KissMeData/036570/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192000	8817695700	188600	188600	188600	188600	2481
3	20250107	191900	8817695700	188600	188600	188600	188600	0
4	20250107	191800	8817695700	188600	188600	188600	188600	0
5	20250107	191700	8817695700	188600	188600	188600	188600	0
6	20250107	191600	8817695700	188600	188600	188600	188600	0
7	20250107	191500	8817695700	188600	188600	188600	188600	0
8	20250107	191400	8817695700	188600	188600	188600	188600	0
9	20250107	191300	8817695700	188600	188600	188600	188600	0
10	20250107	191200	8817695700	188600	188600	188600	188600	0
11	20250107	191100	8817695700	188600	188600	188600	188600	0
12	20250107	191000	8817695700	188600	188600	188600	188600	0
13	20250107	190900	8817695700	188600	188600	188600	188600	0
14	20250107	190800	8817695700	188600	188600	188600	188600	0
15	20250107	190700	8817695700	188600	188600	188600	188600	0
16	20250107	190600	8817695700	188600	188600	188600	188600	0
17	20250107	190500	8817695700	188600	188600	188600	188600	0
18	20250107	190400	8817695700	188600	188600	188600	188600	0
19	20250107	190300	8817695700	188600	188600	188600	188600	0
20	20250107	190200	8817695700	188600	188600	188600	188600	0
21	20250107	190100	8817695700	188600	188600	188600	188600	0
22	20250107	190000	8817695700	188600	188600	188600	188600	0
23	20250107	185900	8817695700	188600	188600	188600	188600	0
24	20250107	185800	8817695700	188600	188600	188600	188600	0
25	20250107	185700	8817695700	188600	188600	188600	188600	0
26	20250107	185600	8817695700	188600	188600	188600	188600	0
27	20250107	185500	8817695700	188600	188600	188600	188600	0
28	20250107	185400	8817695700	188600	188600	188600	188600	0
29	20250107	185300	8817695700	188600	188600	188600	188600	0
30	20250107	185200	8817695700	188600	188600	188600	188600	0
31	20250107	185100	8817695700	188600	188600	188600	188600	0
32	20250107	185000	8817695700	188600	188600	188600	188600	2481
33	20250107	184900	8817695700	188600	188600	188600	188600	0
34	20250107	184800	8817695700	188600	188600	188600	188600	0
35	20250107	184700	8817695700	188600	188600	188600	188600	0
36	20250107	184600	8817695700	188600	188600	188600	188600	0
37	20250107	184500	8817695700	188600	188600	188600	188600	0
38	20250107	184400	8817695700	188600	188600	188600	188600	0
39	20250107	184300	8817695700	188600	188600	188600	188600	0
40	20250107	184200	8817695700	188600	188600	188600	188600	0
41	20250107	184100	8817695700	188600	188600	188600	188600	0
42	20250107	184000	8817695700	188600	188600	188600	188600	0
43	20250107	183900	8817695700	188600	188600	188600	188600	0
44	20250107	183800	8817695700	188600	188600	188600	188600	0
45	20250107	183700	8817695700	188600	188600	188600	188600	0
46	20250107	183600	8817695700	188600	188600	188600	188600	0
47	20250107	183500	8817695700	188600	188600	188600	188600	0
48	20250107	183400	8817695700	188600	188600	188600	188600	0
49	20250107	183300	8817695700	188600	188600	188600	188600	0
50	20250107	183200	8817695700	188600	188600	188600	188600	0
51	20250107	183100	8817695700	188600	188600	188600	188600	0
52	20250107	183000	8817695700	188600	188600	188600	188600	0
53	20250107	182900	8817695700	188600	188600	188600	188600	0
54	20250107	182800	8817695700	188600	188600	188600	188600	0
55	20250107	182700	8817695700	188600	188600	188600	188600	0
56	20250107	182600	8817695700	188600	188600	188600	188600	0
57	20250107	182500	8817695700	188600	188600	188600	188600	0
58	20250107	182400	8817695700	188600	188600	188600	188600	0
59	20250107	182300	8817695700	188600	188600	188600	188600	0
60	20250107	182200	8817695700	188600	188600	188600	188600	0
61	20250107	182100	8817695700	188600	188600	188600	188600	0
62	20250107	182000	8817695700	188600	188600	188600	188600	2481
63	20250107	181900	8817695700	188600	188600	188600	188600	0
64	20250107	181800	8817695700	188600	188600	188600	188600	0
65	20250107	181700	8817695700	188600	188600	188600	188600	0
66	20250107	181600	8817695700	188600	188600	188600	188600	0
67	20250107	181500	8817695700	188600	188600	188600	188600	0
68	20250107	181400	8817695700	188600	188600	188600	188600	0
69	20250107	181300	8817695700	188600	188600	188600	188600	0
70	20250107	181200	8817695700	188600	188600	188600	188600	0
71	20250107	181100	8817695700	188600	188600	188600	188600	0
72	20250107	181000	8817695700	188600	188600	188600	188600	0
73	20250107	180900	8817695700	188600	188600	188600	188600	0
74	20250107	180800	8817695700	188600	188600	188600	188600	0
75	20250107	180700	8817695700	188600	188600	188600	188600	0
76	20250107	180600	8817695700	188600	188600	188600	188600	0
77	20250107	180500	8817695700	188600	188600	188600	188600	0
78	20250107	180400	8817695700	188600	188600	188600	188600	0
79	20250107	180300	8817695700	188600	188600	188600	188600	0
80	20250107	180200	8817695700	188600	188600	188600	188600	0
81	20250107	180100	8817695700	188600	188600	188600	188600	0
82	20250107	180000	8817695700	188600	188600	188600	188600	0
83	20250107	175900	8817695700	188600	188600	188600	188600	0
84	20250107	175800	8817695700	188600	188600	188600	188600	0
85	20250107	175700	8817695700	188600	188600	188600	188600	0
86	20250107	175600	8817695700	188600	188600	188600	188600	0
87	20250107	175500	8817695700	188600	188600	188600	188600	0
88	20250107	175400	8817695700	188600	188600	188600	188600	0
89	20250107	175300	8817695700	188600	188600	188600	188600	0
90	20250107	175200	8817695700	188600	188600	188600	188600	0
91	20250107	175100	8817695700	188600	188600	188600	188600	0
92	20250107	175000	8817695700	188600	188600	188600	188600	2481
93	20250107	174900	8817695700	188600	188600	188600	188600	0
94	20250107	174800	8817695700	188600	188600	188600	188600	0
95	20250107	174700	8817695700	188600	188600	188600	188600	0
96	20250107	174600	8817695700	188600	188600	188600	188600	0
97	20250107	174500	8817695700	188600	188600	188600	188600	0
98	20250107	174400	8817695700	188600	188600	188600	188600	0
99	20250107	174300	8817695700	188600	188600	188600	188600	0
100	20250107	174200	8817695700	188600	188600	188600	188600	0
101	20250107	174100	8817695700	188600	188600	188600	188600	0
102	20250107	174000	8817695700	188600	188600	188600	188600	0
103	20250107	173900	8817695700	188600	188600	188600	188600	0
104	20250107	173800	8817695700	188600	188600	188600	188600	0
105	20250107	173700	8817695700	188600	188600	188600	188600	0
106	20250107	173600	8817695700	188600	188600	188600	188600	0
107	20250107	173500	8817695700	188600	188600	188600	188600	0
108	20250107	173400	8817695700	188600	188600	188600	188600	0
109	20250107	173300	8817695700	188600	188600	188600	188600	0
110	20250107	173200	8817695700	188600	188600	188600	188600	0
111	20250107	173100	8817695700	188600	188600	188600	188600	0
112	20250107	173000	8817695700	188600	188600	188600	188600	0
113	20250107	172900	8817695700	188600	188600	188600	188600	0
114	20250107	172800	8817695700	188600	188600	188600	188600	0
115	20250107	172700	8817695700	188600	188600	188600	188600	0
116	20250107	172600	8817695700	188600	188600	188600	188600	0
117	20250107	172500	8817695700	188600	188600	188600	188600	0
118	20250107	172400	8817695700	188600	188600	188600	188600	0
119	20250107	172300	8817695700	188600	188600	188600	188600	0
120	20250107	172200	8817695700	188600	188600	188600	188600	0
121	20250107	172100	8817695700	188600	188600	188600	188600	0
122	20250107	172000	8817695700	188600	188600	188600	188600	2481
123	20250107	171900	8817695700	188600	188600	188600	188600	0
124	20250107	171800	8817695700	188600	188600	188600	188600	0
125	20250107	171700	8817695700	188600	188600	188600	188600	0
126	20250107	171600	8817695700	188600	188600	188600	188600	0
127	20250107	171500	8817695700	188600	188600	188600	188600	0
128	20250107	171400	8817695700	188600	188600	188600	188600	0
129	20250107	171300	8817695700	188600	188600	188600	188600	0
130	20250107	171200	8817695700	188600	188600	188600	188600	0
131	20250107	171100	8817695700	188600	188600	188600	188600	0
132	20250107	171000	8817695700	188600	188600	188600	188600	0
133	20250107	170900	8817695700	188600	188600	188600	188600	0
134	20250107	170800	8817695700	188600	188600	188600	188600	0
135	20250107	170700	8817695700	188600	188600	188600	188600	0
136	20250107	170600	8817695700	188600	188600	188600	188600	0
137	20250107	170500	8817695700	188600	188600	188600	188600	0
138	20250107	170400	8817695700	188600	188600	188600	188600	0
139	20250107	170300	8817695700	188600	188600	188600	188600	0
140	20250107	170200	8817695700	188600	188600	188600	188600	0
141	20250107	170100	8817695700	188600	188600	188600	188600	0
142	20250107	170000	8817695700	188600	188600	188600	188600	0
143	20250107	165900	8817695700	188600	188600	188600	188600	0
144	20250107	165800	8817695700	188600	188600	188600	188600	0
145	20250107	165700	8817695700	188600	188600	188600	188600	0
146	20250107	165600	8817695700	188600	188600	188600	188600	0
147	20250107	165500	8817695700	188600	188600	188600	188600	0
148	20250107	165400	8817695700	188600	188600	188600	188600	0
149	20250107	165300	8817695700	188600	188600	188600	188600	0
150	20250107	165200	8817695700	188600	188600	188600	188600	0
151	20250107	165100	8817695700	188600	188600	188600	188600	0
152	20250107	165000	8817695700	188600	188600	188600	188600	2481
153	20250107	164900	8817695700	188600	188600	188600	188600	0
154	20250107	164800	8817695700	188600	188600	188600	188600	0
155	20250107	164700	8817695700	188600	188600	188600	188600	0
156	20250107	164600	8817695700	188600	188600	188600	188600	0
157	20250107	164500	8817695700	188600	188600	188600	188600	0
158	20250107	164400	8817695700	188600	188600	188600	188600	0
159	20250107	164300	8817695700	188600	188600	188600	188600	0
160	20250107	164200	8817695700	188600	188600	188600	188600	0
161	20250107	164100	8817695700	188600	188600	188600	188600	0
162	20250107	164000	8817695700	188600	188600	188600	188600	0
163	20250107	163900	8817695700	188600	188600	188600	188600	0
164	20250107	163800	8817695700	188600	188600	188600	188600	0
165	20250107	163700	8817695700	188600	188600	188600	188600	0
166	20250107	163600	8817695700	188600	188600	188600	188600	0
167	20250107	163500	8817695700	188600	188600	188600	188600	0
168	20250107	163400	8817695700	188600	188600	188600	188600	0
169	20250107	163300	8817695700	188600	188600	188600	188600	0
170	20250107	163200	8817695700	188600	188600	188600	188600	0
171	20250107	163100	8817695700	188600	188600	188600	188600	0
172	20250107	163000	8817695700	188600	188600	188600	188600	0
173	20250107	162900	8817695700	188600	188600	188600	188600	0
174	20250107	162800	8817695700	188600	188600	188600	188600	0
175	20250107	162700	8817695700	188600	188600	188600	188600	0
176	20250107	162600	8817695700	188600	188600	188600	188600	0
177	20250107	162500	8817695700	188600	188600	188600	188600	0
178	20250107	162400	8817695700	188600	188600	188600	188600	0
179	20250107	162300	8817695700	188600	188600	188600	188600	0
180	20250107	162200	8817695700	188600	188600	188600	188600	0
181	20250107	162100	8817695700	188600	188600	188600	188600	0
182	20250107	162000	8817695700	188600	188600	188600	188600	2481
183	20250107	161900	8817695700	188600	188600	188600	188600	0
184	20250107	161800	8817695700	188600	188600	188600	188600	0
185	20250107	161700	8817695700	188600	188600	188600	188600	0
186	20250107	161600	8817695700	188600	188600	188600	188600	0
187	20250107	161500	8817695700	188600	188600	188600	188600	0
188	20250107	161400	8817695700	188600	188600	188600	188600	0
189	20250107	161300	8817695700	188600	188600	188600	188600	0
190	20250107	161200	8817695700	188600	188600	188600	188600	0
191	20250107	161100	8817695700	188600	188600	188600	188600	0
192	20250107	161000	8817695700	188600	188600	188600	188600	0
193	20250107	160900	8817695700	188600	188600	188600	188600	0
194	20250107	160800	8817695700	188600	188600	188600	188600	0
195	20250107	160700	8817695700	188600	188600	188600	188600	0
196	20250107	160600	8817695700	188600	188600	188600	188600	0
197	20250107	160500	8817695700	188600	188600	188600	188600	0
198	20250107	160400	8817695700	188600	188600	188600	188600	0
199	20250107	160300	8817695700	188600	188600	188600	188600	0
200	20250107	160200	8817695700	188600	188600	188600	188600	0
201	20250107	160100	8817695700	188600	188600	188600	188600	0
202	20250107	160000	8817695700	188600	188600	188600	188600	0
203	20250107	155900	8817695700	188600	188600	188600	188600	0
204	20250107	155800	8817695700	188600	188600	188600	188600	0
205	20250107	155700	8817695700	188600	188600	188600	188600	0
206	20250107	155600	8817695700	188600	188600	188600	188600	0
207	20250107	155500	8817695700	188600	188600	188600	188600	0
208	20250107	155400	8817695700	188600	188600	188600	188600	0
209	20250107	155300	8817695700	188600	188600	188600	188600	0
210	20250107	155200	8817695700	188600	188600	188600	188600	0
211	20250107	155100	8817695700	188600	188600	188600	188600	0
212	20250107	155000	8817695700	188600	188600	188600	188600	2481
213	20250107	154900	8817695700	188600	188600	188600	188600	0
214	20250107	154800	8817695700	188600	188600	188600	188600	0
215	20250107	154700	8817695700	188600	188600	188600	188600	0
216	20250107	154600	8817695700	188600	188600	188600	188600	0
217	20250107	154500	8817695700	188600	188600	188600	188600	0
218	20250107	154400	8817695700	188600	188600	188600	188600	0
219	20250107	154300	8817695700	188600	188600	188600	188600	0
220	20250107	154200	8817695700	188600	188600	188600	188600	0
221	20250107	154100	8817695700	188600	188600	188600	188600	0
222	20250107	154000	8817695700	188600	188600	188600	188600	0
223	20250107	153900	8817695700	188600	188600	188600	188600	0
224	20250107	153800	8817695700	188600	188600	188600	188600	0
225	20250107	153700	8817695700	188600	188600	188600	188600	0
226	20250107	153600	8817695700	188600	188600	188600	188600	0
227	20250107	153500	8817695700	188600	188600	188600	188600	0
228	20250107	153400	8817695700	188600	188600	188600	188600	0
229	20250107	153300	8817695700	188600	188600	188600	188600	0
230	20250107	153200	8817695700	188600	188600	188600	188600	0
231	20250107	153100	8817695700	188600	188600	188600	188600	0
232	20250107	153000	8817695700	188600	188600	188600	188600	2481
233	20250107	152900	8349779100	188800	188800	188800	188800	0
234	20250107	152800	8349779100	188800	188800	188800	188800	0
235	20250107	152700	8349779100	188800	188800	188800	188800	0
236	20250107	152600	8349779100	188800	188800	188800	188800	0
237	20250107	152500	8349779100	188800	188800	188800	188800	0
238	20250107	152400	8349779100	188800	188800	188800	188800	0
239	20250107	152300	8349779100	188800	188800	188800	188800	0
240	20250107	152200	8349779100	188800	188800	188800	188800	0
241	20250107	152100	8349779100	188800	188800	188800	188800	0
242	20250107	152000	8349779100	188800	188800	188800	188800	0
243	20250107	151900	8349779100	188800	189100	190200	188800	265
244	20250107	151800	8299447000	190000	189200	190000	189000	321
245	20250107	151700	8238612100	189400	188900	189600	188900	299
246	20250107	151600	8181981700	188900	188800	189200	188600	200
247	20250107	151500	8144197400	189200	188600	189200	188600	595
248	20250107	151400	8031919200	188600	188600	188700	188600	322
249	20250107	151300	7971186700	188600	188600	188700	188600	94
250	20250107	151200	7953457500	188600	188700	188800	188600	108
251	20250107	151100	7933079100	188700	188700	188800	188600	79
252	20250107	151000	7918172700	188700	188700	188900	188700	52
253	20250107	150900	7908356800	188800	188800	188900	188700	71
254	20250107	150800	7894954700	188800	188600	189100	188600	171
255	20250107	150700	7862675400	188800	188700	189000	188600	174
256	20250107	150600	7829831100	188900	188600	188900	188600	223
257	20250107	150500	7787744500	188700	188800	188800	188600	366
258	20250107	150400	7718690200	188700	188900	188900	188700	226
259	20250107	150300	7676024900	188800	188900	189000	188800	110
260	20250107	150200	7655251500	188900	188800	188900	188800	85
261	20250107	150100	7639198600	188800	189100	189200	188800	189
262	20250107	150000	7603484400	189100	188900	189200	188800	422
263	20250107	145900	7523753800	188800	188800	188900	188800	61
264	20250107	145800	7512236400	188900	188900	189000	188800	88
265	20250107	145700	7495619200	189000	188900	189000	188800	89
266	20250107	145600	7478811200	189000	188900	189000	188900	156
267	20250107	145500	7449342500	188900	189000	189100	188900	67
268	20250107	145400	7436682400	189000	188900	189100	188900	98
269	20250107	145300	7418164900	188900	189000	189000	188900	26
270	20250107	145200	7413252300	189100	189100	189100	189000	150
271	20250107	145100	7384898800	189200	189000	189200	189000	98
272	20250107	145000	7366370000	189100	189100	189100	189000	105
273	20250107	144900	7346523800	189000	189100	189200	189000	128
274	20250107	144800	7322319800	189100	189100	189200	189100	54
275	20250107	144700	7312108000	189100	189400	189500	189100	54
276	20250107	144600	7301886300	189400	189100	189500	189100	149
277	20250107	144500	7273690200	189100	189200	189200	189100	188
278	20250107	144400	7238138800	189100	189200	189300	189100	148
279	20250107	144300	7210140300	189300	189200	189300	189200	180
280	20250107	144200	7176071800	189200	189300	189400	189200	148
281	20250107	144100	7148055600	189300	189400	189500	189300	64
282	20250107	144000	7135936600	189400	189400	189500	189400	50
283	20250107	143900	7126466100	189400	189400	189600	189400	148
284	20250107	143800	7098427700	189500	189400	189500	189400	81
285	20250107	143700	7083085700	189400	189500	189600	189400	413
286	20250107	143600	7004823700	189500	189500	189600	189500	74
287	20250107	143500	6990800400	189500	189500	189600	189400	112
288	20250107	143400	6969578000	189500	189600	189700	189500	312
289	20250107	143300	6910437400	189700	189600	189700	189600	53
290	20250107	143200	6900388200	189600	189600	189700	189600	81
291	20250107	143100	6885030000	189700	189700	189700	189600	77
292	20250107	143000	6870426900	189600	189800	189800	189600	66
293	20250107	142900	6857910800	189800	189900	189900	189700	61
294	20250107	142800	6846338500	189700	189800	189900	189700	52
295	20250107	142700	6836468700	189800	189900	189900	189700	70
296	20250107	142600	6823187600	189700	190000	190000	189700	73
297	20250107	142500	6809331200	189900	189900	190000	189900	53
298	20250107	142400	6799266200	190200	189900	190300	189700	101
299	20250107	142300	6780083500	190400	190100	190400	189800	58
300	20250107	142200	6769065000	190600	190300	190600	190100	85
301	20250107	142100	6752884300	190400	190000	190400	189900	276
302	20250107	142000	6700400600	190000	190100	190200	190000	65
303	20250107	141900	6688045500	190200	190100	190200	190100	12
304	20250107	141800	6685763900	190300	190300	190300	190000	31
305	20250107	141700	6679869900	190300	190400	190400	190300	17
306	20250107	141600	6676634500	190300	190300	190400	190200	56
307	20250107	141500	6665977900	190300	189900	190300	189900	51
308	20250107	141400	6656277400	190300	189900	190400	189900	35
309	20250107	141300	6649617900	189800	190300	190300	189800	172
310	20250107	141200	6616920100	190300	190300	190400	190300	24
311	20250107	141100	6612352600	190300	190300	190400	190300	25
312	20250107	141000	6607594700	190400	190400	190400	190300	15
313	20250107	140900	6604739600	190300	190400	190400	190300	17
314	20250107	140800	6601504000	190400	190300	190400	190300	19
315	20250107	140700	6597888200	190300	190300	190400	190300	40
316	20250107	140600	6590276000	190300	190100	190400	190100	172
317	20250107	140500	6557551700	190100	190100	190200	190100	37
318	20250107	140400	6550517900	190200	190000	190200	190000	26
319	20250107	140300	6545574500	190000	189900	190000	189700	159
320	20250107	140200	6515374200	190000	189900	190000	189900	18
321	20250107	140100	6511955800	189900	189700	189900	189600	64
322	20250107	140000	6499809700	189700	189600	190000	189600	129
323	20250107	135900	6475328000	189800	189900	189900	189500	100
324	20250107	135800	6456361400	189900	189900	190000	189800	75
325	20250107	135700	6442113900	189900	189900	190100	189800	26
326	20250107	135600	6437175400	189700	190000	190200	189700	132
327	20250107	135500	6412103900	189900	189900	190000	189800	72
328	20250107	135400	6398430400	189900	189600	189900	189600	76
329	20250107	135300	6384010900	189600	189700	189700	189600	29
330	20250107	135200	6378511100	189700	189800	190000	189700	27
331	20250107	135100	6373386600	189900	189700	190000	189700	95
332	20250107	135000	6355354700	189800	190000	190000	189700	30
333	20250107	134900	6349661400	190000	189900	190000	189800	100
334	20250107	134800	6330671300	189900	189600	190000	189600	233
335	20250107	134700	6286423900	189600	189500	189800	189500	44
336	20250107	134600	6278084700	189600	189800	189800	189500	54
337	20250107	134500	6267850900	189900	189600	189900	189500	74
338	20250107	134400	6253821600	189600	189600	189600	189500	62
339	20250107	134300	6242068200	189600	189600	189900	189600	53
340	20250107	134200	6232017300	189600	189600	189600	189500	64
341	20250107	134100	6219884600	189600	189600	189600	189500	46
342	20250107	134000	6211163800	189600	189600	190000	189600	81
343	20250107	133900	6195787700	190000	189800	190000	189600	154
344	20250107	133800	6166573500	189800	189900	189900	189800	24
345	20250107	133700	6162017600	189900	189800	189900	189800	40
346	20250107	133600	6154423200	189900	190000	190000	189800	76
347	20250107	133500	6139991700	189800	189600	189800	189600	78
348	20250107	133400	6125196700	189600	189700	189700	189600	124
349	20250107	133300	6101682800	189700	189800	189800	189700	22
350	20250107	133200	6097508400	189800	189800	189900	189700	103
351	20250107	133100	6077957000	189900	189800	190000	189800	157
352	20250107	133000	6048152500	189800	189800	189800	189600	59
353	20250107	132900	6036958400	189800	189800	189800	189700	104
354	20250107	132800	6017224900	189800	190000	190000	189700	558
355	20250107	132700	5911232400	190000	190000	190100	190000	48
356	20250107	132600	5902111700	190000	190100	190200	190000	68
357	20250107	132500	5889188700	190100	190200	190300	190100	258
358	20250107	132400	5840133200	190200	190200	190400	190200	33
359	20250107	132300	5833856400	190200	190400	190400	190200	20
360	20250107	132200	5830049800	190300	190300	190300	190300	28
361	20250107	132100	5824721400	190300	190600	190600	190200	52
362	20250107	132000	5814825400	190700	190300	190700	190200	17
363	20250107	131900	5811590000	190300	190200	190300	190200	32
364	20250107	131800	5805502100	190300	190200	190700	190200	64
365	20250107	131700	5793314700	190200	190300	190800	190200	7
366	20250107	131600	5791981700	190300	190700	190700	190300	83
367	20250107	131500	5776182400	190300	190400	190700	190300	91
368	20250107	131400	5758842400	190400	190200	190600	190100	236
369	20250107	131300	5713930800	190300	190300	190300	190300	61
370	20250107	131200	5702322500	190400	190500	190700	190300	91
371	20250107	131100	5684997800	190600	190400	190600	190400	52
372	20250107	131000	5675094900	190500	190700	190700	190500	35
373	20250107	130900	5668424800	190700	191200	191200	190500	34
374	20250107	130800	5661941500	191300	191000	191300	190800	42
375	20250107	130700	5653921500	191000	191200	191200	191000	62
376	20250107	130600	5642072300	191500	190800	191500	190400	1073
377	20250107	130500	5437061000	190800	190400	190800	190400	132
378	20250107	130400	5411909600	190400	190500	190500	190400	19
379	20250107	130300	5408290900	190400	190400	190700	190300	190
380	20250107	130200	5372097800	190400	190500	190600	190400	229
381	20250107	130100	5328476200	190500	190700	190700	190500	32
382	20250107	130000	5322377100	190900	190600	190900	190500	80
383	20250107	125900	5307125500	190600	190600	190600	190600	1
384	20250107	125800	5306934900	190500	190800	190800	190500	120
385	20250107	125700	5284060200	190900	190900	190900	190900	0
386	20250107	125600	5284060200	190900	190900	190900	190900	44
387	20250107	125500	5275660600	191000	191000	191000	190900	11
388	20250107	125400	5273560300	191000	191000	191000	191000	12
389	20250107	125300	5271268300	190900	190900	190900	190900	16
390	20250107	125200	5268213900	191000	191000	191000	190900	5
391	20250107	125100	5267259100	190900	190800	191000	190800	82
392	20250107	125000	5251602200	190700	190700	190700	190700	8
393	20250107	124900	5250076600	191000	191100	191100	190700	86
394	20250107	124800	5233654800	191100	191200	191200	191100	37
395	20250107	124700	5226583900	191200	191200	191200	191200	10
396	20250107	124600	5224671900	191200	191300	191300	191100	16
397	20250107	124500	5221613300	191200	191200	191300	191200	170
398	20250107	124400	5189098400	191300	191000	191300	191000	44
399	20250107	124300	5180689800	191100	191300	191300	190900	139
400	20250107	124200	5154128700	191200	191200	191200	191200	3
401	20250107	124100	5153555100	191200	191200	191200	191100	24
402	20250107	124000	5148966800	191100	191100	191100	191100	20
403	20250107	123900	5145144800	191200	191000	191200	191000	4
404	20250107	123800	5144380400	191000	191100	191100	190900	15
405	20250107	123700	5141515300	191100	190700	191100	190700	52
406	20250107	123600	5131584100	190800	190600	190800	190600	6
407	20250107	123500	5130439500	190900	190700	190900	190700	28
408	20250107	123400	5125098600	190700	190800	190800	190700	11
409	20250107	123300	5123000600	190700	190600	190700	190600	8
410	20250107	123200	5121475700	190600	191200	191200	190600	14
411	20250107	123100	5118806200	191200	190900	191200	190500	38
412	20250107	123000	5111561500	190700	191200	191200	190700	55
413	20250107	122900	5101059700	190800	190600	191200	190600	196
414	20250107	122800	5063684100	190600	190800	191200	190600	105
415	20250107	122700	5043641500	190800	190700	190800	190700	101
416	20250107	122600	5024378100	190600	190700	190700	190600	27
417	20250107	122500	5019229800	190700	190900	191000	190700	152
418	20250107	122400	4990230000	190900	191000	191000	190700	95
419	20250107	122300	4972098500	190900	191300	191300	190900	3
420	20250107	122200	4971525000	191300	191200	191300	190800	30
421	20250107	122100	4965796300	190800	190800	191400	190700	210
422	20250107	122000	4925683100	190800	190800	191000	190800	42
423	20250107	121900	4917669300	190800	190700	190800	190700	50
424	20250107	121800	4908131800	190700	190800	191200	190700	132
425	20250107	121700	4882943400	190800	190800	190800	190700	47
426	20250107	121600	4873977500	190800	190900	190900	190800	12
427	20250107	121500	4871687800	191200	191200	191200	190800	36
428	20250107	121400	4864817200	191300	191000	191300	190900	29
429	20250107	121300	4859277700	190800	191100	191100	190800	30
430	20250107	121200	4853552600	191100	190800	191100	190800	51
431	20250107	121100	4843810100	191100	191100	191100	191100	10
432	20250107	121000	4841899100	190700	191200	191200	190700	12
433	20250107	120900	4839608700	190800	190900	191300	190800	94
434	20250107	120800	4821652700	190900	190900	190900	190800	56
435	20250107	120700	4810962800	191300	190800	191300	190800	15
436	20250107	120600	4808100300	191300	191300	191300	190800	113
437	20250107	120500	4786514900	191400	191200	191400	191200	13
438	20250107	120400	4784028100	191200	191000	191200	190900	65
439	20250107	120300	4771610800	191200	191200	191200	191200	1
440	20250107	120200	4771419600	190900	190900	190900	190900	0
441	20250107	120100	4771419600	190900	190800	191500	190800	16
442	20250107	120000	4768364200	190900	190800	191500	190800	65
443	20250107	115900	4755944100	191300	191100	191400	190900	106
444	20250107	115800	4735687300	191400	191000	191400	191000	5
445	20250107	115700	4734731100	191500	191100	191500	191000	101
446	20250107	115600	4715413600	191000	191000	191500	191000	139
447	20250107	115500	4688840900	191000	190900	191300	190800	56
448	20250107	115400	4678146400	191400	190900	191400	190900	22
449	20250107	115300	4673941100	191400	191000	191400	191000	7
450	20250107	115200	4672603700	191500	190800	191500	190800	143
451	20250107	115100	4645277500	191500	190900	191500	190800	133
452	20250107	115000	4619877100	191400	191400	191500	191000	136
453	20250107	114900	4593856200	191100	191100	191300	191100	87
454	20250107	114800	4577222900	191200	191200	191200	191200	15
455	20250107	114700	4574354900	191400	191400	191400	191400	1
456	20250107	114600	4574163500	191600	191300	191600	191100	22
457	20250107	114500	4569957000	191300	191300	191400	191300	35
458	20250107	114400	4563258600	191400	191300	191400	191000	97
459	20250107	114300	4544708900	191300	191400	191600	191300	39
460	20250107	114200	4537244600	191300	191600	191600	191300	37
461	20250107	114100	4530159000	191600	191100	191600	191100	256
462	20250107	114000	4481177500	191200	191200	191200	191100	249
463	20250107	113900	4433593100	191200	191200	191200	191200	6
464	20250107	113800	4432445900	191200	191700	191700	191100	27
465	20250107	113700	4427282300	191700	191400	191700	191100	150
466	20250107	113600	4398574400	191700	191600	191700	191600	22
467	20250107	113500	4394359100	191600	191400	191600	191300	54
468	20250107	113400	4384021000	191300	191300	191400	191100	54
469	20250107	113300	4373696400	191400	191600	191600	191300	301
470	20250107	113200	4316058500	191500	191500	191600	191500	278
471	20250107	113100	4262802200	191500	191600	191600	191500	13
472	20250107	113000	4260312100	191500	191500	191600	191500	25
473	20250107	112900	4255523800	191600	191600	191600	191600	1
474	20250107	112800	4255332200	191500	191500	191600	191500	81
475	20250107	112700	4239819700	191600	191600	191600	191600	14
476	20250107	112600	4237137300	191600	191500	191600	191300	54
477	20250107	112500	4226800200	191600	191500	191600	191400	53
478	20250107	112400	4216650800	191400	191500	191500	191400	8
479	20250107	112300	4215119300	191500	191400	191500	191100	76
480	20250107	112200	4200585300	191500	191400	191500	191400	3
481	20250107	112100	4200011000	191400	191400	191400	191400	11
482	20250107	112000	4197905600	191400	191400	191500	191300	91
483	20250107	111900	4180486000	191300	191300	191300	191000	27
484	20250107	111800	4175324600	191000	191300	191300	191000	91
485	20250107	111700	4157925500	191300	191300	191400	191300	28
486	20250107	111600	4152568900	191300	191100	191300	191000	46
487	20250107	111500	4143776900	191100	191100	191100	191000	68
488	20250107	111400	4130786400	191100	190800	191100	190800	34
489	20250107	111300	4124293800	190900	190700	190900	190700	4
490	20250107	111200	4123530600	190800	191000	191000	190800	30
491	20250107	111100	4117804700	191000	190900	191000	190900	10
492	20250107	111000	4115895600	190800	190600	190800	190600	95
493	20250107	110900	4097778300	190600	190600	190700	190600	37
494	20250107	110800	4090725400	190700	190700	190700	190700	12
495	20250107	110700	4088437000	190700	191000	191000	190700	21
496	20250107	110600	4084431300	190900	190600	190900	190600	11
497	20250107	110500	4082333100	190600	190600	190700	190500	82
498	20250107	110400	4066703800	190700	191000	191000	190700	62
499	20250107	110300	4054877000	190900	190900	190900	190900	25
500	20250107	110200	4050104500	191000	191000	191000	191000	13
501	20250107	110100	4047621500	191100	191100	191100	190900	5
502	20250107	110000	4046666600	191200	191400	191400	190900	9
503	20250107	105900	4044947300	190900	191400	191400	190900	14
504	20250107	105800	4042273700	191400	191000	191400	190900	228
505	20250107	105700	3998693500	191400	190900	191400	190900	78
506	20250107	105600	3983802100	191000	191200	191300	190900	96
507	20250107	105500	3965453500	191300	191300	191300	191300	38
508	20250107	105400	3958184100	191400	191300	191400	191300	44
509	20250107	105300	3949763700	191400	191400	191400	191300	9
510	20250107	105200	3948041600	191300	191300	191300	191300	13
511	20250107	105100	3945554700	191400	191400	191600	191300	167
512	20250107	105000	3913573200	191400	191500	191500	191300	3
513	20250107	104900	3912999000	191600	191600	191600	191200	22
514	20250107	104800	3908788600	191700	191600	191700	191200	338
515	20250107	104700	3844036900	191600	191600	191600	191600	3
516	20250107	104600	3843462100	191500	191400	191700	191400	102
517	20250107	104500	3823921100	191500	191200	191500	191200	5
518	20250107	104400	3822964200	191500	191700	191700	191200	77
519	20250107	104300	3808230200	191300	191300	191600	191300	220
520	20250107	104200	3766106400	191400	191100	191400	191100	26
521	20250107	104100	3761130300	191000	191100	191500	190200	755
522	20250107	104000	3617222500	190700	191200	191200	190500	103
523	20250107	103900	3597578400	191200	191100	191500	190500	1045
524	20250107	103800	3398128200	191100	190800	191100	190800	52
525	20250107	103700	3388204700	190800	190800	190800	190700	61
526	20250107	103600	3376566800	190700	190900	190900	190700	121
527	20250107	103500	3353473900	190900	191400	191400	190900	257
528	20250107	103400	3304379100	191200	191100	191400	191100	17
529	20250107	103300	3301129900	191500	191300	191500	191300	37
530	20250107	103200	3294051400	191100	191600	191600	191100	61
531	20250107	103100	3282387200	191300	191200	191600	191200	56
532	20250107	103000	3271670000	191500	191200	191500	191100	42
533	20250107	102900	3263643100	191600	191600	191600	191600	1
534	20250107	102800	3263451500	191000	191300	191700	191000	47
535	20250107	102700	3254467500	191000	191800	191800	191000	92
536	20250107	102600	3236847900	191500	191100	191700	191000	85
537	20250107	102500	3220584100	191100	191300	191300	191000	186
538	20250107	102400	3185038700	191300	191500	191500	191100	55
539	20250107	102300	3174521500	191600	191700	191700	191100	28
540	20250107	102200	3169162100	191800	191300	191800	191100	537
541	20250107	102100	3066426200	191300	191300	191400	191300	27
542	20250107	102000	3061260700	191400	191700	191700	191300	126
543	20250107	101900	3037126900	191700	191200	191700	191200	63
544	20250107	101800	3025067300	191200	191600	191600	191200	33
545	20250107	101700	3018755300	191500	191100	191500	191100	35
546	20250107	101600	3012056800	191600	191200	191600	191100	164
547	20250107	101500	2980692600	191400	191300	191600	191200	101
548	20250107	101400	2961359600	191400	191400	191400	191400	3
549	20250107	101300	2960785400	191400	191700	191900	191400	74
550	20250107	101200	2946601300	191600	191900	192000	191500	81
551	20250107	101100	2931067000	191900	191400	192100	191400	252
552	20250107	101000	2882724900	191300	191300	191600	191300	111
553	20250107	100900	2861478300	191300	191100	191300	191100	49
554	20250107	100800	2852111300	191100	191000	191200	190900	53
555	20250107	100700	2841987800	190900	190700	191200	190700	141
556	20250107	100600	2815055800	190700	190800	190800	190700	29
557	20250107	100500	2809524900	190800	190800	191000	190700	53
558	20250107	100400	2799410100	191100	191000	191200	190800	123
559	20250107	100300	2775914200	190900	190800	191000	190600	149
560	20250107	100200	2747473700	190900	190900	191100	190500	832
561	20250107	100100	2588808500	191000	190900	191000	190800	33
562	20250107	100000	2582508900	190900	190900	191000	190800	96
563	20250107	095900	2564180300	190800	191300	191300	190800	942
564	20250107	095800	2384208500	191300	191300	191300	191200	129
565	20250107	095700	2359541800	191300	191400	191400	191300	123
566	20250107	095600	2336010800	191400	191400	191400	191400	22
567	20250107	095500	2331800000	191400	191400	191900	191300	192
568	20250107	095400	2295042600	191400	191300	191400	191300	13
569	20250107	095300	2292554900	191400	191400	192000	191300	81
570	20250107	095200	2277046000	191400	191400	191900	191300	188
571	20250107	095100	2241046300	191300	191400	191400	191300	119
572	20250107	095000	2218273900	191400	191400	191400	191300	90
573	20250107	094900	2201049500	191400	191400	191400	191300	71
574	20250107	094800	2187465300	191700	191600	191700	191300	457
575	20250107	094700	2100003000	191800	191800	191800	191800	1
576	20250107	094600	2099811200	191500	191500	191500	191500	0
577	20250107	094500	2099811200	191500	192000	192000	191500	9
578	20250107	094400	2098084700	191500	191500	192100	191400	97
579	20250107	094300	2079483100	191400	191600	191600	191400	52
580	20250107	094200	2069524900	192100	191800	192100	191500	28
581	20250107	094100	2064161600	192100	191900	192100	191400	424
582	20250107	094000	1982813500	191900	191900	192000	191400	70
583	20250107	093900	1969385800	191500	191500	191900	191500	227
584	20250107	093800	1925865400	191400	191300	191400	191300	50
585	20250107	093700	1916297300	191400	191200	191400	191100	11
586	20250107	093600	1914194000	191100	191300	191300	191100	97
587	20250107	093500	1895648500	191300	191200	191300	191200	29
588	20250107	093400	1890102300	191200	191600	191600	191200	177
589	20250107	093300	1856226800	191400	191400	191800	191200	87
590	20250107	093200	1839572200	191400	191400	191400	191300	60
591	20250107	093100	1828089300	191400	191500	191500	191400	61
592	20250107	093000	1816407900	191300	191200	191500	191200	82
593	20250107	092900	1800720500	191300	191500	191500	191200	288
594	20250107	092800	1745596400	191500	191800	191800	191500	182
595	20250107	092700	1710726800	191900	191800	191900	191400	110
596	20250107	092600	1689652100	191800	191300	191800	191300	37
597	20250107	092500	1682573500	191600	191100	191900	191000	227
598	20250107	092400	1639167500	191100	191200	191800	191100	60
599	20250107	092300	1627696100	191000	191200	191200	191000	115
600	20250107	092200	1605718400	191200	191200	191800	191000	311
601	20250107	092100	1546253300	191200	191200	191300	191100	72
602	20250107	092000	1532487000	191300	191700	191900	191100	588
603	20250107	091900	1419985500	191800	191700	191800	191500	125
604	20250107	091800	1396026500	191700	191500	191700	191300	163
605	20250107	091700	1364819300	191500	191600	191800	191500	74
606	20250107	091600	1350640900	191600	191800	192400	191600	330
607	20250107	091500	1287365700	192000	192000	192400	191900	187
608	20250107	091400	1251465800	192000	192700	192700	191900	472
609	20250107	091300	1160633300	192700	193800	193900	192700	898
610	20250107	091200	987001300	193800	193400	193900	193200	785
611	20250107	091100	835009000	193300	193500	193500	193300	144
612	20250107	091000	807157400	193400	193300	193400	193000	307
613	20250107	090900	747858100	193200	193000	193400	192400	210
614	20250107	090800	707338700	193000	192600	193000	192000	372
615	20250107	090700	635779200	192600	193400	193600	192600	678
616	20250107	090600	504793400	193400	193000	193500	193000	589
617	20250107	090500	390946100	192900	192700	193100	191900	239
618	20250107	090400	344892800	192700	191900	192700	191600	311
619	20250107	090300	285211500	192100	192500	192500	191700	223
620	20250107	090200	242400400	191800	191800	193100	191700	214
621	20250107	090100	201225900	192700	192800	193500	191800	392
622	20250107	090000	125678200	191600	191200	193500	191200	654