	17544953200	189000	189000	189000	189000	0
146	20250103	165700	17544953200	189000	189000	189000	189000	0
147	20250103	165600	17544953200	189000	189000	189000	189000	0
148	20250103	165500	17544953200	189000	189000	189000	189000	0
149	20250103	165400	17544953200	189000	189000	189000	189000	0
150	20250103	165300	17544953200	189000	189000	189000	189000	0
151	20250103	165200	17544953200	189000	189000	189000	189000	0
152	20250103	165100	17544953200	189000	189000	189000	189000	1837
153	20250103	165000	17544953200	189000	189000	189000	189000	0
154	20250103	164900	17544953200	189000	189000	189000	189000	0
155	20250103	164800	17544953200	189000	189000	189000	189000	0
156	20250103	164700	17544953200	189000	189000	189000	189000	0
157	20250103	164600	17544953200	189000	189000	189000	189000	0
158	20250103	164500	17544953200	189000	189000	189000	189000	0
159	20250103	164400	17544953200	189000	189000	189000	189000	0
160	20250103	164300	17544953200	189000	189000	189000	189000	0
161	20250103	164200	17544953200	189000	189000	189000	189000	0
162	20250103	164100	17544953200	189000	189000	189000	189000	0
163	20250103	164000	17544953200	189000	189000	189000	189000	0
164	20250103	163900	17544953200	189000	189000	189000	189000	0
165	20250103	163800	17544953200	189000	189000	189000	189000	0
166	20250103	163700	17544953200	189000	189000	189000	189000	0
167	20250103	163600	17544953200	189000	189000	189000	189000	0
168	20250103	163500	17544953200	189000	189000	189000	189000	0
169	20250103	163400	17544953200	189000	189000	189000	189000	0
170	20250103	163300	17544953200	189000	189000	189000	189000	0
171	20250103	163200	17544953200	189000	189000	189000	189000	0
172	20250103	163100	17544953200	189000	189000	189000	189000	0
173	20250103	163000	17544953200	189000	189000	189000	189000	0
174	20250103	162900	17544953200	189000	189000	189000	189000	0
175	20250103	162800	17544953200	189000	189000	189000	189000	0
176	20250103	162700	17544953200	189000	189000	189000	189000	0
177	20250103	162600	17544953200	189000	189000	189000	189000	0
178	20250103	162500	17544953200	189000	189000	189000	189000	0
179	20250103	162400	17544953200	189000	189000	189000	189000	0
180	20250103	162300	17544953200	189000	189000	189000	189000	0
181	20250103	162200	17544953200	189000	189000	189000	189000	0
182	20250103	162100	17544953200	189000	189000	189000	189000	1837
183	20250103	162000	17544953200	189000	189000	189000	189000	0
184	20250103	161900	17544953200	189000	189000	189000	189000	0
185	20250103	161800	17544953200	189000	189000	189000	189000	0
186	20250103	161700	17544953200	189000	189000	189000	189000	0
187	20250103	161600	17544953200	189000	189000	189000	189000	0
188	20250103	161500	17544953200	189000	189000	189000	189000	0
189	20250103	161400	17544953200	189000	189000	189000	189000	0
190	20250103	161300	17544953200	189000	189000	189000	189000	0
191	20250103	161200	17544953200	189000	189000	189000	189000	0
192	20250103	161100	17544953200	189000	189000	189000	189000	0
193	20250103	161000	17544953200	189000	189000	189000	189000	0
194	20250103	160900	17544953200	189000	189000	189000	189000	0
195	20250103	160800	17544953200	189000	189000	189000	189000	0
196	20250103	160700	17544953200	189000	189000	189000	189000	0
197	20250103	160600	17544953200	189000	189000	189000	189000	0
198	20250103	160500	17544953200	189000	189000	189000	189000	0
199	20250103	160400	17544953200	189000	189000	189000	189000	0
200	20250103	160300	17544953200	189000	189000	189000	189000	0
201	20250103	160200	17544953200	189000	189000	189000	189000	0
202	20250103	160100	17544953200	189000	189000	189000	189000	0
203	20250103	160000	17544953200	189000	189000	189000	189000	0
204	20250103	155900	17544953200	189000	189000	189000	189000	0
205	20250103	155800	17544953200	189000	189000	189000	189000	0
206	20250103	155700	17544953200	189000	189000	189000	189000	0
207	20250103	155600	17544953200	189000	189000	189000	189000	0
208	20250103	155500	17544953200	189000	189000	189000	189000	0
209	20250103	155400	17544953200	189000	189000	189000	189000	0
210	20250103	155300	17544953200	189000	189000	189000	189000	0
211	20250103	155200	17544953200	189000	189000	189000	189000	0
212	20250103	155100	17544953200	189000	189000	189000	189000	1837
213	20250103	155000	17544953200	189000	189000	189000	189000	0
214	20250103	154900	17544953200	189000	189000	189000	189000	0
215	20250103	154800	17544953200	189000	189000	189000	189000	0
216	20250103	154700	17544953200	189000	189000	189000	189000	0
217	20250103	154600	17544953200	189000	189000	189000	189000	0
218	20250103	154500	17544953200	189000	189000	189000	189000	0
219	20250103	154400	17544953200	189000	189000	189000	189000	0
220	20250103	154300	17544953200	189000	189000	189000	189000	0
221	20250103	154200	17544953200	189000	189000	189000	189000	0
222	20250103	154100	17544953200	189000	189000	189000	189000	0
223	20250103	154000	17544953200	189000	189000	189000	189000	0
224	20250103	153900	17544953200	189000	189000	189000	189000	0
225	20250103	153800	17544953200	189000	189000	189000	189000	0
226	20250103	153700	17544953200	189000	189000	189000	189000	0
227	20250103	153600	17544953200	189000	189000	189000	189000	0
228	20250103	153500	17544953200	189000	189000	189000	189000	0
229	20250103	153400	17544953200	189000	189000	189000	189000	0
230	20250103	153300	17544953200	189000	189000	189000	189000	0
231	20250103	153200	17544953200	189000	189000	189000	189000	0
232	20250103	153100	17544953200	189000	189000	189000	189000	0
233	20250103	153000	17544953200	189000	189000	189000	189000	1837
234	20250103	152900	17197760200	188800	188800	188800	188800	0
235	20250103	152800	17197760200	188800	188800	188800	188800	0
236	20250103	152700	17197760200	188800	188800	188800	188800	0
237	20250103	152600	17197760200	188800	188800	188800	188800	0
238	20250103	152500	17197760200	188800	188800	188800	188800	0
239	20250103	152400	17197760200	188800	188800	188800	188800	0
240	20250103	152300	17197760200	188800	188800	188800	188800	0
241	20250103	152200	17197760200	188800	188800	188800	188800	0
242	20250103	152100	17197760200	188800	188800	188800	188800	0
243	20250103	152000	17197760200	188800	188800	188800	188800	0
244	20250103	151900	17197760200	188800	188900	189000	188800	82
245	20250103	151800	17182264000	189000	188900	189000	188900	292
246	20250103	151700	17127086500	188900	188900	189000	188800	100
247	20250103	151600	17108194300	188900	188900	189000	188800	213
248	20250103	151500	17067951200	188900	188800	189000	188800	296
249	20250103	151400	17012045900	188800	188900	189000	188800	246
250	20250103	151300	16965592800	189000	189000	189100	188800	117
251	20250103	151200	16943487100	189000	189000	189100	188900	134
252	20250103	151100	16918165200	189200	189000	189200	188800	152
253	20250103	151000	16889442500	189000	189100	189100	189000	278
254	20250103	150900	16836886500	189100	189200	189200	189000	295
255	20250103	150800	16781098400	189200	189200	189200	189100	427
256	20250103	150700	16700327600	189100	189100	189200	189000	134
257	20250103	150600	16674986500	189100	189000	189100	189000	150
258	20250103	150500	16646621600	189100	189100	189100	189000	41
259	20250103	150400	16638868800	188900	189000	189100	188900	526
260	20250103	150300	16539457600	189000	188900	189000	188900	210
261	20250103	150200	16499775600	188900	188900	188900	188800	111
262	20250103	150100	16478807800	188900	188700	188900	188700	202
263	20250103	150000	16440675600	188700	188700	188800	188700	311
264	20250103	145900	16381979800	188800	188700	188800	188700	159
265	20250103	145800	16351970800	188800	188700	188800	188600	262
266	20250103	145700	16302550700	188700	188800	188800	188700	102
267	20250103	145600	16283299300	188800	188700	188800	188700	70
268	20250103	145500	16270088100	188700	188600	188700	188500	160
269	20250103	145400	16239908400	188700	188700	188800	188000	348
270	20250103	145300	16174320400	188700	188700	188800	188600	204
271	20250103	145200	16135823500	188700	188600	188700	188500	209
272	20250103	145100	16096403100	188600	188600	188600	188500	83
273	20250103	145000	16080750300	188600	188500	188600	188500	150
274	20250103	144900	16052470400	188400	188700	188700	188200	672
275	20250103	144800	15925754900	188800	188700	188800	188700	131
276	20250103	144700	15901030300	188700	188700	188700	188700	59
277	20250103	144600	15889897000	188700	188700	188700	188700	97
278	20250103	144500	15871593100	188700	188600	188700	188600	59
279	20250103	144400	15860460000	188700	188700	188700	188700	59
280	20250103	144300	15849326700	188700	188700	188700	188500	196
281	20250103	144200	15812361300	188700	188600	188700	188500	319
282	20250103	144100	15752196900	188600	188600	188600	188600	48
283	20250103	144000	15743144100	188600	188400	188600	188400	139
284	20250103	143900	15716939300	188500	188500	188500	188400	55
285	20250103	143800	15706572300	188500	188400	188500	188400	82
286	20250103	143700	15691119800	188400	188500	188500	188200	234
287	20250103	143600	15647040900	188400	188300	188400	188200	194
288	20250103	143500	15610507100	188400	188300	188400	188100	236
289	20250103	143400	15566086100	188300	188300	188300	188200	77
290	20250103	143300	15551587600	188300	188100	188300	188100	59
291	20250103	143200	15540484500	188100	188000	188200	188000	135
292	20250103	143100	15515096400	188000	188200	188200	187900	128
293	20250103	143000	15491031200	187900	188100	188200	187700	305
294	20250103	142900	15433699100	188100	188100	188200	187900	83
295	20250103	142800	15418087200	188100	188000	188100	187600	79
296	20250103	142700	15403239700	188100	188000	188100	187700	225
297	20250103	142600	15360971300	188000	188200	188200	187700	122
298	20250103	142500	15338044100	188000	188300	188300	187700	182
299	20250103	142400	15303820000	188300	188200	188300	188000	145
300	20250103	142300	15276531200	188100	188200	188200	188100	188
301	20250103	142200	15241160700	188000	187900	188200	187800	117
302	20250103	142100	15219163900	187700	188200	188200	187700	190
303	20250103	142000	15183455400	188200	188200	188200	188100	158
304	20250103	141900	15153732900	188200	187700	188200	187700	99
305	20250103	141800	15135130400	187700	187700	187700	187600	168
306	20250103	141700	15103609000	187700	188100	188200	187600	132
307	20250103	141600	15078818000	188100	188000	188300	187600	237
308	20250103	141500	15034277300	188100	187900	188200	187600	161
309	20250103	141400	15004016000	187900	188500	188500	187600	346
310	20250103	141300	14938961200	188200	188400	188500	188100	129
311	20250103	141200	14914668400	188500	188400	188700	188200	232
312	20250103	141100	14870952600	188700	188400	188700	188300	383
313	20250103	141000	14798750900	188400	188300	188400	188300	109
314	20250103	140900	14778217900	188300	188200	188300	188100	61
315	20250103	140800	14766736200	188200	188200	188200	188100	35
316	20250103	140700	14760149300	188100	188300	188300	187700	186
317	20250103	140600	14725172900	188200	188200	188500	188100	185
318	20250103	140500	14690358900	188500	188800	188800	188000	418
319	20250103	140400	14611656400	188800	188600	188800	188600	104
320	20250103	140300	14592040800	188600	188700	188700	188500	35
321	20250103	140200	14585440700	188300	188700	189000	188200	371
322	20250103	140100	14515440000	188700	188600	188700	188600	86
323	20250103	140000	14499214900	188600	188600	188600	188400	270
324	20250103	135900	14448316200	188600	188600	188600	188500	100
325	20250103	135800	14429456300	188600	188600	188600	188500	97
326	20250103	135700	14411162200	188600	188600	188600	188500	103
327	20250103	135600	14391741400	188600	188500	188600	188400	133
328	20250103	135500	14366665200	188300	188300	188300	188300	65
329	20250103	135400	14354425700	188300	188500	188600	188300	137
330	20250103	135300	14328609400	188300	188500	188600	188000	284
331	20250103	135200	14275122700	188500	188500	188500	188400	96
332	20250103	135100	14257031600	188500	188400	188500	188300	209
333	20250103	135000	14217661700	188300	188100	188400	188100	129
334	20250103	134900	14193374900	188100	188200	188400	188000	205
335	20250103	134800	14154783300	188200	188100	188200	188100	167
336	20250103	134700	14123365900	188100	188100	188100	187900	88
337	20250103	134600	14106818100	188000	187800	188100	187800	98
338	20250103	134500	14088399400	187800	187700	187800	187600	124
339	20250103	134400	14065125500	187700	188100	188100	186800	651
340	20250103	134300	13943131800	188200	188200	188200	187500	220
341	20250103	134200	13901782800	188100	188000	188200	187700	344
342	20250103	134100	13837097900	188000	188200	188300	187600	299
343	20250103	134000	13780845200	188200	188300	188400	187400	331
344	20250103	133900	13718596900	188300	187900	188300	187600	927
345	20250103	133800	13544383000	187900	188100	188100	187400	301
346	20250103	133700	13487848000	188100	188300	188300	187400	1017
347	20250103	133600	13296702500	188200	188300	188600	188100	452
348	20250103	133500	13211591600	188300	188500	188600	188200	149
349	20250103	133400	13183518800	188500	188600	188700	188100	252
350	20250103	133300	13136031800	188500	188800	188900	188500	250
351	20250103	133200	13088838100	188600	188900	189000	188500	307
352	20250103	133100	13030870900	188900	189200	189200	188500	1219
353	20250103	133000	12800521700	189100	189200	189200	189100	55
354	20250103	132900	12790115900	189200	189100	189200	189100	185
355	20250103	132800	12755120100	189100	189100	189100	189100	469
356	20250103	132700	12666432200	189000	189100	189100	189000	48
357	20250103	132600	12657355600	189100	189100	189100	189000	183
358	20250103	132500	12622755600	189100	189100	189100	189000	47
359	20250103	132400	12613869600	189000	189000	189000	188900	245
360	20250103	132300	12567569400	189000	189000	189000	188900	54
361	20250103	132200	12557363600	189000	188800	189000	188800	84
362	20250103	132100	12541496100	188900	188800	188900	188800	127
363	20250103	132000	12517511000	188900	188800	188900	188700	79
364	20250103	131900	12502593400	188700	188700	188800	188700	75
365	20250103	131800	12488440800	188800	188700	188800	188700	184
366	20250103	131700	12453715200	188700	188700	188700	188600	66
367	20250103	131600	12441264300	188700	188800	188800	188600	86
368	20250103	131500	12425034400	188800	188800	188900	188700	167
369	20250103	131400	12393506100	188700	188600	188700	188500	96
370	20250103	131300	12375396700	188600	189000	189000	188500	381
371	20250103	131200	12303465400	189000	188800	189100	188700	165
372	20250103	131100	12272307200	188800	188700	188800	188600	195
373	20250103	131000	12235508800	188800	188800	188800	188700	73
374	20250103	130900	12221726500	188700	188800	188800	188600	55
375	20250103	130800	12211348000	188800	188700	188800	188700	15
376	20250103	130700	12208517000	188700	188600	188700	188600	88
377	20250103	130600	12191914600	188600	188600	188700	188600	109
378	20250103	130500	12171356700	188700	188800	188800	188700	99
379	20250103	130400	12152671700	188700	188500	188800	188400	121
380	20250103	130300	12129853700	188500	188600	188700	188500	178
381	20250103	130200	12096288100	188500	188300	188500	188200	123
382	20250103	130100	12073119300	188100	188700	188700	188100	333
383	20250103	130000	12010422200	188800	188600	188800	188500	22
384	20250103	125900	12006274200	188500	188700	189100	188500	247
385	20250103	125800	11959682300	188600	188900	189000	188600	85
386	20250103	125700	11943634300	188900	189000	189000	188900	93
387	20250103	125600	11926059900	189000	189000	189000	188900	507
388	20250103	125500	11830248800	189000	188900	189000	188900	26
389	20250103	125400	11825335000	189000	188900	189000	188900	68
390	20250103	125300	11812486000	189000	188900	189000	188900	131
391	20250103	125200	11787738900	188900	188900	188900	188800	22
392	20250103	125100	11783583200	188900	189000	189000	188800	50
393	20250103	125000	11774137800	188700	189000	189000	188600	194
394	20250103	124900	11737498200	188900	189000	189000	188900	52
395	20250103	124800	11727670500	189000	189000	189000	188900	120
396	20250103	124700	11704995300	188900	189000	189000	188900	61
397	20250103	124600	11693468400	189000	188900	189000	188900	80
398	20250103	124500	11678353600	189000	189000	189000	188900	49
399	20250103	124400	11669095200	188900	189000	189000	188900	224
400	20250103	124300	11626778500	188900	188900	188900	188800	161
401	20250103	124200	11596371800	188800	188800	188900	188700	176
402	20250103	124100	11563142400	188800	188800	188800	188700	20
403	20250103	124000	11559367300	188700	188700	188800	188700	109
404	20250103	123900	11538797400	188700	188700	188700	188600	78
405	20250103	123800	11524079200	188700	188700	188700	188600	67
406	20250103	123700	11511441300	188700	188500	188700	188500	25
407	20250103	123600	11506726000	188600	188500	188600	188400	75
408	20250103	123500	11492587000	188500	188500	188600	188500	30
409	20250103	123400	11486931200	188500	188300	188500	188200	113
410	20250103	123300	11465648000	188200	188400	188400	188200	15
411	20250103	123200	11462823500	188300	188200	188300	188200	23
412	20250103	123100	11458492700	188300	188500	188600	188200	212
413	20250103	123000	11418566000	188700	188400	188700	188400	25
414	20250103	122900	11413854400	188400	188600	188700	188300	227
415	20250103	122800	11371052200	188600	188600	188600	188400	181
416	20250103	122700	11336926600	188400	188400	188400	188400	31
417	20250103	122600	11331086200	188400	188700	188800	188400	256
418	20250103	122500	11282808700	188700	188800	188800	188700	112
419	20250103	122400	11261666500	188800	188700	188800	188600	101
420	20250103	122300	11242609300	188700	188600	188700	188600	88
421	20250103	122200	11226009000	188700	188700	188700	188600	32
422	20250103	122100	11219970700	188700	188700	188800	188700	65
423	20250103	122000	11207705000	188700	188600	188900	188600	59
424	20250103	121900	11196570500	188500	188600	188700	188500	41
425	20250103	121800	11188838400	188700	188600	188800	188500	190
426	20250103	121700	11152996700	188700	188800	188900	188300	115
427	20250103	121600	11131306700	188900	188900	188900	188300	552
428	20250103	121500	11027178400	188900	189000	189000	188900	141
429	20250103	121400	11000539200	189000	188900	189000	188900	71
430	20250103	121300	10987121800	188900	188900	189000	188900	21
431	20250103	121200	10983153500	188900	188900	189000	188900	113
432	20250103	121100	10961802000	189000	189000	189000	188900	196
433	20250103	121000	10924776400	189000	188900	189000	188900	77
434	20250103	120900	10910229700	189000	188900	189000	188900	67
435	20250103	120800	10897566800	189000	188900	189000	188900	15
436	20250103	120700	10894732200	188900	189000	189000	188900	51
437	20250103	120600	10885098000	189000	188900	189000	188900	80
438	20250103	120500	10869981700	188900	188900	188900	188800	69
439	20250103	120400	10856952400	188800	188700	188900	188700	192
440	20250103	120300	10820701200	188800	188800	188800	188800	28
441	20250103	120200	10815414800	188800	188800	188800	188700	135
442	20250103	120100	10789931800	188800	188700	188800	188700	62
443	20250103	120000	10778229300	188700	188700	188800	188700	144
444	20250103	115900	10751050400	188700	188700	188800	188700	41
445	20250103	115800	10743310200	188800	188700	188800	188400	159
446	20250103	115700	10713309300	188400	188800	188800	188400	195
447	20250103	115600	10676524300	188800	188800	188800	188800	55
448	20250103	115500	10666140300	188700	188700	188700	188600	164
449	20250103	115400	10635198400	188700	188700	188700	188600	105
450	20250103	115300	10615387300	188700	188800	188800	188700	47
451	20250103	115200	10606515900	188700	188800	188800	188700	58
452	20250103	115100	10595570400	188700	188900	188900	188600	173
453	20250103	115000	10562919400	189000	189000	189000	188800	51
454	20250103	114900	10553284200	189100	189200	189200	188900	293
455	20250103	114800	10497904200	189200	189100	189200	189000	196
456	20250103	114700	10460841000	189100	189000	189100	189000	197
457	20250103	114600	10423604400	189000	189000	189100	189000	267
458	20250103	114500	10373140000	189000	189000	189000	188900	126
459	20250103	114400	10349326500	188900	189000	189000	188900	155
460	20250103	114300	10320036400	188900	189000	189000	188900	23
461	20250103	114200	10315689500	188900	188900	189000	188900	176
462	20250103	114100	10282442000	188900	188800	188900	188800	58
463	20250103	114000	10271485900	188900	188800	188900	188800	170
464	20250103	113900	10239389800	188800	188700	188800	188600	90
465	20250103	113800	10222406400	188700	188700	188700	188700	46
466	20250103	113700	10213726200	188600	188600	188700	188600	61
467	20250103	113600	10202220400	188700	188500	188700	188500	90
468	20250103	113500	10185250000	188500	188400	188500	188400	78
469	20250103	113400	10170553800	188400	188500	188600	188400	111
470	20250103	113300	10149631000	188500	188500	188600	188400	54
471	20250103	113200	10139451500	188500	188500	188500	188300	176
472	20250103	113100	10106284500	188600	188500	188600	188500	90
473	20250103	113000	10089318600	188500	188400	188500	188100	68
474	20250103	112900	10076517100	188500	188300	188500	187900	187
475	20250103	112800	10041337400	188600	188600	188600	188400	127
476	20250103	112700	10017406000	188600	188500	188600	188400	68
477	20250103	112600	10004587600	188500	188500	188600	188400	53
478	20250103	112500	9994597100	188500	188500	188700	188500	104
479	20250103	112400	9974990300	188500	188500	188600	188400	154
480	20250103	112300	9945969700	188500	188400	188500	188400	20
481	20250103	112200	9942199900	188500	188500	188500	188400	13
482	20250103	112100	9939749500	188600	188600	188700	188100	570
483	20250103	112000	9832301800	188500	188300	188500	188300	111
484	20250103	111900	9811391200	188200	188200	188200	188100	135
485	20250103	111800	9785989200	188100	188000	188200	188000	87
486	20250103	111700	9769623500	188100	188100	188100	188000	73
487	20250103	111600	9755892300	188100	188100	188100	188000	70
488	20250103	111500	9742730100	188000	188100	188100	188000	36
489	20250103	111400	9735961800	188000	188100	188100	188000	129
490	20250103	111300	9711707300	187800	187900	188100	187800	201
491	20250103	111200	9673940500	187900	187800	187900	187800	35
492	20250103	111100	9667366700	187800	188100	188100	187600	470
493	20250103	111000	9579048100	188400	188100	188400	188000	37
494	20250103	110900	9572088200	188100	188100	188400	188100	144
495	20250103	110800	9544995200	188100	188300	188400	188000	95
496	20250103	110700	9527120900	188400	188200	188500	188100	278
497	20250103	110600	9474777000	188100	188600	188600	188100	276
498	20250103	110500	9422801400	188600	188400	188600	188300	31
499	20250103	110400	9416959300	188400	188400	188500	188300	141
500	20250103	110300	9390394400	188700	188300	188700	188300	79
501	20250103	110200	9375512900	188300	188400	188700	188300	119
502	20250103	110100	9353078400	188400	188900	188900	188400	208
503	20250103	110000	9313833100	188800	188700	188900	188700	43
504	20250103	105900	9305712700	188700	188700	188800	188400	224
505	20250103	105800	9263465700	188800	188800	188800	188600	114
506	20250103	105700	9241953400	188800	189000	189000	188300	118
507	20250103	105600	9219692700	189000	188600	189000	188300	414
508	20250103	105500	9141551500	188500	188900	188900	188400	368
509	20250103	105400	9072082700	188900	188900	189000	188900	97
510	20250103	105300	9053756600	189000	188900	189000	188900	89
511	20250103	105200	9036940100	188900	188900	188900	188800	75
512	20250103	105100	9022773700	188900	188900	189000	188800	149
513	20250103	105000	8994627900	188900	189000	189000	188400	263
514	20250103	104900	8944978500	188900	189000	189000	188000	716
515	20250103	104800	8809791100	189000	189000	189100	188900	302
516	20250103	104700	8752713900	188900	188900	189000	188800	151
517	20250103	104600	8724189800	188800	188500	188900	188500	320
518	20250103	104500	8663816900	188200	188500	188500	188200	141
519	20250103	104400	8637249700	188500	188200	188600	188200	260
520	20250103	104300	8588289700	188100	188000	188200	187900	31
521	20250103	104200	8582459700	188200	188200	188200	188000	267
522	20250103	104100	8532231100	188200	188000	188200	188000	118
523	20250103	104000	8510037100	188000	188100	188200	188000	93
524	20250103	103900	8492549900	188100	188000	188100	187900	104
525	20250103	103800	8472996500	188000	188200	188600	187700	394
526	20250103	103700	8398920700	188200	188200	188500	188100	51
527	20250103	103600	8389322700	188200	188200	188200	188100	101
528	20250103	103500	8370317900	188300	188700	188700	188100	464
529	20250103	103400	8282888400	188500	188400	188700	188200	178
530	20250103	103300	8249354000	188400	188500	188500	188100	481
531	20250103	103200	8158790500	188700	188300	188800	188200	218
532	20250103	103100	8117718800	188200	188200	188300	188200	67
533	20250103	103000	8105106200	188300	188800	188800	188200	132
534	20250103	102900	8080240100	188800	189000	189000	188200	567
535	20250103	102800	7973243800	188700	188700	188900	188700	101
536	20250103	102700	7954178500	188700	188400	188900	188400	287
537	20250103	102600	7900051800	188400	188300	188400	188300	23
538	20250103	102500	7895720600	188400	188200	188400	188200	83
539	20250103	102400	7880091000	188400	189100	189200	188100	864
540	20250103	102300	7717044800	189100	189000	189100	189000	50
541	20250103	102200	7707590900	188900	189100	189100	188900	387
542	20250103	102100	7634425100	189100	189200	189200	189100	87
543	20250103	102000	7617968500	189200	188800	189200	188800	1078
544	20250103	101900	7414236100	188900	189000	189000	188600	293
545	20250103	101800	7358900400	189000	188100	189000	187600	1113
546	20250103	101700	7149187200	188100	188000	188100	188000	29
547	20250103	101600	7143733900	188100	187700	188100	187700	396
548	20250103	101500	7069325700	187700	187700	187700	187600	17
549	20250103	101400	7066134900	187600	187200	187600	187200	180
550	20250103	101300	7032391400	187200	187400	187500	186900	455
551	20250103	101200	6947184400	187500	187400	187500	187400	29
552	20250103	101100	6941749700	187400	187300	187400	187300	46
553	20250103	101000	6933133600	187300	187000	187300	186900	62
554	20250103	100900	6921541500	187000	187000	187300	186900	204
555	20250103	100800	6883386100	187000	187400	187400	187000	384
556	20250103	100700	6811516400	187400	187700	187700	187400	20
557	20250103	100600	6807767800	187600	187400	187600	187200	124
558	20250103	100500	6784530800	187500	187700	187700	187400	87
559	20250103	100400	6768219800	187400	187200	187500	187200	57
560	20250103	100300	6757540900	187200	187600	187600	187000	239
561	20250103	100200	6712796700	187500	188700	188700	187500	626
562	20250103	100100	6595127100	188700	188500	188700	188400	29
563	20250103	100000	6589659400	188500	188800	189000	187600	707
564	20250103	095900	6456369700	188700	188900	189000	188700	202
565	20250103	095800	6418216500	189000	188900	189000	188900	641
566	20250103	095700	6297131400	188800	188800	188900	188800	59
567	20250103	095600	6285991000	188800	188600	188800	188500	82
568	20250103	095500	6270521100	188600	188900	188900	188600	270
569	20250103	095400	6219536300	188900	188800	188900	188600	168
570	20250103	095300	6187817400	188800	188600	188800	188600	127
571	20250103	095200	6163850800	188600	188800	188900	188400	851
572	20250103	095100	6003190000	188500	188800	188800	188500	227
573	20250103	095000	5960348000	188800	188500	188800	188500	243
574	20250103	094900	5914504400	188500	188800	188800	188500	111
575	20250103	094800	5893564100	188800	188800	188800	188500	191
576	20250103	094700	5857521600	188900	188800	188900	188700	126
577	20250103	094600	5833735800	188800	188800	189000	188600	344
578	20250103	094500	5768777100	188800	188900	189000	188800	406
579	20250103	094400	5692079600	188800	188200	189000	188200	2379
580	20250103	094300	5243146600	188100	188000	188100	187100	828
581	20250103	094200	5087745700	187900	187900	187900	187900	66
582	20250103	094100	5075344300	187900	187800	187900	187800	161
583	20250103	094000	5045104200	187800	187800	187900	187800	304
584	20250103	093900	4987997700	187700	187800	187800	187700	34
585	20250103	093800	4981613200	187700	187300	187700	187300	334
586	20250103	093700	4919011800	187300	186800	187500	186800	383
587	20250103	093600	4847323400	186800	187100	187200	186800	185
588	20250103	093500	4812720900	187100	187700	187700	187100	571
589	20250103	093400	4705707200	187800	187000	187800	187000	423
590	20250103	093300	4626480900	187000	186700	187000	186700	72
591	20250103	093200	4613024100	186800	186700	187400	186700	113
592	20250103	093100	4591913400	186800	188200	188200	186800	934
593	20250103	093000	4417003700	187600	187800	188400	187600	886
594	20250103	092900	4250370100	187900	187800	187900	187800	102
595	20250103	092800	4231212000	187800	187800	187900	187700	116
596	20250103	092700	4209428300	187800	187600	187800	187600	265
597	20250103	092600	4159690300	187600	187800	188200	187600	431
598	20250103	092500	4078661700	187800	188100	188800	187800	1586
599	20250103	092400	3779920400	188100	188000	188100	188000	337
600	20250103	092300	3716549800	188000	187900	188100	187900	778
601	20250103	092200	3570337700	188000	188000	188100	188000	283
602	20250103	092100	3517123900	188000	188100	188200	188000	397
603	20250103	092000	3442441100	188000	187600	188400	187600	1107
604	20250103	091900	3234342500	187500	187600	187600	187200	651
605	20250103	091800	3112355500	187600	187400	187700	187400	423
606	20250103	091700	3033025100	187400	187400	187600	187400	277
607	20250103	091600	2981069200	187300	187600	187600	187300	370
608	20250103	091500	2911681200	187600	187000	187700	187000	1187
609	20250103	091400	2689226900	187100	187200	187300	187100	321
610	20250103	091300	2629126300	187100	187400	187400	186800	558
611	20250103	091200	2524756700	187400	186800	187400	186800	1550
612	20250103	091100	2234735600	186800	186100	186900	186000	1638
613	20250103	091000	1929178300	186100	186100	186300	185900	911
614	20250103	090900	1759692700	186000	185600	186400	185500	1814
615	20250103	090800	1422550800	185600	185500	185600	185100	510
616	20250103	090700	1327988500	185500	184500	185600	184500	1737
617	20250103	090600	1006624900	184600	184300	184600	183800	425
618	20250103	090500	928313300	184200	184100	184700	183700	461
619	20250103	090400	843390200	184200	184800	184800	183500	653
620	20250103	090300	723158400	184800	184000	184800	183700	1546
621	20250103	090200	438033300	184000	182600	184000	182500	1262
622	20250103	090100	206663500	182600	182800	183000	181900	116
623	20250103	090000	185446900	181300	180900	182800	180900	1021