KissMeData/036570/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192100	9293532800	184700	184700	184700	184700	1083
3	20250114	192000	9293532800	184700	184700	184700	184700	0
4	20250114	191900	9293532800	184700	184700	184700	184700	0
5	20250114	191800	9293532800	184700	184700	184700	184700	0
6	20250114	191700	9293532800	184700	184700	184700	184700	0
7	20250114	191600	9293532800	184700	184700	184700	184700	0
8	20250114	191500	9293532800	184700	184700	184700	184700	0
9	20250114	191400	9293532800	184700	184700	184700	184700	0
10	20250114	191300	9293532800	184700	184700	184700	184700	0
11	20250114	191200	9293532800	184700	184700	184700	184700	0
12	20250114	191100	9293532800	184700	184700	184700	184700	0
13	20250114	191000	9293532800	184700	184700	184700	184700	0
14	20250114	190900	9293532800	184700	184700	184700	184700	0
15	20250114	190800	9293532800	184700	184700	184700	184700	0
16	20250114	190700	9293532800	184700	184700	184700	184700	0
17	20250114	190600	9293532800	184700	184700	184700	184700	0
18	20250114	190500	9293532800	184700	184700	184700	184700	0
19	20250114	190400	9293532800	184700	184700	184700	184700	0
20	20250114	190300	9293532800	184700	184700	184700	184700	0
21	20250114	190200	9293532800	184700	184700	184700	184700	0
22	20250114	190100	9293532800	184700	184700	184700	184700	0
23	20250114	190000	9293532800	184700	184700	184700	184700	0
24	20250114	185900	9293532800	184700	184700	184700	184700	0
25	20250114	185800	9293532800	184700	184700	184700	184700	0
26	20250114	185700	9293532800	184700	184700	184700	184700	0
27	20250114	185600	9293532800	184700	184700	184700	184700	0
28	20250114	185500	9293532800	184700	184700	184700	184700	0
29	20250114	185400	9293532800	184700	184700	184700	184700	0
30	20250114	185300	9293532800	184700	184700	184700	184700	0
31	20250114	185200	9293532800	184700	184700	184700	184700	0
32	20250114	185100	9293532800	184700	184700	184700	184700	1083
33	20250114	185000	9293532800	184700	184700	184700	184700	0
34	20250114	184900	9293532800	184700	184700	184700	184700	0
35	20250114	184800	9293532800	184700	184700	184700	184700	0
36	20250114	184700	9293532800	184700	184700	184700	184700	0
37	20250114	184600	9293532800	184700	184700	184700	184700	0
38	20250114	184500	9293532800	184700	184700	184700	184700	0
39	20250114	184400	9293532800	184700	184700	184700	184700	0
40	20250114	184300	9293532800	184700	184700	184700	184700	0
41	20250114	184200	9293532800	184700	184700	184700	184700	0
42	20250114	184100	9293532800	184700	184700	184700	184700	0
43	20250114	184000	9293532800	184700	184700	184700	184700	0
44	20250114	183900	9293532800	184700	184700	184700	184700	0
45	20250114	183800	9293532800	184700	184700	184700	184700	0
46	20250114	183700	9293532800	184700	184700	184700	184700	0
47	20250114	183600	9293532800	184700	184700	184700	184700	0
48	20250114	183500	9293532800	184700	184700	184700	184700	0
49	20250114	183400	9293532800	184700	184700	184700	184700	0
50	20250114	183300	9293532800	184700	184700	184700	184700	0
51	20250114	183200	9293532800	184700	184700	184700	184700	0
52	20250114	183100	9293532800	184700	184700	184700	184700	0
53	20250114	183000	9293532800	184700	184700	184700	184700	0
54	20250114	182900	9293532800	184700	184700	184700	184700	0
55	20250114	182800	9293532800	184700	184700	184700	184700	0
56	20250114	182700	9293532800	184700	184700	184700	184700	0
57	20250114	182600	9293532800	184700	184700	184700	184700	0
58	20250114	182500	9293532800	184700	184700	184700	184700	0
59	20250114	182400	9293532800	184700	184700	184700	184700	0
60	20250114	182300	9293532800	184700	184700	184700	184700	0
61	20250114	182200	9293532800	184700	184700	184700	184700	0
62	20250114	182100	9293532800	184700	184700	184700	184700	1083
63	20250114	182000	9293532800	184700	184700	184700	184700	0
64	20250114	181900	9293532800	184700	184700	184700	184700	0
65	20250114	181800	9293532800	184700	184700	184700	184700	0
66	20250114	181700	9293532800	184700	184700	184700	184700	0
67	20250114	181600	9293532800	184700	184700	184700	184700	0
68	20250114	181500	9293532800	184700	184700	184700	184700	0
69	20250114	181400	9293532800	184700	184700	184700	184700	0
70	20250114	181300	9293532800	184700	184700	184700	184700	0
71	20250114	181200	9293532800	184700	184700	184700	184700	0
72	20250114	181100	9293532800	184700	184700	184700	184700	0
73	20250114	181000	9293532800	184700	184700	184700	184700	0
74	20250114	180900	9293532800	184700	184700	184700	184700	0
75	20250114	180800	9293532800	184700	184700	184700	184700	0
76	20250114	180700	9293532800	184700	184700	184700	184700	0
77	20250114	180600	9293532800	184700	184700	184700	184700	0
78	20250114	180500	9293532800	184700	184700	184700	184700	0
79	20250114	180400	9293532800	184700	184700	184700	184700	0
80	20250114	180300	9293532800	184700	184700	184700	184700	0
81	20250114	180200	9293532800	184700	184700	184700	184700	0
82	20250114	180100	9293532800	184700	184700	184700	184700	0
83	20250114	180000	9293532800	184700	184700	184700	184700	0
84	20250114	175900	9293532800	184700	184700	184700	184700	0
85	20250114	175800	9293532800	184700	184700	184700	184700	0
86	20250114	175700	9293532800	184700	184700	184700	184700	0
87	20250114	175600	9293532800	184700	184700	184700	184700	0
88	20250114	175500	9293532800	184700	184700	184700	184700	0
89	20250114	175400	9293532800	184700	184700	184700	184700	0
90	20250114	175300	9293532800	184700	184700	184700	184700	0
91	20250114	175200	9293532800	184700	184700	184700	184700	0
92	20250114	175100	9293532800	184700	184700	184700	184700	1083
93	20250114	175000	9293532800	184700	184700	184700	184700	0
94	20250114	174900	9293532800	184700	184700	184700	184700	0
95	20250114	174800	9293532800	184700	184700	184700	184700	0
96	20250114	174700	9293532800	184700	184700	184700	184700	0
97	20250114	174600	9293532800	184700	184700	184700	184700	0
98	20250114	174500	9293532800	184700	184700	184700	184700	0
99	20250114	174400	9293532800	184700	184700	184700	184700	0
100	20250114	174300	9293532800	184700	184700	184700	184700	0
101	20250114	174200	9293532800	184700	184700	184700	184700	0
102	20250114	174100	9293532800	184700	184700	184700	184700	0
103	20250114	174000	9293532800	184700	184700	184700	184700	0
104	20250114	173900	9293532800	184700	184700	184700	184700	0
105	20250114	173800	9293532800	184700	184700	184700	184700	0
106	20250114	173700	9293532800	184700	184700	184700	184700	0
107	20250114	173600	9293532800	184700	184700	184700	184700	0
108	20250114	173500	9293532800	184700	184700	184700	184700	0
109	20250114	173400	9293532800	184700	184700	184700	184700	0
110	20250114	173300	9293532800	184700	184700	184700	184700	0
111	20250114	173200	9293532800	184700	184700	184700	184700	0
112	20250114	173100	9293532800	184700	184700	184700	184700	0
113	20250114	173000	9293532800	184700	184700	184700	184700	0
114	20250114	172900	9293532800	184700	184700	184700	184700	0
115	20250114	172800	9293532800	184700	184700	184700	184700	0
116	20250114	172700	9293532800	184700	184700	184700	184700	0
117	20250114	172600	9293532800	184700	184700	184700	184700	0
118	20250114	172500	9293532800	184700	184700	184700	184700	0
119	20250114	172400	9293532800	184700	184700	184700	184700	0
120	20250114	172300	9293532800	184700	184700	184700	184700	0
121	20250114	172200	9293532800	184700	184700	184700	184700	0
122	20250114	172100	9293532800	184700	184700	184700	184700	1083
123	20250114	172000	9293532800	184700	184700	184700	184700	0
124	20250114	171900	9293532800	184700	184700	184700	184700	0
125	20250114	171800	9293532800	184700	184700	184700	184700	0
126	20250114	171700	9293532800	184700	184700	184700	184700	0
127	20250114	171600	9293532800	184700	184700	184700	184700	0
128	20250114	171500	9293532800	184700	184700	184700	184700	0
129	20250114	171400	9293532800	184700	184700	184700	184700	0
130	20250114	171300	9293532800	184700	184700	184700	184700	0
131	20250114	171200	9293532800	184700	184700	184700	184700	0
132	20250114	171100	9293532800	184700	184700	184700	184700	0
133	20250114	171000	9293532800	184700	184700	184700	184700	0
134	20250114	170900	9293532800	184700	184700	184700	184700	0
135	20250114	170800	9293532800	184700	184700	184700	184700	0
136	20250114	170700	9293532800	184700	184700	184700	184700	0
137	20250114	170600	9293532800	184700	184700	184700	184700	0
138	20250114	170500	9293532800	184700	184700	184700	184700	0
139	20250114	170400	9293532800	184700	184700	184700	184700	0
140	20250114	170300	9293532800	184700	184700	184700	184700	0
141	20250114	170200	9293532800	184700	184700	184700	184700	0
142	20250114	170100	9293532800	184700	184700	184700	184700	0
143	20250114	170000	9293532800	184700	184700	184700	184700	0
144	20250114	165900	9293532800	184700	184700	184700	184700	0
145	20250114	165800	9293532800	184700	184700	184700	184700	0
146	20250114	165700	9293532800	184700	184700	184700	184700	0
147	20250114	165600	9293532800	184700	184700	184700	184700	0
148	20250114	165500	9293532800	184700	184700	184700	184700	0
149	20250114	165400	9293532800	184700	184700	184700	184700	0
150	20250114	165300	9293532800	184700	184700	184700	184700	0
151	20250114	165200	9293532800	184700	184700	184700	184700	0
152	20250114	165100	9293532800	184700	184700	184700	184700	1083
153	20250114	165000	9293532800	184700	184700	184700	184700	0
154	20250114	164900	9293532800	184700	184700	184700	184700	0
155	20250114	164800	9293532800	184700	184700	184700	184700	0
156	20250114	164700	9293532800	184700	184700	184700	184700	0
157	20250114	164600	9293532800	184700	184700	184700	184700	0
158	20250114	164500	9293532800	184700	184700	184700	184700	0
159	20250114	164400	9293532800	184700	184700	184700	184700	0
160	20250114	164300	9293532800	184700	184700	184700	184700	0
161	20250114	164200	9293532800	184700	184700	184700	184700	0
162	20250114	164100	9293532800	184700	184700	184700	184700	0
163	20250114	164000	9293532800	184700	184700	184700	184700	0
164	20250114	163900	9293532800	184700	184700	184700	184700	0
165	20250114	163800	9293532800	184700	184700	184700	184700	0
166	20250114	163700	9293532800	184700	184700	184700	184700	0
167	20250114	163600	9293532800	184700	184700	184700	184700	0
168	20250114	163500	9293532800	184700	184700	184700	184700	0
169	20250114	163400	9293532800	184700	184700	184700	184700	0
170	20250114	163300	9293532800	184700	184700	184700	184700	0
171	20250114	163200	9293532800	184700	184700	184700	184700	0
172	20250114	163100	9293532800	184700	184700	184700	184700	0
173	20250114	163000	9293532800	184700	184700	184700	184700	0
174	20250114	162900	9293532800	184700	184700	184700	184700	0
175	20250114	162800	9293532800	184700	184700	184700	184700	0
176	20250114	162700	9293532800	184700	184700	184700	184700	0
177	20250114	162600	9293532800	184700	184700	184700	184700	0
178	20250114	162500	9293532800	184700	184700	184700	184700	0
179	20250114	162400	9293532800	184700	184700	184700	184700	0
180	20250114	162300	9293532800	184700	184700	184700	184700	0
181	20250114	162200	9293532800	184700	184700	184700	184700	0
182	20250114	162100	9293532800	184700	184700	184700	184700	1083
183	20250114	162000	9293532800	184700	184700	184700	184700	0
184	20250114	161900	9293532800	184700	184700	184700	184700	0
185	20250114	161800	9293532800	184700	184700	184700	184700	0
186	20250114	161700	9293532800	184700	184700	184700	184700	0
187	20250114	161600	9293532800	184700	184700	184700	184700	0
188	20250114	161500	9293532800	184700	184700	184700	184700	0
189	20250114	161400	9293532800	184700	184700	184700	184700	0
190	20250114	161300	9293532800	184700	184700	184700	184700	0
191	20250114	161200	9293532800	184700	184700	184700	184700	0
192	20250114	161100	9293532800	184700	184700	184700	184700	0
193	20250114	161000	9293532800	184700	184700	184700	184700	0
194	20250114	160900	9293532800	184700	184700	184700	184700	0
195	20250114	160800	9293532800	184700	184700	184700	184700	0
196	20250114	160700	9293532800	184700	184700	184700	184700	0
197	20250114	160600	9293532800	184700	184700	184700	184700	0
198	20250114	160500	9293532800	184700	184700	184700	184700	0
199	20250114	160400	9293532800	184700	184700	184700	184700	0
200	20250114	160300	9293532800	184700	184700	184700	184700	0
201	20250114	160200	9293532800	184700	184700	184700	184700	0
202	20250114	160100	9293532800	184700	184700	184700	184700	0
203	20250114	160000	9293532800	184700	184700	184700	184700	0
204	20250114	155900	9293532800	184700	184700	184700	184700	0
205	20250114	155800	9293532800	184700	184700	184700	184700	0
206	20250114	155700	9293532800	184700	184700	184700	184700	0
207	20250114	155600	9293532800	184700	184700	184700	184700	0
208	20250114	155500	9293532800	184700	184700	184700	184700	0
209	20250114	155400	9293532800	184700	184700	184700	184700	0
210	20250114	155300	9293532800	184700	184700	184700	184700	0
211	20250114	155200	9293532800	184700	184700	184700	184700	0
212	20250114	155100	9293532800	184700	184700	184700	184700	1083
213	20250114	155000	9293532800	184700	184700	184700	184700	0
214	20250114	154900	9293532800	184700	184700	184700	184700	0
215	20250114	154800	9293532800	184700	184700	184700	184700	0
216	20250114	154700	9293532800	184700	184700	184700	184700	0
217	20250114	154600	9293532800	184700	184700	184700	184700	0
218	20250114	154500	9293532800	184700	184700	184700	184700	0
219	20250114	154400	9293532800	184700	184700	184700	184700	0
220	20250114	154300	9293532800	184700	184700	184700	184700	0
221	20250114	154200	9293532800	184700	184700	184700	184700	0
222	20250114	154100	9293532800	184700	184700	184700	184700	0
223	20250114	154000	9293532800	184700	184700	184700	184700	0
224	20250114	153900	9293532800	184700	184700	184700	184700	0
225	20250114	153800	9293532800	184700	184700	184700	184700	0
226	20250114	153700	9293532800	184700	184700	184700	184700	0
227	20250114	153600	9293532800	184700	184700	184700	184700	0
228	20250114	153500	9293532800	184700	184700	184700	184700	0
229	20250114	153400	9293532800	184700	184700	184700	184700	0
230	20250114	153300	9293532800	184700	184700	184700	184700	0
231	20250114	153200	9293532800	184700	184700	184700	184700	0
232	20250114	153100	9293532800	184700	184700	184700	184700	0
233	20250114	153000	9293532800	184700	184700	184700	184700	1083
234	20250114	152900	9093502700	184700	184700	184700	184700	0
235	20250114	152800	9093502700	184700	184700	184700	184700	0
236	20250114	152700	9093502700	184700	184700	184700	184700	0
237	20250114	152600	9093502700	184700	184700	184700	184700	0
238	20250114	152500	9093502700	184700	184700	184700	184700	0
239	20250114	152400	9093502700	184700	184700	184700	184700	0
240	20250114	152300	9093502700	184700	184700	184700	184700	0
241	20250114	152200	9093502700	184700	184700	184700	184700	0
242	20250114	152100	9093502700	184700	184700	184700	184700	0
243	20250114	152000	9093502700	184700	184700	184700	184700	0
244	20250114	151900	9093502700	184700	184700	184700	184400	67
245	20250114	151800	9081128400	184400	184300	184400	184300	6
246	20250114	151700	9080022100	184300	184300	184700	184200	34
247	20250114	151600	9073751800	184200	184200	184300	184200	101
248	20250114	151500	9055145300	184200	184600	184800	184100	200
249	20250114	151400	9018268600	184500	184200	184500	184000	137
250	20250114	151300	8993014500	184200	184100	184600	184100	143
251	20250114	151200	8966669100	184200	184100	184200	184100	106
252	20250114	151100	8947152200	184100	184200	184800	184100	130
253	20250114	151000	8923201000	184200	184200	184800	184200	151
254	20250114	150900	8895359100	184800	184200	184800	184200	120
255	20250114	150800	8873249100	184200	184300	184300	184200	125
256	20250114	150700	8850220300	184300	184400	185000	184200	120
257	20250114	150600	8828099400	184900	184800	184900	184200	158
258	20250114	150500	8798957400	184800	184300	184800	184300	234
259	20250114	150400	8755789500	184300	184500	184600	184300	245
260	20250114	150300	8710596400	184500	185000	185000	184500	680
261	20250114	150200	8584985900	185100	185000	185100	185000	78
262	20250114	150100	8570554200	185000	185300	185300	185000	217
263	20250114	150000	8530396900	185300	185400	185400	185300	74
264	20250114	145900	8516682900	185300	185400	185400	185300	61
265	20250114	145800	8505373800	185400	185200	185400	185100	319
266	20250114	145700	8446276800	185200	185100	185200	185100	38
267	20250114	145600	8439241000	185100	185300	185300	185100	52
268	20250114	145500	8429611100	185200	185100	185300	185100	68
269	20250114	145400	8417021900	185100	185200	185200	185100	13
270	20250114	145300	8414614900	185200	185300	185300	185100	47
271	20250114	145200	8405911000	185200	185300	185300	185200	30
272	20250114	145100	8400353500	185300	185200	185300	185200	18
273	20250114	145000	8397019600	185300	185300	185300	185100	22
274	20250114	144900	8392945400	185300	185200	185300	185200	16
275	20250114	144800	8389981900	185200	185200	185300	185200	20
276	20250114	144700	8386276600	185100	185100	185200	185100	15
277	20250114	144600	8383500000	185100	185200	185300	185100	13
278	20250114	144500	8381092500	185100	185200	185200	185000	14
279	20250114	144400	8378501300	185200	185200	185200	185000	14
280	20250114	144300	8375909000	185000	185100	185100	185000	45
281	20250114	144200	8367580900	185100	185300	185300	185100	59
282	20250114	144100	8356650300	185300	185200	185300	185200	20
283	20250114	144000	8352945600	185200	185300	185300	185200	24
284	20250114	143900	8348499300	185200	185200	185200	185100	23
285	20250114	143800	8344240000	185200	185000	185300	184900	107
286	20250114	143700	8324441700	185000	185100	185100	185000	16
287	20250114	143600	8321480800	185200	185200	185200	185100	18
288	20250114	143500	8318147700	185100	185200	185300	185100	18
289	20250114	143400	8314814100	184900	185000	185200	184900	179
290	20250114	143300	8281681200	184900	184900	185000	184800	90
291	20250114	143200	8265044500	185000	184600	185000	184600	113
292	20250114	143100	8244170000	184900	184900	184900	184700	43
293	20250114	143000	8236221400	184800	184700	184800	184600	27
294	20250114	142900	8231233600	184800	184700	184800	184600	59
295	20250114	142800	8220334800	184800	184800	185000	184700	92
296	20250114	142700	8203327500	184800	184800	184900	184800	112
297	20250114	142600	8182623600	184900	184800	184900	184800	88
298	20250114	142500	8166357800	184900	184800	184900	184800	49
299	20250114	142400	8157299900	184800	184800	184900	184800	75
300	20250114	142300	8143436200	184800	184700	184800	184700	65
301	20250114	142200	8131425000	184700	184900	185000	184700	71
302	20250114	142100	8118302600	184900	184800	185000	184700	91
303	20250114	142000	8101481200	184800	184800	184900	184800	56
304	20250114	141900	8091132300	184800	184800	184800	184600	60
305	20250114	141800	8080048800	184800	184700	184800	184600	89
306	20250114	141700	8063613500	184600	185100	185100	184600	177
307	20250114	141600	8030913700	185100	185000	185200	184900	91
308	20250114	141500	8014075100	184900	185000	185200	184900	65
309	20250114	141400	8002047800	185100	185100	185200	185000	62
310	20250114	141300	7990571400	185200	185000	185200	185000	58
311	20250114	141200	7979838800	185100	184800	185200	184800	84
312	20250114	141100	7964294100	184900	185200	185200	184900	68
313	20250114	141000	7951714100	185100	185100	185300	185000	85
314	20250114	140900	7935982300	185100	185000	185100	184900	66
315	20250114	140800	7923772800	185000	185000	185200	184900	49
316	20250114	140700	7914706300	185100	185000	185100	185000	33
317	20250114	140600	7908598400	185200	184900	185200	184800	111
318	20250114	140500	7888073600	184900	185000	185000	184800	63
319	20250114	140400	7876427000	184900	184900	185000	184900	61
320	20250114	140300	7865147100	184900	184900	185100	184900	74
321	20250114	140200	7851461500	185000	185100	185200	185000	59
322	20250114	140100	7840543500	185100	185300	185500	185100	64
323	20250114	140000	7828686600	185100	185100	185900	184900	160
324	20250114	135900	7799032200	185100	185400	185700	185100	108
325	20250114	135800	7779027200	185100	185100	185500	185000	124
326	20250114	135700	7756063500	185100	184900	185400	184900	165
327	20250114	135600	7725517900	184900	185100	185100	184900	41
328	20250114	135500	7717931900	185300	185100	185300	185100	37
329	20250114	135400	7711082700	185100	185100	185200	185100	99
330	20250114	135300	7692755200	185100	185200	185300	185100	143
331	20250114	135200	7666270100	185200	185400	185400	185200	43
332	20250114	135100	7658300900	185400	185200	185400	185000	98
333	20250114	135000	7640143400	184900	185400	185600	184900	92
334	20250114	134900	7623087600	185000	185200	185600	185000	113
335	20250114	134800	7602161500	185200	185100	185500	185000	267
336	20250114	134700	7552723300	185200	185200	185300	185100	53
337	20250114	134600	7542907300	185300	185500	185500	185100	58
338	20250114	134500	7532158100	185600	185100	185600	185100	173
339	20250114	134400	7500088900	185200	185200	185300	185200	61
340	20250114	134300	7488791100	185200	185200	185400	185200	73
341	20250114	134200	7475268700	185200	185300	185400	185200	45
342	20250114	134100	7466930400	185300	185500	185500	185300	144
343	20250114	134000	7440243800	185400	185500	185500	185400	69
344	20250114	133900	7427445600	185500	185800	185800	185500	50
345	20250114	133800	7418161100	185800	185600	185900	185600	72
346	20250114	133700	7404789100	185500	186200	186200	185500	168
347	20250114	133600	7373575100	186200	185900	186200	185800	77
348	20250114	133500	7359260600	185900	186100	186100	185700	40
349	20250114	133400	7351823700	186000	186000	186100	185900	64
350	20250114	133300	7339921600	186000	186000	186000	186000	57
351	20250114	133200	7329319600	186000	186000	186100	185900	79
352	20250114	133100	7314625200	185900	186000	186300	185700	89
353	20250114	133000	7298069000	186000	186000	186100	185600	109
354	20250114	132900	7277806100	186000	186100	186100	186000	56
355	20250114	132800	7267389100	186000	186000	186200	186000	41
356	20250114	132700	7259760300	186000	186100	186100	186000	55
357	20250114	132600	7249527800	186000	186100	186100	186000	86
358	20250114	132500	7233528400	186000	186100	186100	186000	67
359	20250114	132400	7221066300	186100	185800	186300	185600	142
360	20250114	132300	7194633300	186000	185600	186200	185600	135
361	20250114	132200	7169530300	185500	185700	186100	185500	92
362	20250114	132100	7152446600	185600	185400	185900	185400	156
363	20250114	132000	7123486300	185400	185500	185700	185400	56
364	20250114	131900	7113099300	185500	185400	185600	185400	97
365	20250114	131800	7095110200	185400	185500	185500	185300	55
366	20250114	131700	7084913400	185400	185400	185600	185400	62
367	20250114	131600	7073413900	185500	185400	185700	185400	68
368	20250114	131500	7060794800	185600	185400	185600	185400	95
369	20250114	131400	7043178500	185500	185400	185700	185300	56
370	20250114	131300	7032792700	185400	185900	186000	185400	264
371	20250114	131200	6983796800	185900	185900	186000	185800	45
372	20250114	131100	6975431000	185900	186100	186100	185900	12
373	20250114	131000	6973198400	186200	186200	186200	186100	26
374	20250114	130900	6968357400	185900	185900	185900	185900	9
375	20250114	130800	6966684300	185900	185800	186300	185800	51
376	20250114	130700	6957199800	185900	185800	185900	185700	13
377	20250114	130600	6954784800	185600	185800	185800	185600	67
378	20250114	130500	6942344400	185900	185900	185900	185800	23
379	20250114	130400	6938069300	186400	186300	186400	185800	36
380	20250114	130300	6931372500	185800	186100	186500	185800	191
381	20250114	130200	6895842800	186200	186100	186400	186100	94
382	20250114	130100	6878332600	186200	186100	186200	186100	49
383	20250114	130000	6869212300	186100	186200	186200	186100	36
384	20250114	125900	6862509500	186300	186500	186500	186300	75
385	20250114	125800	6848528300	186400	186300	186500	186300	36
386	20250114	125700	6841819000	186300	186200	186300	186200	27
387	20250114	125600	6836790000	186300	186200	186300	186200	14
388	20250114	125500	6834182600	186200	186300	186300	186200	125
389	20250114	125400	6810896000	186300	186200	186400	186200	27
390	20250114	125300	6805866200	186300	186400	186400	186200	29
391	20250114	125200	6800462700	186200	186100	186500	186100	26
392	20250114	125100	6795620300	186200	186400	186400	186100	37
393	20250114	125000	6788727800	186300	186100	186300	186100	36
394	20250114	124900	6782024200	186200	186200	186200	186100	24
395	20250114	124800	6777557500	186200	186200	186400	186100	47
396	20250114	124700	6768804700	186200	186400	186400	186200	62
397	20250114	124600	6757251100	186300	186200	186300	186100	39
398	20250114	124500	6749989100	186100	186300	186300	186100	66
399	20250114	124400	6737699100	186300	186300	186300	186200	31
400	20250114	124300	6731924800	186400	186100	186400	186100	3
401	20250114	124200	6731365900	186100	186400	186500	186100	24
402	20250114	124100	6726892200	186400	186100	186400	186100	43
403	20250114	124000	6718881300	186100	186300	186400	186100	85
404	20250114	123900	6703051000	186500	186400	186500	186400	31
405	20250114	123800	6697271200	186400	186200	186400	186200	16
406	20250114	123700	6694290400	186200	186400	186500	186100	24
407	20250114	123600	6689821300	186400	186400	186400	186000	28
408	20250114	123500	6684606100	186400	186500	186600	186100	138
409	20250114	123400	6658878200	186600	186400	186600	186400	36
410	20250114	123300	6652165000	186200	186200	186300	186200	51
411	20250114	123200	6642667400	186200	186100	186300	186100	28
412	20250114	123100	6637454700	186200	186100	186200	186100	17
413	20250114	123000	6634289900	186100	186300	186300	186000	42
414	20250114	122900	6626472000	186000	186500	186500	186000	40
415	20250114	122800	6619027100	186600	186600	186700	186500	114
416	20250114	122700	6597754200	186700	186600	186800	185900	383
417	20250114	122600	6526270600	186500	186000	186500	186000	189
418	20250114	122500	6491074200	186000	186200	186200	185900	30
419	20250114	122400	6485492600	186200	186000	186200	186000	66
420	20250114	122300	6473214100	186000	186100	186100	186000	11
421	20250114	122200	6471167800	186100	186000	186200	186000	55
422	20250114	122100	6460933000	186200	186000	186200	185900	139
423	20250114	122000	6435075500	186000	186000	186000	185500	112
424	20250114	121900	6414256800	185900	185900	186000	185900	130
425	20250114	121800	6390088500	186000	185800	186000	185800	23
426	20250114	121700	6385812700	185900	185700	185900	185400	150
427	20250114	121600	6357953600	185600	185700	185700	185300	18
428	20250114	121500	6354613700	185400	185800	185900	185300	68
429	20250114	121400	6341981000	185800	185800	185900	185300	88
430	20250114	121300	6325632600	185800	185800	185900	185700	22
431	20250114	121200	6321545800	185800	185400	185800	185200	70
432	20250114	121100	6308559300	185500	185500	185500	185400	25
433	20250114	121000	6303922600	185500	185500	185700	185500	25
434	20250114	120900	6299283200	185400	185400	185400	185200	15
435	20250114	120800	6296503200	185200	185400	185400	185200	17
436	20250114	120700	6293351800	185200	185400	185500	185100	112
437	20250114	120600	6272590300	185600	185200	185600	185100	88
438	20250114	120500	6256284900	185200	185100	185200	185100	9
439	20250114	120400	6254618500	185700	185300	185800	185100	60
440	20250114	120300	6243488900	185300	185500	185900	185300	48
441	20250114	120200	6234589700	185400	185400	185800	185300	73
442	20250114	120100	6221050000	185500	185800	185800	185500	20
443	20250114	120000	6217337000	185800	185500	185800	185500	16
444	20250114	115900	6214366400	185500	185500	185600	185500	16
445	20250114	115800	6211398200	185600	185800	185900	185200	60
446	20250114	115700	6200262000	185900	185700	185900	185300	33
447	20250114	115600	6194135400	185400	185600	185800	185200	137
448	20250114	115500	6168724500	185100	185000	185800	185000	134
449	20250114	115400	6143866300	185100	185000	185100	185000	20
450	20250114	115300	6140165600	185000	185000	185100	185000	20
451	20250114	115200	6136464700	185100	185000	185100	185000	42
452	20250114	115100	6128691000	185100	185200	185200	185100	25
453	20250114	115000	6124061400	185100	185200	185200	185000	28
454	20250114	114900	6118879100	185100	185000	185100	185000	27
455	20250114	114800	6113882600	185100	185000	185100	185000	49
456	20250114	114700	6104815300	185000	185100	185100	185000	82
457	20250114	114600	6089640800	185100	185200	185200	185000	121
458	20250114	114500	6067243300	185200	185700	185700	185200	8
459	20250114	114400	6065761200	185200	185200	185800	185100	119
460	20250114	114300	6043697900	185100	185200	185300	185100	26
461	20250114	114200	6038883300	185200	185200	185300	185100	14
462	20250114	114100	6036290600	185200	185200	185200	185100	20
463	20250114	114000	6032586900	185200	185200	185200	185200	14
464	20250114	113900	6029994100	185600	185100	185600	185100	33
465	20250114	113800	6023877700	185200	185200	185300	185200	12
466	20250114	113700	6021655200	185200	185500	185500	185200	30
467	20250114	113600	6016094300	185400	185300	185700	185200	95
468	20250114	113500	5998487200	185300	185600	185600	185300	16
469	20250114	113400	5995520300	185400	185500	185700	185400	69
470	20250114	113300	5982714500	185500	185700	185700	185300	56
471	20250114	113200	5972326200	185700	185900	185900	185600	95
472	20250114	113100	5954670300	185800	185800	185900	185800	14
473	20250114	113000	5952069000	185600	185800	185800	185600	22
474	20250114	112900	5947981800	185900	185900	185900	185800	67
475	20250114	112800	5935527600	185800	185500	185900	185400	38
476	20250114	112700	5928470400	185400	185500	185500	185400	31
477	20250114	112600	5922721600	185400	185400	185400	185400	26
478	20250114	112500	5917901200	185500	185800	185800	185400	96
479	20250114	112400	5900090300	185700	185500	185700	185500	35
480	20250114	112300	5893594800	185500	185600	185700	185500	31
481	20250114	112200	5887841500	185600	185700	185700	185600	57
482	20250114	112100	5877258800	185700	185900	185900	185700	9
483	20250114	112000	5875586100	185800	185800	185800	185700	23
484	20250114	111900	5871313900	185700	185900	185900	185700	36
485	20250114	111800	5864625000	185800	185900	186000	185800	75
486	20250114	111700	5850680200	186000	185800	186000	185800	51
487	20250114	111600	5841200500	185800	186100	186100	185800	31
488	20250114	111500	5835438000	186300	186200	186300	185800	30
489	20250114	111400	5829856100	185800	186300	186300	185800	9
490	20250114	111300	5828183300	186300	186100	186300	185900	62
491	20250114	111200	5816646300	186000	185900	186400	185900	188
492	20250114	111100	5781651600	186000	185900	186000	185900	12
493	20250114	111000	5779420200	186000	185900	186100	185900	32
494	20250114	110900	5773470700	185900	185900	186100	185900	31
495	20250114	110800	5767704800	186100	186100	186200	185900	42
496	20250114	110700	5759890600	186000	186000	186500	186000	30
497	20250114	110600	5754306400	186000	186100	186100	186000	11
498	20250114	110500	5752259800	186100	186100	186200	186000	32
499	20250114	110400	5746304800	186100	186000	186100	186000	10
500	20250114	110300	5744444100	186000	186000	186100	186000	55
501	20250114	110200	5734212100	186100	186000	186100	186000	26
502	20250114	110100	5729374300	186100	186200	186200	186000	14
503	20250114	110000	5726768800	186100	186000	186200	186000	47
504	20250114	105900	5718025800	186200	186100	186200	186000	37
505	20250114	105800	5711140300	186000	186000	186100	186000	27
506	20250114	105700	5706117600	186000	186100	186500	186000	40
507	20250114	105600	5698671800	186600	186000	186600	186000	27
508	20250114	105500	5693638600	186100	185900	186600	185900	21
509	20250114	105400	5689728100	186500	186100	186500	186000	45
510	20250114	105300	5681353700	186200	186000	186600	185900	47
511	20250114	105200	5672601500	186000	185900	186300	185900	27
512	20250114	105100	5667578000	185900	186000	186600	185800	71
513	20250114	105000	5654351700	186000	185800	186200	185700	157
514	20250114	104900	5625153600	185900	185900	185900	185800	43
515	20250114	104800	5617160100	185900	185800	185900	185800	54
516	20250114	104700	5607121700	186700	186100	186900	185700	374
517	20250114	104600	5537547500	186100	186100	186200	185800	86
518	20250114	104500	5521552900	186100	186200	186200	186100	53
519	20250114	104400	5511688800	186100	185400	186100	185400	179
520	20250114	104300	5478422400	186200	186700	186800	185500	717
521	20250114	104200	5344834400	186700	186800	187300	186700	214
522	20250114	104100	5304855300	186800	187400	187500	186700	105
523	20250114	104000	5285187100	187400	187300	187500	186800	376
524	20250114	103900	5214752600	187200	187000	187300	187000	314
525	20250114	103800	5155970000	186900	186800	187100	186800	158
526	20250114	103700	5126429900	186800	186900	187000	186800	45
527	20250114	103600	5118019700	186900	186800	186900	186600	51
528	20250114	103500	5108493900	186800	186700	186900	186700	41
529	20250114	103400	5100832800	186600	186900	186900	186500	50
530	20250114	103300	5091496600	186900	187000	187100	186800	49
531	20250114	103200	5082335200	187000	186700	187100	186400	267
532	20250114	103100	5032498600	186800	187300	187400	186700	146
533	20250114	103000	5005172700	187400	187400	187400	186400	151
534	20250114	102900	4976902600	187300	186700	187400	186700	650
535	20250114	102800	4855218800	186700	186700	186900	186400	196
536	20250114	102700	4818615100	186700	186500	186700	186000	551
537	20250114	102600	4715931000	186500	187400	187400	186500	455
538	20250114	102500	4630967200	187500	187300	187500	187300	183
539	20250114	102400	4596669700	187500	186900	187600	186900	1286
540	20250114	102300	4355717800	186900	186800	187000	186700	523
541	20250114	102200	4257937200	186900	187200	187200	186700	985
542	20250114	102100	4073755700	187100	187100	187300	187100	416
543	20250114	102000	3995894600	187100	186900	187200	186900	921
544	20250114	101900	3823576300	186900	186600	187100	186600	1610
545	20250114	101800	3522661800	186500	186600	186800	186500	348
546	20250114	101700	3457745900	186600	186100	186900	186100	1530
547	20250114	101600	3172381700	186100	185200	186500	184400	1984
548	20250114	101500	2803739900	185200	183900	185200	183900	1314
549	20250114	101400	2561026400	183900	184200	184200	183900	85
550	20250114	101300	2545376400	184200	184000	184200	184000	163
551	20250114	101200	2515373800	184200	184400	184400	183900	96
552	20250114	101100	2497683500	184400	184400	184500	184400	16
553	20250114	101000	2494732400	184400	184000	184400	183900	146
554	20250114	100900	2467846200	184000	184000	184000	183900	48
555	20250114	100800	2459014300	184000	184200	184200	184000	355
556	20250114	100700	2393681700	184200	184300	184400	184100	23
557	20250114	100600	2389444100	184400	184300	184400	184300	22
558	20250114	100500	2385389400	184400	184200	184400	184100	159
559	20250114	100400	2356095100	184200	184300	184300	184200	27
560	20250114	100300	2351119500	184200	184200	184200	184100	88
561	20250114	100200	2334911800	184500	184400	184500	184400	102
562	20250114	100100	2316093300	184400	184300	184500	184200	72
563	20250114	100000	2302817700	184200	184300	184500	184200	36
564	20250114	095900	2296185800	184300	184500	184500	184200	126
565	20250114	095800	2272946800	184500	184200	184500	184200	412
566	20250114	095700	2197009000	184200	184100	184200	183900	171
567	20250114	095600	2165535200	184100	184100	184100	183900	144
568	20250114	095500	2139032700	184100	184100	184100	184100	12
569	20250114	095400	2136823500	184100	184200	184300	184100	83
570	20250114	095300	2121535800	184200	184200	184200	184000	107
571	20250114	095200	2101828200	184100	184100	184100	184000	64
572	20250114	095100	2090046900	184100	184000	184100	183900	238
573	20250114	095000	2046255100	184000	183900	184000	183800	251
574	20250114	094900	2000088100	183800	183700	183900	183700	112
575	20250114	094800	1979504900	183600	183600	183700	183600	24
576	20250114	094700	1975098400	183600	183600	183700	183600	55
577	20250114	094600	1965000000	183800	183900	184000	183800	35
578	20250114	094500	1958563800	183900	183800	183900	183700	248
579	20250114	094400	1912972400	183800	183900	183900	183800	170
580	20250114	094300	1881726300	183900	183800	183900	183800	18
581	20250114	094200	1878417600	183900	183900	184000	183700	170
582	20250114	094100	1847157500	183900	183900	183900	183900	19
583	20250114	094000	1843663400	183900	183900	184000	183800	139
584	20250114	093900	1818102100	183900	183500	183900	183500	262
585	20250114	093800	1769933900	183500	183800	183800	183500	12
586	20250114	093700	1767728900	183800	183200	183900	183200	28
587	20250114	093600	1762584800	183200	183800	184000	183200	581
588	20250114	093500	1655777500	183800	183300	183800	183300	202
589	20250114	093400	1618690000	183300	183800	183800	183300	195
590	20250114	093300	1582885500	183800	183700	183900	183700	347
591	20250114	093200	1519114300	183700	183500	183800	183500	358
592	20250114	093100	1453373400	183600	183100	183700	183100	454
593	20250114	093000	1370093600	183100	182800	183200	182800	98
594	20250114	092900	1352163900	182800	182800	183000	182500	53
595	20250114	092800	1342475800	183000	182300	183000	182300	942
596	20250114	092700	1170119400	182300	182300	182300	182200	58
597	20250114	092600	1159546500	182300	182700	182900	182300	134
598	20250114	092500	1135061300	182700	182600	182800	182400	49
599	20250114	092400	1126115700	182900	183000	183000	182900	22
600	20250114	092300	1122091700	183000	183000	183100	182700	196
601	20250114	092200	1086227700	183000	183000	183100	183000	83
602	20250114	092100	1071038500	183200	183200	183300	183200	322
603	20250114	092000	1012036900	183300	183200	183300	183000	283
604	20250114	091900	960206900	183200	182900	183200	182900	188
605	20250114	091800	925790400	182900	182800	182900	182800	61
606	20250114	091700	914634200	182700	182400	182800	182400	74
607	20250114	091600	901112800	182700	182300	182800	182300	88
608	20250114	091500	885055600	182300	182800	183000	182300	178
609	20250114	091400	852537400	182600	182100	182600	182100	139
610	20250114	091300	827171900	182100	182700	182700	182100	109
611	20250114	091200	807284200	182800	182800	182800	182800	61
612	20250114	091100	796133400	182800	183300	183300	182800	68
613	20250114	091000	783677600	183200	183300	183400	183100	186
614	20250114	090900	749574500	183200	183300	183400	183200	126
615	20250114	090800	726478500	183300	183500	183600	183100	273
616	20250114	090700	676372900	183500	182500	183700	182500	939
617	20250114	090600	504499100	182500	182000	182500	181900	487
618	20250114	090500	415765000	182000	181700	182000	181700	280
619	20250114	090400	364838000	181800	181700	181800	181500	37
620	20250114	090300	358114400	182000	182000	182100	181900	255
621	20250114	090200	311691200	182000	181300	182000	181300	50
622	20250114	090100	302621300	181300	182200	182400	181300	366
623	20250114	090000	236185300	182200	181200	182500	181200	1302