KissMeData/036570/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	192100	16648973300	192300	192300	192300	192300	21840
3	20250109	192000	16648973300	192300	192300	192300	192300	0
4	20250109	191900	16648973300	192300	192300	192300	192300	0
5	20250109	191800	16648973300	192300	192300	192300	192300	0
6	20250109	191700	16648973300	192300	192300	192300	192300	0
7	20250109	191600	16648973300	192300	192300	192300	192300	0
8	20250109	191500	16648973300	192300	192300	192300	192300	0
9	20250109	191400	16648973300	192300	192300	192300	192300	0
10	20250109	191300	16648973300	192300	192300	192300	192300	0
11	20250109	191200	16648973300	192300	192300	192300	192300	0
12	20250109	191100	16648973300	192300	192300	192300	192300	0
13	20250109	191000	16648973300	192300	192300	192300	192300	0
14	20250109	190900	16648973300	192300	192300	192300	192300	0
15	20250109	190800	16648973300	192300	192300	192300	192300	0
16	20250109	190700	16648973300	192300	192300	192300	192300	0
17	20250109	190600	16648973300	192300	192300	192300	192300	0
18	20250109	190500	16648973300	192300	192300	192300	192300	0
19	20250109	190400	16648973300	192300	192300	192300	192300	0
20	20250109	190300	16648973300	192300	192300	192300	192300	0
21	20250109	190200	16648973300	192300	192300	192300	192300	0
22	20250109	190100	16648973300	192300	192300	192300	192300	0
23	20250109	190000	16648973300	192300	192300	192300	192300	0
24	20250109	185900	16648973300	192300	192300	192300	192300	0
25	20250109	185800	16648973300	192300	192300	192300	192300	0
26	20250109	185700	16648973300	192300	192300	192300	192300	0
27	20250109	185600	16648973300	192300	192300	192300	192300	0
28	20250109	185500	16648973300	192300	192300	192300	192300	0
29	20250109	185400	16648973300	192300	192300	192300	192300	0
30	20250109	185300	16648973300	192300	192300	192300	192300	0
31	20250109	185200	16648973300	192300	192300	192300	192300	0
32	20250109	185100	16648973300	192300	192300	192300	192300	21840
33	20250109	185000	16648973300	192300	192300	192300	192300	0
34	20250109	184900	16648973300	192300	192300	192300	192300	0
35	20250109	184800	16648973300	192300	192300	192300	192300	0
36	20250109	184700	16648973300	192300	192300	192300	192300	0
37	20250109	184600	16648973300	192300	192300	192300	192300	0
38	20250109	184500	16648973300	192300	192300	192300	192300	0
39	20250109	184400	16648973300	192300	192300	192300	192300	0
40	20250109	184300	16648973300	192300	192300	192300	192300	0
41	20250109	184200	16648973300	192300	192300	192300	192300	0
42	20250109	184100	16648973300	192300	192300	192300	192300	0
43	20250109	184000	16648973300	192300	192300	192300	192300	0
44	20250109	183900	16648973300	192300	192300	192300	192300	0
45	20250109	183800	16648973300	192300	192300	192300	192300	0
46	20250109	183700	16648973300	192300	192300	192300	192300	0
47	20250109	183600	16648973300	192300	192300	192300	192300	0
48	20250109	183500	16648973300	192300	192300	192300	192300	0
49	20250109	183400	16648973300	192300	192300	192300	192300	0
50	20250109	183300	16648973300	192300	192300	192300	192300	0
51	20250109	183200	16648973300	192300	192300	192300	192300	0
52	20250109	183100	16648973300	192300	192300	192300	192300	0
53	20250109	183000	16648973300	192300	192300	192300	192300	0
54	20250109	182900	16648973300	192300	192300	192300	192300	0
55	20250109	182800	16648973300	192300	192300	192300	192300	0
56	20250109	182700	16648973300	192300	192300	192300	192300	0
57	20250109	182600	16648973300	192300	192300	192300	192300	0
58	20250109	182500	16648973300	192300	192300	192300	192300	0
59	20250109	182400	16648973300	192300	192300	192300	192300	0
60	20250109	182300	16648973300	192300	192300	192300	192300	0
61	20250109	182200	16648973300	192300	192300	192300	192300	0
62	20250109	182100	16648973300	192300	192300	192300	192300	21840
63	20250109	182000	16648973300	192300	192300	192300	192300	0
64	20250109	181900	16648973300	192300	192300	192300	192300	0
65	20250109	181800	16648973300	192300	192300	192300	192300	0
66	20250109	181700	16648973300	192300	192300	192300	192300	0
67	20250109	181600	16648973300	192300	192300	192300	192300	0
68	20250109	181500	16648973300	192300	192300	192300	192300	0
69	20250109	181400	16648973300	192300	192300	192300	192300	0
70	20250109	181300	16648973300	192300	192300	192300	192300	0
71	20250109	181200	16648973300	192300	192300	192300	192300	0
72	20250109	181100	16648973300	192300	192300	192300	192300	0
73	20250109	181000	16648973300	192300	192300	192300	192300	0
74	20250109	180900	16648973300	192300	192300	192300	192300	0
75	20250109	180800	16648973300	192300	192300	192300	192300	0
76	20250109	180700	16648973300	192300	192300	192300	192300	0
77	20250109	180600	16648973300	192300	192300	192300	192300	0
78	20250109	180500	16648973300	192300	192300	192300	192300	0
79	20250109	180400	16648973300	192300	192300	192300	192300	0
80	20250109	180300	16648973300	192300	192300	192300	192300	0
81	20250109	180200	16648973300	192300	192300	192300	192300	0
82	20250109	180100	16648973300	192300	192300	192300	192300	0
83	20250109	180000	16648973300	192300	192300	192300	192300	0
84	20250109	175900	16648973300	192300	192300	192300	192300	0
85	20250109	175800	16648973300	192300	192300	192300	192300	0
86	20250109	175700	16648973300	192300	192300	192300	192300	0
87	20250109	175600	16648973300	192300	192300	192300	192300	0
88	20250109	175500	16648973300	192300	192300	192300	192300	0
89	20250109	175400	16648973300	192300	192300	192300	192300	0
90	20250109	175300	16648973300	192300	192300	192300	192300	0
91	20250109	175200	16648973300	192300	192300	192300	192300	0
92	20250109	175100	16648973300	192300	192300	192300	192300	21840
93	20250109	175000	16648973300	192300	192300	192300	192300	0
94	20250109	174900	16648973300	192300	192300	192300	192300	0
95	20250109	174800	16648973300	192300	192300	192300	192300	0
96	20250109	174700	16648973300	192300	192300	192300	192300	0
97	20250109	174600	16648973300	192300	192300	192300	192300	0
98	20250109	174500	16648973300	192300	192300	192300	192300	0
99	20250109	174400	16648973300	192300	192300	192300	192300	0
100	20250109	174300	16648973300	192300	192300	192300	192300	0
101	20250109	174200	16648973300	192300	192300	192300	192300	0
102	20250109	174100	16648973300	192300	192300	192300	192300	0
103	20250109	174000	16648973300	192300	192300	192300	192300	0
104	20250109	173900	16648973300	192300	192300	192300	192300	0
105	20250109	173800	16648973300	192300	192300	192300	192300	0
106	20250109	173700	16648973300	192300	192300	192300	192300	0
107	20250109	173600	16648973300	192300	192300	192300	192300	0
108	20250109	173500	16648973300	192300	192300	192300	192300	0
109	20250109	173400	16648973300	192300	192300	192300	192300	0
110	20250109	173300	16648973300	192300	192300	192300	192300	0
111	20250109	173200	16648973300	192300	192300	192300	192300	0
112	20250109	173100	16648973300	192300	192300	192300	192300	0
113	20250109	173000	16648973300	192300	192300	192300	192300	0
114	20250109	172900	16648973300	192300	192300	192300	192300	0
115	20250109	172800	16648973300	192300	192300	192300	192300	0
116	20250109	172700	16648973300	192300	192300	192300	192300	0
117	20250109	172600	16648973300	192300	192300	192300	192300	0
118	20250109	172500	16648973300	192300	192300	192300	192300	0
119	20250109	172400	16648973300	192300	192300	192300	192300	0
120	20250109	172300	16648973300	192300	192300	192300	192300	0
121	20250109	172200	16648973300	192300	192300	192300	192300	0
122	20250109	172100	16648973300	192300	192300	192300	192300	21840
123	20250109	172000	16648973300	192300	192300	192300	192300	0
124	20250109	171900	16648973300	192300	192300	192300	192300	0
125	20250109	171800	16648973300	192300	192300	192300	192300	0
126	20250109	171700	16648973300	192300	192300	192300	192300	0
127	20250109	171600	16648973300	192300	192300	192300	192300	0
128	20250109	171500	16648973300	192300	192300	192300	192300	0
129	20250109	171400	16648973300	192300	192300	192300	192300	0
130	20250109	171300	16648973300	192300	192300	192300	192300	0
131	20250109	171200	16648973300	192300	192300	192300	192300	0
132	20250109	171100	16648973300	192300	192300	192300	192300	0
133	20250109	171000	16648973300	192300	192300	192300	192300	0
134	20250109	170900	16648973300	192300	192300	192300	192300	0
135	20250109	170800	16648973300	192300	192300	192300	192300	0
136	20250109	170700	16648973300	192300	192300	192300	192300	0
137	20250109	170600	16648973300	192300	192300	192300	192300	0
138	20250109	170500	16648973300	192300	192300	192300	192300	0
139	20250109	170400	16648973300	192300	192300	192300	192300	0
140	20250109	170300	16648973300	192300	192300	192300	192300	0
141	20250109	170200	16648973300	192300	192300	192300	192300	0
142	20250109	170100	16648973300	192300	192300	192300	192300	0
143	20250109	170000	16648973300	192300	192300	192300	192300	0
144	20250109	165900	16648973300	192300	192300	192300	192300	0
145	20250109	165800	16648973300	192300	192300	192300	192300	0
146	20250109	165700	16648973300	192300	192300	192300	192300	0
147	20250109	165600	16648973300	192300	192300	192300	192300	0
148	20250109	165500	16648973300	192300	192300	192300	192300	0
149	20250109	165400	16648973300	192300	192300	192300	192300	0
150	20250109	165300	16648973300	192300	192300	192300	192300	0
151	20250109	165200	16648973300	192300	192300	192300	192300	0
152	20250109	165100	16648973300	192300	192300	192300	192300	21840
153	20250109	165000	16648973300	192300	192300	192300	192300	0
154	20250109	164900	16648973300	192300	192300	192300	192300	0
155	20250109	164800	16648973300	192300	192300	192300	192300	0
156	20250109	164700	16648973300	192300	192300	192300	192300	0
157	20250109	164600	16648973300	192300	192300	192300	192300	0
158	20250109	164500	16648973300	192300	192300	192300	192300	0
159	20250109	164400	16648973300	192300	192300	192300	192300	0
160	20250109	164300	16648973300	192300	192300	192300	192300	0
161	20250109	164200	16648973300	192300	192300	192300	192300	0
162	20250109	164100	16648973300	192300	192300	192300	192300	0
163	20250109	164000	16648973300	192300	192300	192300	192300	0
164	20250109	163900	16648973300	192300	192300	192300	192300	0
165	20250109	163800	16648973300	192300	192300	192300	192300	0
166	20250109	163700	16648973300	192300	192300	192300	192300	0
167	20250109	163600	16648973300	192300	192300	192300	192300	0
168	20250109	163500	16648973300	192300	192300	192300	192300	0
169	20250109	163400	16648973300	192300	192300	192300	192300	0
170	20250109	163300	16648973300	192300	192300	192300	192300	0
171	20250109	163200	16648973300	192300	192300	192300	192300	0
172	20250109	163100	16648973300	192300	192300	192300	192300	0
173	20250109	163000	16648973300	192300	192300	192300	192300	0
174	20250109	162900	16648973300	192300	192300	192300	192300	0
175	20250109	162800	16648973300	192300	192300	192300	192300	0
176	20250109	162700	16648973300	192300	192300	192300	192300	0
177	20250109	162600	16648973300	192300	192300	192300	192300	0
178	20250109	162500	16648973300	192300	192300	192300	192300	0
179	20250109	162400	16648973300	192300	192300	192300	192300	0
180	20250109	162300	16648973300	192300	192300	192300	192300	0
181	20250109	162200	16648973300	192300	192300	192300	192300	0
182	20250109	162100	16648973300	192300	192300	192300	192300	21840
183	20250109	162000	16648973300	192300	192300	192300	192300	0
184	20250109	161900	16648973300	192300	192300	192300	192300	0
185	20250109	161800	16648973300	192300	192300	192300	192300	0
186	20250109	161700	16648973300	192300	192300	192300	192300	0
187	20250109	161600	16648973300	192300	192300	192300	192300	0
188	20250109	161500	16648973300	192300	192300	192300	192300	0
189	20250109	161400	16648973300	192300	192300	192300	192300	0
190	20250109	161300	16648973300	192300	192300	192300	192300	0
191	20250109	161200	16648973300	192300	192300	192300	192300	0
192	20250109	161100	16648973300	192300	192300	192300	192300	0
193	20250109	161000	16648973300	192300	192300	192300	192300	0
194	20250109	160900	16648973300	192300	192300	192300	192300	0
195	20250109	160800	16648973300	192300	192300	192300	192300	0
196	20250109	160700	16648973300	192300	192300	192300	192300	0
197	20250109	160600	16648973300	192300	192300	192300	192300	0
198	20250109	160500	16648973300	192300	192300	192300	192300	0
199	20250109	160400	16648973300	192300	192300	192300	192300	0
200	20250109	160300	16648973300	192300	192300	192300	192300	0
201	20250109	160200	16648973300	192300	192300	192300	192300	0
202	20250109	160100	16648973300	192300	192300	192300	192300	0
203	20250109	160000	16648973300	192300	192300	192300	192300	0
204	20250109	155900	16648973300	192300	192300	192300	192300	0
205	20250109	155800	16648973300	192300	192300	192300	192300	0
206	20250109	155700	16648973300	192300	192300	192300	192300	0
207	20250109	155600	16648973300	192300	192300	192300	192300	0
208	20250109	155500	16648973300	192300	192300	192300	192300	0
209	20250109	155400	16648973300	192300	192300	192300	192300	0
210	20250109	155300	16648973300	192300	192300	192300	192300	0
211	20250109	155200	16648973300	192300	192300	192300	192300	0
212	20250109	155100	16648973300	192300	192300	192300	192300	21840
213	20250109	155000	16648973300	192300	192300	192300	192300	0
214	20250109	154900	16648973300	192300	192300	192300	192300	0
215	20250109	154800	16648973300	192300	192300	192300	192300	0
216	20250109	154700	16648973300	192300	192300	192300	192300	0
217	20250109	154600	16648973300	192300	192300	192300	192300	0
218	20250109	154500	16648973300	192300	192300	192300	192300	0
219	20250109	154400	16648973300	192300	192300	192300	192300	0
220	20250109	154300	16648973300	192300	192300	192300	192300	0
221	20250109	154200	16648973300	192300	192300	192300	192300	0
222	20250109	154100	16648973300	192300	192300	192300	192300	0
223	20250109	154000	16648973300	192300	192300	192300	192300	0
224	20250109	153900	16648973300	192300	192300	192300	192300	0
225	20250109	153800	16648973300	192300	192300	192300	192300	0
226	20250109	153700	16648973300	192300	192300	192300	192300	0
227	20250109	153600	16648973300	192300	192300	192300	192300	0
228	20250109	153500	16648973300	192300	192300	192300	192300	0
229	20250109	153400	16648973300	192300	192300	192300	192300	0
230	20250109	153300	16648973300	192300	192300	192300	192300	0
231	20250109	153200	16648973300	192300	192300	192300	192300	0
232	20250109	153100	16648973300	192300	192300	192300	192300	0
233	20250109	153000	16648973300	192300	192300	192300	192300	21840
234	20250109	152900	12449141300	190400	190400	190400	190400	0
235	20250109	152800	12449141300	190400	190400	190400	190400	0
236	20250109	152700	12449141300	190400	190400	190400	190400	0
237	20250109	152600	12449141300	190400	190400	190400	190400	0
238	20250109	152500	12449141300	190400	190400	190400	190400	0
239	20250109	152400	12449141300	190400	190400	190400	190400	0
240	20250109	152300	12449141300	190400	190400	190400	190400	0
241	20250109	152200	12449141300	190400	190400	190400	190400	0
242	20250109	152100	12449141300	190400	190400	190400	190400	0
243	20250109	152000	12449141300	190400	190400	190400	190400	0
244	20250109	151900	12449141300	190400	190400	190400	190300	69
245	20250109	151800	12436004800	190400	189800	190400	189700	317
246	20250109	151700	12375831400	189700	190000	190000	189700	92
247	20250109	151600	12358364700	190000	190000	190000	189700	24
248	20250109	151500	12353806200	189700	190000	190000	189700	40
249	20250109	151400	12346208000	190000	190000	190000	190000	38
250	20250109	151300	12338988000	190000	189900	190000	189900	35
251	20250109	151200	12332338700	189800	189600	189900	189600	136
252	20250109	151100	12306522800	189600	189800	189800	189600	57
253	20250109	151000	12295710400	189900	189500	190000	189500	48
254	20250109	150900	12286604200	190000	190200	190200	189500	87
255	20250109	150800	12270085500	190200	190100	190200	189500	83
256	20250109	150700	12254327200	190100	189600	190100	189600	139
257	20250109	150600	12227955300	189700	189900	190100	189700	208
258	20250109	150500	12188446000	190000	190100	190100	190000	15
259	20250109	150400	12185595500	190200	190500	190600	189600	1206
260	20250109	150300	11955953500	190500	190500	190600	190500	222
261	20250109	150200	11913651800	190600	190500	190600	190500	234
262	20250109	150100	11869070000	190600	190500	190600	189700	717
263	20250109	150000	11732484000	190500	190600	190600	189500	1597
264	20250109	145900	11428354300	190500	190200	190500	190200	264
265	20250109	145800	11378092400	190300	190300	190300	190200	198
266	20250109	145700	11340425200	190200	190200	190400	190200	276
267	20250109	145600	11287926000	190300	189800	190400	189300	1835
268	20250109	145500	10939236400	189800	189700	189800	189700	442
269	20250109	145400	10855378300	189800	188600	189800	188600	645
270	20250109	145300	10733033800	189500	188900	189500	188600	695
271	20250109	145200	10601476000	189100	189300	189300	188700	112
272	20250109	145100	10580306500	189400	189100	189400	188900	259
273	20250109	145000	10531303000	189200	189500	189500	188900	109
274	20250109	144900	10510687800	189500	189200	189500	188900	87
275	20250109	144800	10494236100	189200	189400	189500	188700	597
276	20250109	144700	10381212800	189600	188500	189600	188500	1279
277	20250109	144600	10139115200	189400	189300	189500	188400	1555
278	20250109	144500	9844665500	189300	189400	189400	188200	850
279	20250109	144400	9683896700	188500	188900	189500	188400	1033
280	20250109	144300	9488594800	188900	188600	189200	188400	508
281	20250109	144200	9392696200	188500	188100	188800	187800	726
282	20250109	144100	9256000400	188200	188400	188400	188100	96
283	20250109	144000	9237931400	188100	188400	188400	188000	472
284	20250109	143900	9149120700	188200	188300	188600	188200	188
285	20250109	143800	9113701700	188300	188300	188800	188200	213
286	20250109	143700	9073570300	188300	188200	188400	188200	176
287	20250109	143600	9040440100	188500	188200	188700	188100	251
288	20250109	143500	8993168400	188200	188100	188700	188100	259
289	20250109	143400	8944403800	188200	188200	188500	188100	174
290	20250109	143300	8911648800	188100	188000	188600	188000	212
291	20250109	143200	8871768100	188100	188000	188500	188000	312
292	20250109	143100	8813087600	188100	188200	188500	188000	176
293	20250109	143000	8779985000	188200	188200	188900	188000	367
294	20250109	142900	8710913900	188100	188100	188100	188000	277
295	20250109	142800	8658818900	188100	188000	188100	188000	129
296	20250109	142700	8634558700	188000	188000	188100	188000	97
297	20250109	142600	8616319400	188100	188100	188300	188000	239
298	20250109	142500	8571348100	188100	188200	188200	188100	148
299	20250109	142400	8543503200	188200	188200	188700	188100	199
300	20250109	142300	8506032500	188300	188200	188300	188200	120
301	20250109	142200	8483448200	188100	188200	188800	188000	299
302	20250109	142100	8427150700	188200	188200	188200	188000	138
303	20250109	142000	8401195800	188100	188200	188800	188100	241
304	20250109	141900	8355817700	188200	188200	188300	188200	56
305	20250109	141800	8345278200	188300	188400	188900	188200	295
306	20250109	141700	8289699600	188400	188300	188400	188200	107
307	20250109	141600	8269551800	188300	188400	188800	188300	159
308	20250109	141500	8239584000	188400	188400	188500	188400	89
309	20250109	141400	8222815100	188400	188300	188800	188300	196
310	20250109	141300	8185878300	188300	188300	188400	188300	63
311	20250109	141200	8174015300	188300	188300	188300	188200	127
312	20250109	141100	8150106700	188200	188100	188200	188100	126
313	20250109	141000	8126396400	188200	188100	188200	188100	97
314	20250109	140900	8108148800	188200	188200	188300	188100	124
315	20250109	140800	8084815800	188200	188300	188400	188200	229
316	20250109	140700	8041710600	188300	188400	188500	188300	41
317	20250109	140600	8033988400	188300	188300	188700	188300	151
318	20250109	140500	8005541600	188300	188300	188400	188300	78
319	20250109	140400	7990854000	188300	188800	188800	188300	117
320	20250109	140300	7968799600	188400	188600	188700	188400	277
321	20250109	140200	7916588200	188600	188400	188600	188400	55
322	20250109	140100	7906220800	188700	188800	189200	188500	232
323	20250109	140000	7862427400	188700	188600	189200	188500	286
324	20250109	135900	7808448900	188500	188800	188800	188400	133
325	20250109	135800	7783371200	188700	188900	188900	188400	79
326	20250109	135700	7768464800	188900	188700	189000	188500	196
327	20250109	135600	7731476300	188700	188900	188900	188600	118
328	20250109	135500	7709208100	189000	188900	189100	188500	217
329	20250109	135400	7668227100	188900	188800	189000	188500	283
330	20250109	135300	7614799200	188800	188800	189100	188700	141
331	20250109	135200	7588161400	189000	188600	189000	188500	363
332	20250109	135100	7519651900	188700	188800	188900	188500	290
333	20250109	135000	7464909000	188800	188700	189000	188700	120
334	20250109	134900	7442250400	188700	188600	188900	188600	199
335	20250109	134800	7404693200	188600	188500	188800	188500	278
336	20250109	134700	7352237600	188700	188500	189000	188500	528
337	20250109	134600	7252689900	188400	188500	188500	188400	85
338	20250109	134500	7236671400	188500	188500	188800	188400	197
339	20250109	134400	7199525600	188700	188400	188800	188400	174
340	20250109	134300	7166717300	188500	188500	188900	188400	171
341	20250109	134200	7134473300	188600	188600	188600	188500	110
342	20250109	134100	7113732800	188800	188500	188900	188500	117
343	20250109	134000	7091653700	188600	188600	188700	188400	141
344	20250109	133900	7065068200	188400	188700	188900	188400	147
345	20250109	133800	7037328800	188700	188500	188800	188500	92
346	20250109	133700	7019970300	188700	188900	188900	188700	58
347	20250109	133600	7009021600	188900	188900	188900	188900	56
348	20250109	133500	6998443200	189000	188500	189000	188500	105
349	20250109	133400	6978628700	188800	188900	189000	188500	176
350	20250109	133300	6945395900	188900	188500	189000	188500	116
351	20250109	133200	6923496400	188600	188700	188900	188400	152
352	20250109	133100	6894816600	188800	188800	188800	188600	86
353	20250109	133000	6878588200	188500	188600	188900	188400	330
354	20250109	132900	6816308500	188700	188400	188800	188400	108
355	20250109	132800	6795942800	188400	188500	188500	188400	200
356	20250109	132700	6758254000	188500	188700	188900	188400	206
357	20250109	132600	6719393900	188700	188800	188800	188600	36
358	20250109	132500	6712601600	188600	188500	188900	188400	138
359	20250109	132400	6686558600	188800	188500	188900	188500	200
360	20250109	132300	6648812500	188500	188600	188900	188500	205
361	20250109	132200	6610136500	188600	188600	188600	188500	69
362	20250109	132100	6597124900	188800	188500	188900	188400	203
363	20250109	132000	6558828100	188500	188600	188600	188500	145
364	20250109	131900	6531492400	188600	188600	188900	188500	86
365	20250109	131800	6515262600	188600	188600	188900	188500	164
366	20250109	131700	6484325800	188500	188900	188900	188500	172
367	20250109	131600	6451873500	188900	188600	188900	188500	105
368	20250109	131500	6432069900	188700	188600	188900	188500	128
369	20250109	131400	6407911200	188600	188500	188600	188400	71
370	20250109	131300	6394530300	188500	188500	188500	188400	130
371	20250109	131200	6370028400	188600	188600	188600	188500	79
372	20250109	131100	6355132300	188500	188500	188900	188400	112
373	20250109	131000	6333999900	188400	188500	188900	188400	174
374	20250109	130900	6301177700	188500	188500	188600	188500	80
375	20250109	130800	6286097400	188400	188400	188900	188400	218
376	20250109	130700	6245001100	188500	188500	188700	188400	137
377	20250109	130600	6219169800	188600	188400	188900	188400	127
378	20250109	130500	6195229500	188500	188500	188500	188400	144
379	20250109	130400	6168087500	188500	188500	188600	188400	73
380	20250109	130300	6154332500	188800	188500	188900	188500	180
381	20250109	130200	6120373300	189000	188800	189000	188600	51
382	20250109	130100	6110741500	188900	188500	188900	188500	134
383	20250109	130000	6085439900	188500	188600	188800	188500	205
384	20250109	125900	6046774700	188600	188900	188900	188500	151
385	20250109	125800	6018278700	188900	188700	188900	188700	58
386	20250109	125700	6007326900	188600	188600	188700	188600	15
387	20250109	125600	6004497400	188600	188700	188800	188600	120
388	20250109	125500	5981862300	188700	188800	188800	188700	59
389	20250109	125400	5970728500	188800	189000	189000	188800	3
390	20250109	125300	5970161700	189100	188800	189200	188700	113
391	20250109	125200	5948811600	188800	188800	188800	188700	17
392	20250109	125100	5945602700	189000	189300	189300	189000	47
393	20250109	125000	5936718600	189400	188800	189400	188800	11
394	20250109	124900	5934641200	188800	188900	189400	188800	99
395	20250109	124800	5915937600	188900	189400	189400	188800	16
396	20250109	124700	5912914600	189400	189400	189400	189400	6
397	20250109	124600	5911778200	188800	188900	189400	188800	147
398	20250109	124500	5883996500	188900	188900	188900	188800	67
399	20250109	124400	5871342800	188800	188800	189400	188700	44
400	20250109	124300	5863036000	188800	188800	188900	188800	71
401	20250109	124200	5849628600	188800	188700	189600	188700	52
402	20250109	124100	5839810500	188600	189600	189600	188600	122
403	20250109	124000	5816718300	188600	188700	189600	188600	182
404	20250109	123900	5782378100	188700	189800	189800	188600	112
405	20250109	123800	5761238500	188900	189800	189800	188900	70
406	20250109	123700	5747961500	189800	189800	189800	188800	7
407	20250109	123600	5746635900	189700	189700	189800	188800	10
408	20250109	123500	5744739700	189700	188900	189700	188900	14
409	20250109	123400	5742091900	189800	189800	189800	189800	2
410	20250109	123300	5741712300	188700	189300	189300	188700	275
411	20250109	123200	5689744800	189900	189400	189900	189100	113
412	20250109	123100	5668329600	189200	189300	189300	189200	18
413	20250109	123000	5664923300	189400	189600	189600	189100	123
414	20250109	122900	5641655900	189200	189600	189600	189200	225
415	20250109	122800	5599047400	189600	189600	189600	189500	7
416	20250109	122700	5597720600	189600	189600	189600	189600	2
417	20250109	122600	5597341400	189500	189400	189500	189400	6
418	20250109	122500	5596204800	189900	189700	189900	189400	236
419	20250109	122400	5551468500	189800	189800	190100	189800	53
420	20250109	122300	5541400600	189800	189800	189800	189700	20
421	20250109	122200	5537604800	189900	190200	190200	189800	25
422	20250109	122100	5532855200	190200	189800	190200	189500	131
423	20250109	122000	5507982100	189800	189800	189800	189800	5
424	20250109	121900	5507033100	189800	190200	190200	189800	46
425	20250109	121800	5498301500	189500	190200	190200	189500	101
426	20250109	121700	5479141500	190200	190200	190200	190200	3
427	20250109	121600	5478570900	190400	190400	190400	190400	0
428	20250109	121500	5478570900	190400	189600	190400	189500	45
429	20250109	121400	5470024900	189600	190400	190500	189600	420
430	20250109	121300	5390116900	190300	190300	190300	190300	37
431	20250109	121200	5383075800	190300	190200	190400	190200	51
432	20250109	121100	5373371200	190200	190300	190400	189800	27
433	20250109	121000	5368234100	190300	190400	190400	189900	49
434	20250109	120900	5358910100	190500	190400	190500	190400	40
435	20250109	120800	5351293200	190400	190200	190400	190000	56
436	20250109	120700	5340640600	190200	190100	190200	190100	33
437	20250109	120600	5334365400	190200	190300	190600	190100	162
438	20250109	120500	5303528800	190200	189700	190500	189500	853
439	20250109	120400	5141553200	189900	189800	189900	189600	62
440	20250109	120300	5129791400	189800	189800	189800	189700	107
441	20250109	120200	5109489100	189800	190500	190700	189800	273
442	20250109	120100	5057586600	190700	190500	190700	190500	3
443	20250109	120000	5057014700	190700	190800	190800	190500	87
444	20250109	115900	5040425100	190600	190800	190800	190500	52
445	20250109	115800	5030507100	190800	190600	190800	190600	100
446	20250109	115700	5011446500	190600	190500	190600	190500	37
447	20250109	115600	5004397200	190500	190500	190500	190400	11
448	20250109	115500	5002302000	190800	190300	190800	190300	37
449	20250109	115400	4995245700	190300	190300	190800	190300	107
450	20250109	115300	4974844400	190300	190800	190800	190300	15
451	20250109	115200	4971988300	190200	190900	190900	190200	48
452	20250109	115100	4962833300	190300	190400	190900	190300	84
453	20250109	115000	4946807400	190400	190300	190600	190200	216
454	20250109	114900	4905653000	190200	190400	190400	190200	45
455	20250109	114800	4897092700	190700	190300	190700	190300	35
456	20250109	114700	4890430800	190300	190900	190900	190300	71
457	20250109	114600	4876906700	191000	190600	191000	190600	8
458	20250109	114500	4875381100	190600	191200	191300	190600	41
459	20250109	114400	4867561700	191200	190900	191200	190500	108
460	20250109	114300	4846933400	190800	191100	191300	190800	185
461	20250109	114200	4811584900	191100	191000	191100	190900	116
462	20250109	114100	4789418900	191100	191100	191100	190900	42
463	20250109	114000	4781400200	190000	191000	191100	189700	451
464	20250109	113900	4695443100	190800	190600	190900	190600	173
465	20250109	113800	4662424200	190800	190800	190800	190600	64
466	20250109	113700	4650216200	190500	190500	190900	190500	50
467	20250109	113600	4640685100	190800	190600	191100	190500	41
468	20250109	113500	4632863600	190400	191200	191200	190400	57
469	20250109	113400	4621992400	191200	191000	191300	190500	146
470	20250109	113300	4594126200	190800	191100	191100	190700	47
471	20250109	113200	4585150200	190600	191400	191600	190500	614
472	20250109	113100	4467704500	191500	190900	191700	190900	165
473	20250109	113000	4436128600	190900	191600	191900	190800	2040
474	20250109	112900	4045414600	191900	190800	192000	190800	865
475	20250109	112800	3879883800	191300	190000	191300	189800	1177
476	20250109	112700	3655416400	189800	189800	189800	189800	15
477	20250109	112600	3652569400	189800	190400	190400	189800	246
478	20250109	112500	3605787300	190400	189900	190600	189900	731
479	20250109	112400	3466721800	190100	189900	190300	189800	190
480	20250109	112300	3430607200	190000	189700	190800	189700	2021
481	20250109	112200	3046286500	189700	188400	189700	188400	1173
482	20250109	112100	2824054900	189000	188400	189000	188400	75
483	20250109	112000	2809901900	188400	188700	188900	188400	88
484	20250109	111900	2793289900	188700	188700	188900	188400	158
485	20250109	111800	2763481300	188700	188800	188800	188700	3
486	20250109	111700	2762915000	188800	188700	188800	188400	106
487	20250109	111600	2742920000	188800	189000	189000	188300	30
488	20250109	111500	2737262800	189000	188400	189100	188300	207
489	20250109	111400	2698214700	188400	188900	188900	188300	64
490	20250109	111300	2686144100	188900	188900	188900	188900	11
491	20250109	111200	2684066200	188900	188900	188900	188100	304
492	20250109	111100	2626750800	188900	188500	188900	188100	89
493	20250109	111000	2609964100	188100	188100	188400	188100	100
494	20250109	110900	2591141800	188400	188500	188800	188100	122
495	20250109	110800	2568142700	188500	188800	188800	188500	40
496	20250109	110700	2560602200	188800	188800	188800	188800	3
497	20250109	110600	2560035800	188800	188800	188800	188800	2
498	20250109	110500	2559658200	188900	188800	188900	188000	68
499	20250109	110400	2546853300	188900	188400	188900	188000	134
500	20250109	110300	2521626100	188600	188600	188800	188300	201
501	20250109	110200	2483732700	188700	188700	188700	188700	4
502	20250109	110100	2482977900	188700	188700	189000	188600	160
503	20250109	110000	2452762700	188600	189100	189100	188600	167
504	20250109	105900	2421223900	189300	189100	189300	188700	18
505	20250109	105800	2417817800	188700	189200	189200	188600	265
506	20250109	105700	2367744300	189300	189300	189300	189300	10
507	20250109	105600	2365851300	189400	189500	189500	189400	32
508	20250109	105500	2359790400	189500	189500	189600	189100	120
509	20250109	105400	2337069900	189500	189300	189500	189300	145
510	20250109	105300	2309602500	189300	189200	189300	189200	62
511	20250109	105200	2297870200	189300	189200	189400	189200	99
512	20250109	105100	2279136200	189500	188500	189500	188500	452
513	20250109	105000	2193714700	188500	188200	188500	188200	14
514	20250109	104900	2191078200	188300	188300	188300	188300	3
515	20250109	104800	2190513300	188300	188300	188300	188300	21
516	20250109	104700	2186559000	188300	188200	188300	188200	76
517	20250109	104600	2172254800	188300	188300	188300	188000	86
518	20250109	104500	2156074200	188300	188200	188300	188000	101
519	20250109	104400	2137068900	188000	188200	188200	188000	26
520	20250109	104300	2132176100	188200	188200	188200	188200	19
521	20250109	104200	2128600300	188200	188100	188200	187600	19
522	20250109	104100	2125027500	188100	187600	188100	187600	17
523	20250109	104000	2121837800	187500	187600	187600	187500	30
524	20250109	103900	2116210800	187600	187600	187600	187500	29
525	20250109	103800	2110770800	187600	187600	187600	187600	5
526	20250109	103700	2109832800	187500	187600	187600	187500	59
527	20250109	103600	2098769400	187600	187700	187700	187600	65
528	20250109	103500	2086574600	188100	188100	188100	187700	58
529	20250109	103400	2075686300	188100	188300	188300	187900	23
530	20250109	103300	2071359800	188300	188200	188300	188200	17
531	20250109	103200	2068160300	187600	187800	188200	187600	138
532	20250109	103100	2042229000	187800	187800	187800	187800	21
533	20250109	103000	2038285200	187600	187700	187700	187600	46
534	20250109	102900	2029655200	187700	187600	187800	187600	33
535	20250109	102800	2023462300	187600	187500	187600	187500	6
536	20250109	102700	2022337200	187500	187500	187800	187500	31
537	20250109	102600	2016523200	187500	187500	187500	187400	47
538	20250109	102500	2007713100	187500	187700	187700	187400	265
539	20250109	102400	1958017900	187700	187800	187800	187700	80
540	20250109	102300	1942996700	187800	187800	187900	187700	47
541	20250109	102200	1934169300	187800	187800	187800	187800	9
542	20250109	102100	1932479100	187800	187700	187800	187700	22
543	20250109	102000	1928347600	187700	187900	187900	187700	113
544	20250109	101900	1907126500	187900	188100	188100	187900	82
545	20250109	101800	1891711800	188100	188100	188100	188100	13
546	20250109	101700	1889266500	188100	188100	188100	188000	56
547	20250109	101600	1878734400	188200	188400	188500	188200	101
548	20250109	101500	1859712700	188400	188400	188400	188400	80
549	20250109	101400	1844640700	188400	188500	188500	188300	161
550	20250109	101300	1814308300	188500	188300	188500	188300	32
551	20250109	101200	1808280400	188300	188300	188300	188200	110
552	20250109	101100	1787567500	188400	188200	188400	188200	17
553	20250109	101000	1784367900	188200	188200	188200	188100	51
554	20250109	100900	1774772300	188200	187900	188200	187800	63
555	20250109	100800	1762929700	187900	187900	188400	187900	7
556	20250109	100700	1761612600	188400	188000	188400	187800	93
557	20250109	100600	1744106500	187800	188200	188200	187800	38
558	20250109	100500	1736966800	188200	187900	188200	187900	63
559	20250109	100400	1725119200	188000	187900	188000	187900	32
560	20250109	100300	1719105200	187900	188000	188000	187900	3
561	20250109	100200	1718541300	187700	187700	187700	187600	283
562	20250109	100100	1665422300	187700	187700	187800	187700	45
563	20250109	100000	1656975400	187700	187900	187900	187700	22
564	20250109	095900	1652845200	187700	187900	187900	187700	82
565	20250109	095800	1637443200	187900	187600	188000	187600	37
566	20250109	095700	1630492600	188000	187900	188000	187500	338
567	20250109	095600	1566998700	188000	188000	188000	187900	102
568	20250109	095500	1547831900	187900	188100	188100	187900	63
569	20250109	095400	1535987100	188200	188600	188600	188000	92
570	20250109	095300	1518688400	188000	188100	188600	188000	57
571	20250109	095200	1507965700	188000	188200	188200	188000	7
572	20250109	095100	1506648700	188200	188100	188200	188000	23
573	20250109	095000	1502323100	188100	188200	188200	188000	143
574	20250109	094900	1475424300	188200	188300	188600	188100	178
575	20250109	094800	1441897700	188300	188200	188400	188200	154
576	20250109	094700	1412909900	188200	188100	188200	188100	5
577	20250109	094600	1411969100	188000	188200	188300	187900	36
578	20250109	094500	1405200500	188300	187900	188800	187900	558
579	20250109	094400	1300067800	187900	187800	187900	187700	27
580	20250109	094300	1294997900	187700	187700	187800	187700	22
581	20250109	094200	1290868000	187700	187700	187700	187700	64
582	20250109	094100	1278855200	187300	187300	187700	187300	103
583	20250109	094000	1259554500	187700	187400	187700	187300	56
584	20250109	093900	1249054700	187300	187400	187500	187300	174
585	20250109	093800	1216449400	187400	187500	187500	187400	31
586	20250109	093700	1210637500	187500	187800	187800	187500	68
587	20250109	093600	1197876300	187500	187500	187600	187400	197
588	20250109	093500	1160939500	187500	188000	188000	187500	60
589	20250109	093400	1149682700	188000	187700	188000	187500	23
590	20250109	093300	1145365300	187900	187600	188000	187500	96
591	20250109	093200	1127331400	187500	187800	187800	187500	17
592	20250109	093100	1124140900	187800	187800	187900	187600	58
593	20250109	093000	1113248600	187700	187600	187800	187500	30
594	20250109	092900	1107616000	187900	187600	188000	187600	37
595	20250109	092800	1100671700	187700	187700	188400	187600	82
596	20250109	092700	1085276700	188400	187700	188400	187700	115
597	20250109	092600	1063643000	187700	188200	188200	187700	20
598	20250109	092500	1059888000	188200	188200	188200	187500	25
599	20250109	092400	1055191000	187600	187500	188100	187400	516
600	20250109	092300	958387700	187500	187700	187800	187400	608
601	20250109	092200	844343500	187700	187600	187700	187600	40
602	20250109	092100	836838700	187600	187700	187800	187600	71
603	20250109	092000	823508800	187700	188000	188000	187600	136
604	20250109	091900	797981600	188000	188000	188000	188000	30
605	20250109	091800	792341600	188000	187700	188000	187700	70
606	20250109	091700	779192600	187700	187600	188000	187600	13
607	20250109	091600	776750400	187600	187700	187800	187600	223
608	20250109	091500	734898300	187700	188000	188000	187700	151
609	20250109	091400	706538800	188000	187900	188000	187800	70
610	20250109	091300	693388400	187900	188100	188100	187900	137
611	20250109	091200	667632600	188000	188100	188100	188000	125
612	20250109	091100	644123600	187900	188200	188600	187800	183
613	20250109	091000	609643500	187800	188400	188400	187800	242
614	20250109	090900	564102900	188400	187600	188400	187500	96
615	20250109	090800	546072100	187600	187600	187600	187500	283
616	20250109	090700	493002300	187500	187500	188300	187500	127
617	20250109	090600	469165100	188500	188500	188500	187200	166
618	20250109	090500	438013200	188500	187500	188500	187100	248
619	20250109	090400	391506500	187200	187300	187500	187200	191
620	20250109	090300	355727100	187300	187600	188600	187200	347
621	20250109	090200	290682700	187400	187200	188400	187200	264
622	20250109	090100	241153400	187100	188800	188800	187100	826
623	20250109	090000	86069900	188100	188200	189000	188100	457