KissMeData/185750/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203400	2435243700	91500	91500	91500	91500	2188
3	20250107	203300	2435243700	91500	91500	91500	91500	0
4	20250107	203200	2435243700	91500	91500	91500	91500	0
5	20250107	203100	2435243700	91500	91500	91500	91500	0
6	20250107	203000	2435243700	91500	91500	91500	91500	0
7	20250107	202900	2435243700	91500	91500	91500	91500	0
8	20250107	202800	2435243700	91500	91500	91500	91500	0
9	20250107	202700	2435243700	91500	91500	91500	91500	0
10	20250107	202600	2435243700	91500	91500	91500	91500	0
11	20250107	202500	2435243700	91500	91500	91500	91500	0
12	20250107	202400	2435243700	91500	91500	91500	91500	0
13	20250107	202300	2435243700	91500	91500	91500	91500	0
14	20250107	202200	2435243700	91500	91500	91500	91500	0
15	20250107	202100	2435243700	91500	91500	91500	91500	0
16	20250107	202000	2435243700	91500	91500	91500	91500	0
17	20250107	201900	2435243700	91500	91500	91500	91500	0
18	20250107	201800	2435243700	91500	91500	91500	91500	0
19	20250107	201700	2435243700	91500	91500	91500	91500	0
20	20250107	201600	2435243700	91500	91500	91500	91500	0
21	20250107	201500	2435243700	91500	91500	91500	91500	0
22	20250107	201400	2435243700	91500	91500	91500	91500	0
23	20250107	201300	2435243700	91500	91500	91500	91500	0
24	20250107	201200	2435243700	91500	91500	91500	91500	0
25	20250107	201100	2435243700	91500	91500	91500	91500	0
26	20250107	201000	2435243700	91500	91500	91500	91500	0
27	20250107	200900	2435243700	91500	91500	91500	91500	0
28	20250107	200800	2435243700	91500	91500	91500	91500	0
29	20250107	200700	2435243700	91500	91500	91500	91500	0
30	20250107	200600	2435243700	91500	91500	91500	91500	0
31	20250107	200500	2435243700	91500	91500	91500	91500	0
32	20250107	200400	2435243700	91500	91500	91500	91500	2188
33	20250107	200300	2435243700	91500	91500	91500	91500	0
34	20250107	200200	2435243700	91500	91500	91500	91500	0
35	20250107	200100	2435243700	91500	91500	91500	91500	0
36	20250107	200000	2435243700	91500	91500	91500	91500	0
37	20250107	195900	2435243700	91500	91500	91500	91500	0
38	20250107	195800	2435243700	91500	91500	91500	91500	0
39	20250107	195700	2435243700	91500	91500	91500	91500	0
40	20250107	195600	2435243700	91500	91500	91500	91500	0
41	20250107	195500	2435243700	91500	91500	91500	91500	0
42	20250107	195400	2435243700	91500	91500	91500	91500	0
43	20250107	195300	2435243700	91500	91500	91500	91500	0
44	20250107	195200	2435243700	91500	91500	91500	91500	0
45	20250107	195100	2435243700	91500	91500	91500	91500	0
46	20250107	195000	2435243700	91500	91500	91500	91500	0
47	20250107	194900	2435243700	91500	91500	91500	91500	0
48	20250107	194800	2435243700	91500	91500	91500	91500	0
49	20250107	194700	2435243700	91500	91500	91500	91500	0
50	20250107	194600	2435243700	91500	91500	91500	91500	0
51	20250107	194500	2435243700	91500	91500	91500	91500	0
52	20250107	194400	2435243700	91500	91500	91500	91500	0
53	20250107	194300	2435243700	91500	91500	91500	91500	0
54	20250107	194200	2435243700	91500	91500	91500	91500	0
55	20250107	194100	2435243700	91500	91500	91500	91500	0
56	20250107	194000	2435243700	91500	91500	91500	91500	0
57	20250107	193900	2435243700	91500	91500	91500	91500	0
58	20250107	193800	2435243700	91500	91500	91500	91500	0
59	20250107	193700	2435243700	91500	91500	91500	91500	0
60	20250107	193600	2435243700	91500	91500	91500	91500	0
61	20250107	193500	2435243700	91500	91500	91500	91500	0
62	20250107	193400	2435243700	91500	91500	91500	91500	2188
63	20250107	193300	2435243700	91500	91500	91500	91500	0
64	20250107	193200	2435243700	91500	91500	91500	91500	0
65	20250107	193100	2435243700	91500	91500	91500	91500	0
66	20250107	193000	2435243700	91500	91500	91500	91500	0
67	20250107	192900	2435243700	91500	91500	91500	91500	0
68	20250107	192800	2435243700	91500	91500	91500	91500	0
69	20250107	192700	2435243700	91500	91500	91500	91500	0
70	20250107	192600	2435243700	91500	91500	91500	91500	0
71	20250107	192500	2435243700	91500	91500	91500	91500	0
72	20250107	192400	2435243700	91500	91500	91500	91500	0
73	20250107	192300	2435243700	91500	91500	91500	91500	0
74	20250107	192200	2435243700	91500	91500	91500	91500	0
75	20250107	192100	2435243700	91500	91500	91500	91500	0
76	20250107	192000	2435243700	91500	91500	91500	91500	0
77	20250107	191900	2435243700	91500	91500	91500	91500	0
78	20250107	191800	2435243700	91500	91500	91500	91500	0
79	20250107	191700	2435243700	91500	91500	91500	91500	0
80	20250107	191600	2435243700	91500	91500	91500	91500	0
81	20250107	191500	2435243700	91500	91500	91500	91500	0
82	20250107	191400	2435243700	91500	91500	91500	91500	0
83	20250107	191300	2435243700	91500	91500	91500	91500	0
84	20250107	191200	2435243700	91500	91500	91500	91500	0
85	20250107	191100	2435243700	91500	91500	91500	91500	0
86	20250107	191000	2435243700	91500	91500	91500	91500	0
87	20250107	190900	2435243700	91500	91500	91500	91500	0
88	20250107	190800	2435243700	91500	91500	91500	91500	0
89	20250107	190700	2435243700	91500	91500	91500	91500	0
90	20250107	190600	2435243700	91500	91500	91500	91500	0
91	20250107	190500	2435243700	91500	91500	91500	91500	0
92	20250107	190400	2435243700	91500	91500	91500	91500	2188
93	20250107	190300	2435243700	91500	91500	91500	91500	0
94	20250107	190200	2435243700	91500	91500	91500	91500	0
95	20250107	190100	2435243700	91500	91500	91500	91500	0
96	20250107	190000	2435243700	91500	91500	91500	91500	0
97	20250107	185900	2435243700	91500	91500	91500	91500	0
98	20250107	185800	2435243700	91500	91500	91500	91500	0
99	20250107	185700	2435243700	91500	91500	91500	91500	0
100	20250107	185600	2435243700	91500	91500	91500	91500	0
101	20250107	185500	2435243700	91500	91500	91500	91500	0
102	20250107	185400	2435243700	91500	91500	91500	91500	0
103	20250107	185300	2435243700	91500	91500	91500	91500	0
104	20250107	185200	2435243700	91500	91500	91500	91500	0
105	20250107	185100	2435243700	91500	91500	91500	91500	0
106	20250107	185000	2435243700	91500	91500	91500	91500	0
107	20250107	184900	2435243700	91500	91500	91500	91500	0
108	20250107	184800	2435243700	91500	91500	91500	91500	0
109	20250107	184700	2435243700	91500	91500	91500	91500	0
110	20250107	184600	2435243700	91500	91500	91500	91500	0
111	20250107	184500	2435243700	91500	91500	91500	91500	0
112	20250107	184400	2435243700	91500	91500	91500	91500	0
113	20250107	184300	2435243700	91500	91500	91500	91500	0
114	20250107	184200	2435243700	91500	91500	91500	91500	0
115	20250107	184100	2435243700	91500	91500	91500	91500	0
116	20250107	184000	2435243700	91500	91500	91500	91500	0
117	20250107	183900	2435243700	91500	91500	91500	91500	0
118	20250107	183800	2435243700	91500	91500	91500	91500	0
119	20250107	183700	2435243700	91500	91500	91500	91500	0
120	20250107	183600	2435243700	91500	91500	91500	91500	0
121	20250107	183500	2435243700	91500	91500	91500	91500	0
122	20250107	183400	2435243700	91500	91500	91500	91500	2188
123	20250107	183300	2435243700	91500	91500	91500	91500	0
124	20250107	183200	2435243700	91500	91500	91500	91500	0
125	20250107	183100	2435243700	91500	91500	91500	91500	0
126	20250107	183000	2435243700	91500	91500	91500	91500	0
127	20250107	182900	2435243700	91500	91500	91500	91500	0
128	20250107	182800	2435243700	91500	91500	91500	91500	0
129	20250107	182700	2435243700	91500	91500	91500	91500	0
130	20250107	182600	2435243700	91500	91500	91500	91500	0
131	20250107	182500	2435243700	91500	91500	91500	91500	0
132	20250107	182400	2435243700	91500	91500	91500	91500	0
133	20250107	182300	2435243700	91500	91500	91500	91500	0
134	20250107	182200	2435243700	91500	91500	91500	91500	0
135	20250107	182100	2435243700	91500	91500	91500	91500	0
136	20250107	182000	2435243700	91500	91500	91500	91500	0
137	20250107	181900	2435243700	91500	91500	91500	91500	0
138	20250107	181800	2435243700	91500	91500	91500	91500	0
139	20250107	181700	2435243700	91500	91500	91500	91500	0
140	20250107	181600	2435243700	91500	91500	91500	91500	0
141	20250107	181500	2435243700	91500	91500	91500	91500	0
142	20250107	181400	2435243700	91500	91500	91500	91500	0
143	20250107	181300	2435243700	91500	91500	91500	91500	0
144	20250107	181200	2435243700	91500	91500	91500	91500	0
145	20250107	181100	2435243700	91500	91500	91500	91500	0
146	20250107	181000	2435243700	91500	91500	91500	91500	0
147	20250107	180900	2435243700	91500	91500	91500	91500	0
148	20250107	180800	2435243700	91500	91500	91500	91500	0
149	20250107	180700	2435243700	91500	91500	91500	91500	0
150	20250107	180600	2435243700	91500	91500	91500	91500	0
151	20250107	180500	2435243700	91500	91500	91500	91500	0
152	20250107	180400	2435243700	91500	91500	91500	91500	2188
153	20250107	180300	2435243700	91500	91500	91500	91500	0
154	20250107	180200	2435243700	91500	91500	91500	91500	0
155	20250107	180100	2435243700	91500	91500	91500	91500	0
156	20250107	180000	2435243700	91500	91500	91500	91500	0
157	20250107	175900	2435243700	91500	91500	91500	91500	0
158	20250107	175800	2435243700	91500	91500	91500	91500	0
159	20250107	175700	2435243700	91500	91500	91500	91500	0
160	20250107	175600	2435243700	91500	91500	91500	91500	0
161	20250107	175500	2435243700	91500	91500	91500	91500	0
162	20250107	175400	2435243700	91500	91500	91500	91500	0
163	20250107	175300	2435243700	91500	91500	91500	91500	0
164	20250107	175200	2435243700	91500	91500	91500	91500	0
165	20250107	175100	2435243700	91500	91500	91500	91500	0
166	20250107	175000	2435243700	91500	91500	91500	91500	0
167	20250107	174900	2435243700	91500	91500	91500	91500	0
168	20250107	174800	2435243700	91500	91500	91500	91500	0
169	20250107	174700	2435243700	91500	91500	91500	91500	0
170	20250107	174600	2435243700	91500	91500	91500	91500	0
171	20250107	174500	2435243700	91500	91500	91500	91500	0
172	20250107	174400	2435243700	91500	91500	91500	91500	0
173	20250107	174300	2435243700	91500	91500	91500	91500	0
174	20250107	174200	2435243700	91500	91500	91500	91500	0
175	20250107	174100	2435243700	91500	91500	91500	91500	0
176	20250107	174000	2435243700	91500	91500	91500	91500	0
177	20250107	173900	2435243700	91500	91500	91500	91500	0
178	20250107	173800	2435243700	91500	91500	91500	91500	0
179	20250107	173700	2435243700	91500	91500	91500	91500	0
180	20250107	173600	2435243700	91500	91500	91500	91500	0
181	20250107	173500	2435243700	91500	91500	91500	91500	0
182	20250107	173400	2435243700	91500	91500	91500	91500	2188
183	20250107	173300	2435243700	91500	91500	91500	91500	0
184	20250107	173200	2435243700	91500	91500	91500	91500	0
185	20250107	173100	2435243700	91500	91500	91500	91500	0
186	20250107	173000	2435243700	91500	91500	91500	91500	0
187	20250107	172900	2435243700	91500	91500	91500	91500	0
188	20250107	172800	2435243700	91500	91500	91500	91500	0
189	20250107	172700	2435243700	91500	91500	91500	91500	0
190	20250107	172600	2435243700	91500	91500	91500	91500	0
191	20250107	172500	2435243700	91500	91500	91500	91500	0
192	20250107	172400	2435243700	91500	91500	91500	91500	0
193	20250107	172300	2435243700	91500	91500	91500	91500	0
194	20250107	172200	2435243700	91500	91500	91500	91500	0
195	20250107	172100	2435243700	91500	91500	91500	91500	0
196	20250107	172000	2435243700	91500	91500	91500	91500	0
197	20250107	171900	2435243700	91500	91500	91500	91500	0
198	20250107	171800	2435243700	91500	91500	91500	91500	0
199	20250107	171700	2435243700	91500	91500	91500	91500	0
200	20250107	171600	2435243700	91500	91500	91500	91500	0
201	20250107	171500	2435243700	91500	91500	91500	91500	0
202	20250107	171400	2435243700	91500	91500	91500	91500	0
203	20250107	171300	2435243700	91500	91500	91500	91500	0
204	20250107	171200	2435243700	91500	91500	91500	91500	0
205	20250107	171100	2435243700	91500	91500	91500	91500	0
206	20250107	171000	2435243700	91500	91500	91500	91500	0
207	20250107	170900	2435243700	91500	91500	91500	91500	0
208	20250107	170800	2435243700	91500	91500	91500	91500	0
209	20250107	170700	2435243700	91500	91500	91500	91500	0
210	20250107	170600	2435243700	91500	91500	91500	91500	0
211	20250107	170500	2435243700	91500	91500	91500	91500	0
212	20250107	170400	2435243700	91500	91500	91500	91500	2188
213	20250107	170300	2435243700	91500	91500	91500	91500	0
214	20250107	170200	2435243700	91500	91500	91500	91500	0
215	20250107	170100	2435243700	91500	91500	91500	91500	0
216	20250107	170000	2435243700	91500	91500	91500	91500	0
217	20250107	165900	2435243700	91500	91500	91500	91500	0
218	20250107	165800	2435243700	91500	91500	91500	91500	0
219	20250107	165700	2435243700	91500	91500	91500	91500	0
220	20250107	165600	2435243700	91500	91500	91500	91500	0
221	20250107	165500	2435243700	91500	91500	91500	91500	0
222	20250107	165400	2435243700	91500	91500	91500	91500	0
223	20250107	165300	2435243700	91500	91500	91500	91500	0
224	20250107	165200	2435243700	91500	91500	91500	91500	0
225	20250107	165100	2435243700	91500	91500	91500	91500	0
226	20250107	165000	2435243700	91500	91500	91500	91500	0
227	20250107	164900	2435243700	91500	91500	91500	91500	0
228	20250107	164800	2435243700	91500	91500	91500	91500	0
229	20250107	164700	2435243700	91500	91500	91500	91500	0
230	20250107	164600	2435243700	91500	91500	91500	91500	0
231	20250107	164500	2435243700	91500	91500	91500	91500	0
232	20250107	164400	2435243700	91500	91500	91500	91500	0
233	20250107	164300	2435243700	91500	91500	91500	91500	0
234	20250107	164200	2435243700	91500	91500	91500	91500	0
235	20250107	164100	2435243700	91500	91500	91500	91500	0
236	20250107	164000	2435243700	91500	91500	91500	91500	0
237	20250107	163900	2435243700	91500	91500	91500	91500	0
238	20250107	163800	2435243700	91500	91500	91500	91500	0
239	20250107	163700	2435243700	91500	91500	91500	91500	0
240	20250107	163600	2435243700	91500	91500	91500	91500	0
241	20250107	163500	2435243700	91500	91500	91500	91500	0
242	20250107	163400	2435243700	91500	91500	91500	91500	2188
243	20250107	163300	2435243700	91500	91500	91500	91500	0
244	20250107	163200	2435243700	91500	91500	91500	91500	0
245	20250107	163100	2435243700	91500	91500	91500	91500	0
246	20250107	163000	2435243700	91500	91500	91500	91500	0
247	20250107	162900	2435243700	91500	91500	91500	91500	0
248	20250107	162800	2435243700	91500	91500	91500	91500	0
249	20250107	162700	2435243700	91500	91500	91500	91500	0
250	20250107	162600	2435243700	91500	91500	91500	91500	0
251	20250107	162500	2435243700	91500	91500	91500	91500	0
252	20250107	162400	2435243700	91500	91500	91500	91500	0
253	20250107	162300	2435243700	91500	91500	91500	91500	0
254	20250107	162200	2435243700	91500	91500	91500	91500	0
255	20250107	162100	2435243700	91500	91500	91500	91500	0
256	20250107	162000	2435243700	91500	91500	91500	91500	0
257	20250107	161900	2435243700	91500	91500	91500	91500	0
258	20250107	161800	2435243700	91500	91500	91500	91500	0
259	20250107	161700	2435243700	91500	91500	91500	91500	0
260	20250107	161600	2435243700	91500	91500	91500	91500	0
261	20250107	161500	2435243700	91500	91500	91500	91500	0
262	20250107	161400	2435243700	91500	91500	91500	91500	0
263	20250107	161300	2435243700	91500	91500	91500	91500	0
264	20250107	161200	2435243700	91500	91500	91500	91500	0
265	20250107	161100	2435243700	91500	91500	91500	91500	0
266	20250107	161000	2435243700	91500	91500	91500	91500	0
267	20250107	160900	2435243700	91500	91500	91500	91500	0
268	20250107	160800	2435243700	91500	91500	91500	91500	0
269	20250107	160700	2435243700	91500	91500	91500	91500	0
270	20250107	160600	2435243700	91500	91500	91500	91500	0
271	20250107	160500	2435243700	91500	91500	91500	91500	0
272	20250107	160400	2435243700	91500	91500	91500	91500	2188
273	20250107	160300	2435243700	91500	91500	91500	91500	0
274	20250107	160200	2435243700	91500	91500	91500	91500	0
275	20250107	160100	2435243700	91500	91500	91500	91500	0
276	20250107	160000	2435243700	91500	91500	91500	91500	0
277	20250107	155900	2435243700	91500	91500	91500	91500	0
278	20250107	155800	2435243700	91500	91500	91500	91500	0
279	20250107	155700	2435243700	91500	91500	91500	91500	0
280	20250107	155600	2435243700	91500	91500	91500	91500	0
281	20250107	155500	2435243700	91500	91500	91500	91500	0
282	20250107	155400	2435243700	91500	91500	91500	91500	0
283	20250107	155300	2435243700	91500	91500	91500	91500	0
284	20250107	155200	2435243700	91500	91500	91500	91500	0
285	20250107	155100	2435243700	91500	91500	91500	91500	0
286	20250107	155000	2435243700	91500	91500	91500	91500	0
287	20250107	154900	2435243700	91500	91500	91500	91500	0
288	20250107	154800	2435243700	91500	91500	91500	91500	0
289	20250107	154700	2435243700	91500	91500	91500	91500	0
290	20250107	154600	2435243700	91500	91500	91500	91500	0
291	20250107	154500	2435243700	91500	91500	91500	91500	0
292	20250107	154400	2435243700	91500	91500	91500	91500	0
293	20250107	154300	2435243700	91500	91500	91500	91500	0
294	20250107	154200	2435243700	91500	91500	91500	91500	0
295	20250107	154100	2435243700	91500	91500	91500	91500	0
296	20250107	154000	2435243700	91500	91500	91500	91500	0
297	20250107	153900	2435243700	91500	91500	91500	91500	0
298	20250107	153800	2435243700	91500	91500	91500	91500	0
299	20250107	153700	2435243700	91500	91500	91500	91500	0
300	20250107	153600	2435243700	91500	91500	91500	91500	0
301	20250107	153500	2435243700	91500	91500	91500	91500	0
302	20250107	153400	2435243700	91500	91500	91500	91500	2188
303	20250107	153300	2435243700	91500	91500	91500	91500	0
304	20250107	153200	2435243700	91500	91500	91500	91500	0
305	20250107	153100	2435243700	91500	91500	91500	91500	0
306	20250107	153000	2435243700	91500	91500	91500	91500	2188
307	20250107	152900	2235041700	91700	91700	91700	91700	0
308	20250107	152800	2235041700	91700	91700	91700	91700	0
309	20250107	152700	2235041700	91700	91700	91700	91700	0
310	20250107	152600	2235041700	91700	91700	91700	91700	0
311	20250107	152500	2235041700	91700	91700	91700	91700	0
312	20250107	152400	2235041700	91700	91700	91700	91700	0
313	20250107	152300	2235041700	91700	91700	91700	91700	0
314	20250107	152200	2235041700	91700	91700	91700	91700	0
315	20250107	152100	2235041700	91700	91700	91700	91700	0
316	20250107	152000	2235041700	91700	91700	91700	91700	0
317	20250107	151900	2235041700	91700	91700	91700	91600	575
318	20250107	151800	2182322100	91700	91700	91800	91700	48
319	20250107	151700	2177919100	91800	91800	91800	91700	79
320	20250107	151600	2170671200	91800	91800	91800	91700	108
321	20250107	151500	2160764700	91700	91800	91800	91700	66
322	20250107	151400	2154708600	91700	91700	91800	91700	75
323	20250107	151300	2147829200	91800	91800	91800	91700	119
324	20250107	151200	2136912400	91800	91800	91800	91700	65
325	20250107	151100	2130949400	91800	91700	91800	91700	196
326	20250107	151000	2112973200	91700	91700	91700	91600	47
327	20250107	150900	2108664000	91700	91700	91700	91600	51
328	20250107	150800	2103987800	91700	91800	91800	91700	81
329	20250107	150700	2096558800	91800	91700	91800	91700	39
330	20250107	150600	2092979100	91800	91800	91800	91700	30
331	20250107	150500	2090225400	91800	91900	91900	91700	37
332	20250107	150400	2086828900	92000	91700	92000	91700	114
333	20250107	150300	2076372600	91700	91600	91700	91500	262
334	20250107	150200	2052371400	91600	91500	91600	91500	35
335	20250107	150100	2049166100	91600	91600	91600	91500	46
336	20250107	150000	2044955000	91500	91600	91600	91400	111
337	20250107	145900	2034797400	91500	91600	91600	91500	39
338	20250107	145800	2031225500	91500	91500	91600	91500	54
339	20250107	145700	2026282200	91600	91500	91600	91500	38
340	20250107	145600	2022802100	91600	91700	91700	91500	94
341	20250107	145500	2014197000	91500	91800	91800	91500	173
342	20250107	145400	1998336800	91800	91800	91800	91800	34
343	20250107	145300	1995215600	91700	91900	91900	91700	52
344	20250107	145200	1990442100	91800	91900	92000	91800	52
345	20250107	145100	1985660900	91900	92000	92000	91800	41
346	20250107	145000	1981892800	92000	92000	92000	91900	80
347	20250107	144900	1974536500	92000	92000	92000	91900	49
348	20250107	144800	1970030700	92000	92000	92000	92000	30
349	20250107	144700	1967270700	92000	92100	92100	91900	118
350	20250107	144600	1956413900	91900	92300	92300	91900	123
351	20250107	144500	1945095500	92100	92100	92300	92000	297
352	20250107	144400	1917741700	92100	92100	92300	92000	169
353	20250107	144300	1902176700	92100	92200	92300	92100	38
354	20250107	144200	1898673800	92200	92200	92300	92100	34
355	20250107	144100	1895538700	92300	92200	92300	92100	77
356	20250107	144000	1888433600	92200	92400	92400	92200	71
357	20250107	143900	1881884100	92300	92200	92400	92200	47
358	20250107	143800	1877545500	92300	92300	92400	92200	34
359	20250107	143700	1874407500	92400	92300	92400	92200	51
360	20250107	143600	1869698300	92400	92300	92400	92300	61
361	20250107	143500	1864065600	92300	92300	92400	92300	44
362	20250107	143400	1860001200	92400	92400	92400	92200	35
363	20250107	143300	1856768200	92300	92200	92300	92100	126
364	20250107	143200	1845146400	92100	92100	92100	92100	61
365	20250107	143100	1839528300	92100	92000	92100	92000	110
366	20250107	143000	1829399900	92100	92300	92400	92000	112
367	20250107	142900	1819079000	92300	92300	92400	92200	45
368	20250107	142800	1814925100	92400	92500	92500	92300	45
369	20250107	142700	1810767000	92400	92400	92500	92300	70
370	20250107	142600	1804298100	92500	91900	92500	91900	1438
371	20250107	142500	1671855700	91900	91600	91900	91600	641
372	20250107	142400	1613062300	91700	91600	91700	91600	78
373	20250107	142300	1605912100	91600	91400	91700	91400	891
374	20250107	142200	1524341000	91400	91300	91400	91300	48
375	20250107	142100	1519954600	91400	91400	91400	91300	37
376	20250107	142000	1516573600	91400	91400	91400	91300	143
377	20250107	141900	1503515300	91400	91400	91400	91300	83
378	20250107	141800	1495934100	91200	91300	91400	91200	60
379	20250107	141700	1490453100	91400	91300	91400	91300	28
380	20250107	141600	1487894700	91300	91300	91400	91300	32
381	20250107	141500	1484970600	91400	91200	91400	91200	30
382	20250107	141400	1482230400	91400	91400	91400	91200	197
383	20250107	141300	1464244300	91400	91400	91400	91300	47
384	20250107	141200	1459948700	91300	91300	91400	91300	22
385	20250107	141100	1457938800	91400	91300	91400	91300	48
386	20250107	141000	1453552100	91300	91300	91400	91200	34
387	20250107	140900	1450447200	91200	91400	91400	91100	64
388	20250107	140800	1444606500	91400	91400	91400	91400	34
389	20250107	140700	1441498900	91400	91400	91400	91200	155
390	20250107	140600	1427345000	91400	91200	91400	91100	36
391	20250107	140500	1424059400	91200	91300	91400	91100	63
392	20250107	140400	1418312500	91300	91300	91400	91200	74
393	20250107	140300	1411553400	91200	91300	91400	91200	120
394	20250107	140200	1400595800	91400	91300	91400	91200	127
395	20250107	140100	1388999500	91300	91300	91400	91300	45
396	20250107	140000	1384887800	91300	91400	91400	91200	53
397	20250107	135900	1380048100	91300	91300	91400	91200	51
398	20250107	135800	1375391600	91400	91400	91400	91300	35
399	20250107	135700	1372193000	91300	91300	91400	91200	95
400	20250107	135600	1363519700	91300	91400	91400	91300	68
401	20250107	135500	1357308300	91400	91300	91400	91200	77
402	20250107	135400	1350276700	91400	91300	91400	91200	87
403	20250107	135300	1342333000	91400	91300	91400	91200	59
404	20250107	135200	1336945400	91400	91400	91400	91300	33
405	20250107	135100	1333930000	91300	91400	91400	91200	125
406	20250107	135000	1322522400	91400	91300	91400	91300	53
407	20250107	134900	1317682700	91400	91300	91400	91300	42
408	20250107	134800	1313846000	91300	91300	91400	91300	72
409	20250107	134700	1307269900	91400	91300	91400	91300	44
410	20250107	134600	1303249300	91300	91400	91400	91200	119
411	20250107	134500	1292387100	91200	91300	91400	91200	44
412	20250107	134400	1288366900	91300	91400	91400	91300	22
413	20250107	134300	1286357000	91200	91200	91400	91200	82
414	20250107	134200	1278867900	91200	91300	91400	91200	24
415	20250107	134100	1276675400	91400	91400	91400	91300	65
416	20250107	134000	1270737200	91400	91400	91400	91300	53
417	20250107	133900	1265894800	91300	91400	91400	91300	75
418	20250107	133800	1259044300	91400	91400	91400	91400	32
419	20250107	133700	1256119500	91300	91400	91400	91300	27
420	20250107	133600	1253652500	91400	91300	91400	91300	42
421	20250107	133500	1249815000	91400	91200	91400	91200	153
422	20250107	133400	1235847600	91300	91200	91300	91100	17
423	20250107	133300	1234296800	91000	91100	91200	91000	46
424	20250107	133200	1230106600	91200	91200	91300	91100	135
425	20250107	133100	1217793200	91300	91200	91300	91200	57
426	20250107	133000	1212592400	91200	91200	91300	91200	73
427	20250107	132900	1205931500	91200	91300	91300	91200	24
428	20250107	132800	1203741500	91300	91200	91300	91200	32
429	20250107	132700	1200820900	91300	91300	91300	91200	48
430	20250107	132600	1196439600	91300	91200	91300	91200	23
431	20250107	132500	1194341400	91200	91200	91200	91100	43
432	20250107	132400	1190420100	91200	91200	91200	91100	17
433	20250107	132300	1188870100	91100	91200	91200	91100	41
434	20250107	132200	1185131200	91200	91100	91200	91100	21
435	20250107	132100	1183217200	91000	91100	91100	91000	63
436	20250107	132000	1177482400	91100	91100	91200	91100	37
437	20250107	131900	1174110300	91200	91100	91200	91000	154
438	20250107	131800	1160071800	91000	91000	91100	91000	48
439	20250107	131700	1155699900	91000	91100	91100	91000	28
440	20250107	131600	1153149600	90900	91000	91000	90900	30
441	20250107	131500	1150420400	91000	91000	91100	90900	32
442	20250107	131400	1147509400	91000	91000	91200	90800	118
443	20250107	131300	1136761200	90800	90900	91200	90800	160
444	20250107	131200	1122199300	90800	90900	90900	90800	21
445	20250107	131100	1120292000	90900	90800	90900	90800	31
446	20250107	131000	1117475300	90900	90800	90900	90700	150
447	20250107	130900	1103857700	90800	90800	90900	90800	11
448	20250107	130800	1102858100	90800	90800	90900	90800	23
449	20250107	130700	1100768900	90900	90800	90900	90800	14
450	20250107	130600	1099497500	90800	90800	90800	90700	17
451	20250107	130500	1097954000	90700	90800	90800	90700	23
452	20250107	130400	1095867000	90700	90800	90800	90700	22
453	20250107	130300	1093870500	90800	90800	90800	90700	15
454	20250107	130200	1092509300	90800	90800	90800	90700	62
455	20250107	130100	1086881200	90800	90800	90900	90800	40
456	20250107	130000	1083248300	90800	90800	90900	90800	30
457	20250107	125900	1080523100	90800	90900	90900	90800	25
458	20250107	125800	1078252300	90900	90900	90900	90800	33
459	20250107	125700	1075255000	90900	90800	90900	90700	53
460	20250107	125600	1070443200	90700	91200	91200	90700	222
461	20250107	125500	1050232800	91100	91100	91200	91100	16
462	20250107	125400	1048774200	91200	91100	91200	91100	11
463	20250107	125300	1047772000	91200	91200	91200	91100	15
464	20250107	125200	1046404300	91200	91200	91200	91100	23
465	20250107	125100	1044308100	91100	91100	91100	91000	34
466	20250107	125000	1041211900	91100	91100	91100	91100	9
467	20250107	124900	1040392000	91100	91000	91100	91000	13
468	20250107	124800	1039208300	91100	90900	91100	90900	58
469	20250107	124700	1033930200	90900	91000	91000	90900	14
470	20250107	124600	1032656600	91000	91000	91000	90900	5
471	20250107	124500	1032201700	91000	90900	91000	90900	16
472	20250107	124400	1030746600	91000	91000	91000	90900	14
473	20250107	124300	1029473000	91000	91000	91000	91000	9
474	20250107	124200	1028654000	91000	91000	91000	90900	14
475	20250107	124100	1027380400	91000	91000	91000	91000	32
476	20250107	124000	1024468400	91000	91000	91000	90900	16
477	20250107	123900	1023013000	90900	90900	91000	90900	34
478	20250107	123800	1019921400	90900	90900	91000	90900	11
479	20250107	123700	1018920900	91000	90900	91000	90900	11
480	20250107	123600	1017920400	90900	90900	91000	90900	9
481	20250107	123500	1017101700	90900	90900	91000	90900	27
482	20250107	123400	1014646900	90900	90800	90900	90800	17
483	20250107	123300	1013102200	90800	90900	90900	90800	34
484	20250107	123200	1010014500	90900	90800	90900	90800	28
485	20250107	123100	1007471500	90900	90800	90900	90700	29
486	20250107	123000	1004837900	90800	90800	90800	90700	22
487	20250107	122900	1002840700	90800	90700	90800	90700	41
488	20250107	122800	999118100	90700	90700	90800	90700	26
489	20250107	122700	996758200	90800	90700	90800	90700	10
490	20250107	122600	995850400	90800	90800	90800	90700	16
491	20250107	122500	994398000	90700	90800	90800	90700	52
492	20250107	122400	989680900	90800	90800	90800	90700	81
493	20250107	122300	982333400	90800	90800	90800	90800	201
494	20250107	122200	964082600	90800	90800	90900	90800	20
495	20250107	122100	962265500	90800	90900	90900	90800	12
496	20250107	122000	961174900	90900	90800	90900	90800	12
497	20250107	121900	960084400	90900	90800	90900	90800	11
498	20250107	121800	959085100	90900	90900	90900	90800	18
499	20250107	121700	957449400	90900	90900	90900	90800	50
500	20250107	121600	952907900	90800	91000	91000	90800	142
501	20250107	121500	940000400	90900	90900	91000	90900	13
502	20250107	121400	938818400	90900	90900	91000	90900	23
503	20250107	121300	936726900	90900	90900	91000	90900	20
504	20250107	121200	934907800	90900	90900	91000	90900	21
505	20250107	121100	932998300	90900	91000	91000	90900	47
506	20250107	121000	928725300	90900	90900	91000	90900	42
507	20250107	120900	924906900	91000	90900	91000	90900	50
508	20250107	120800	920360900	90900	91000	91000	90900	31
509	20250107	120700	917541100	90900	90900	91000	90900	19
510	20250107	120600	915813400	90900	90900	91000	90900	35
511	20250107	120500	912630000	90900	91000	91000	90900	31
512	20250107	120400	909811000	90900	91000	91000	90900	91
513	20250107	120300	901538300	90900	90900	91000	90900	28
514	20250107	120200	898991800	91000	90900	91000	90900	18
515	20250107	120100	897354600	91000	90900	91000	90900	15
516	20250107	120000	895990100	91000	91000	91000	90900	198
517	20250107	115900	877990400	91000	90900	91000	90900	100
518	20250107	115800	868894300	90900	91000	91000	90900	25
519	20250107	115700	866621100	90900	90900	91000	90900	16
520	20250107	115600	865166000	91000	90900	91000	90900	30
521	20250107	115500	862438100	90900	90900	91000	90900	159
522	20250107	115400	847980200	90900	90900	91000	90900	20
523	20250107	115300	846161500	91000	90900	91000	90900	21
524	20250107	115200	844252100	90900	91100	91100	90900	229
525	20250107	115100	823417400	91000	91100	91100	91000	101
526	20250107	115000	814225400	91000	91200	91200	91000	182
527	20250107	114900	797648300	91200	91100	91200	91100	18
528	20250107	114800	796007700	91200	91100	91200	91100	16
529	20250107	114700	794549400	91200	91200	91200	91100	15
530	20250107	114600	793181700	91100	91200	91200	91100	58
531	20250107	114500	787893600	91300	91400	91400	91200	35
532	20250107	114400	784699000	91400	91400	91400	91200	32
533	20250107	114300	781776800	91400	91400	91400	91200	14
534	20250107	114200	780498200	91300	91300	91400	91300	24
535	20250107	114100	778305900	91300	91400	91500	91300	21
536	20250107	114000	776387600	91300	91300	91400	91200	13
537	20250107	113900	775200800	91400	91400	91400	91200	35
538	20250107	113800	772005600	91300	91400	91500	91300	20
539	20250107	113700	770178500	91200	91300	91400	91200	30
540	20250107	113600	767440200	91300	91400	91400	91300	29
541	20250107	113500	764790500	91300	91300	91400	91200	29
542	20250107	113400	762143500	91300	91300	91400	91200	12
543	20250107	113300	761047800	91200	91400	91500	91200	39
544	20250107	113200	757485800	91300	91400	91400	91300	24
545	20250107	113100	755293300	91300	91300	91400	91300	26
546	20250107	113000	752918800	91300	91300	91400	91300	16
547	20250107	112900	751457000	91300	91300	91400	91300	21
548	20250107	112800	749538800	91400	91300	91400	91200	9
549	20250107	112700	748717300	91300	91300	91300	91200	11
550	20250107	112600	747713500	91200	91200	91300	91200	21
551	20250107	112500	745797200	91300	91400	91400	91300	27
552	20250107	112400	743331400	91400	91400	91400	91300	11
553	20250107	112300	742326600	91300	91300	91400	91200	32
554	20250107	112200	739407000	91400	91300	91500	91300	11
555	20250107	112100	738401400	91300	91500	91500	91300	37
556	20250107	112000	735018100	91400	91500	91500	91400	12
557	20250107	111900	733920600	91400	91400	91500	91400	26
558	20250107	111800	731543500	91400	91400	91500	91400	17
559	20250107	111700	729989100	91400	91500	91500	91400	23
560	20250107	111600	727886000	91400	91500	91500	91400	19
561	20250107	111500	726148500	91400	91500	91500	91400	31
562	20250107	111400	723313300	91400	91400	91500	91400	32
563	20250107	111300	720387900	91300	91400	91400	91200	166
564	20250107	111200	705222800	91500	91400	91500	91400	15
565	20250107	111100	703850800	91500	91400	91500	91400	8
566	20250107	111000	703119100	91500	91400	91500	91400	74
567	20250107	110900	696352600	91400	91400	91500	91400	40
568	20250107	110800	692695700	91400	91500	91500	91400	25
569	20250107	110700	690409600	91400	91500	91600	91400	27
570	20250107	110600	687939200	91600	91700	91700	91500	19
571	20250107	110500	686199700	91500	91600	91600	91400	36
572	20250107	110400	682904000	91600	91400	91600	91300	387
573	20250107	110300	647527300	91300	91400	91400	91300	22
574	20250107	110200	645518100	91400	91400	91400	91300	13
575	20250107	110100	644330700	91400	91100	91400	91100	144
576	20250107	110000	631187500	91100	91100	91200	91100	21
577	20250107	105900	629273400	91200	91200	91200	91100	29
578	20250107	105800	626630800	91200	91100	91200	91100	15
579	20250107	105700	625263600	91100	91100	91200	91100	127
580	20250107	105600	613690000	91100	91100	91100	91100	4
581	20250107	105500	613325600	91100	91100	91100	91100	3
582	20250107	105400	613052300	91100	91100	91100	91100	8
583	20250107	105300	612323500	91100	91100	91100	91100	14
584	20250107	105200	611048100	91100	91100	91100	91100	14
585	20250107	105100	609772700	91100	91100	91100	91100	2
586	20250107	105000	609590500	91100	91100	91100	91100	10
587	20250107	104900	608679500	91100	91100	91100	91100	7
588	20250107	104800	608041800	91100	91100	91100	91100	14
589	20250107	104700	606766400	91100	91100	91100	91100	11
590	20250107	104600	605764300	91100	91200	91200	91100	28
591	20250107	104500	603213400	91100	91100	91200	91100	14
592	20250107	104400	601937900	91200	91100	91200	91100	3
593	20250107	104300	601664500	91100	91300	91300	91100	6
594	20250107	104200	601117400	91100	91300	91300	91100	7
595	20250107	104100	600479500	91200	91200	91200	91200	1
596	20250107	104000	600388300	91100	91300	91300	91100	5
597	20250107	103900	599932500	91100	91100	91200	91000	41
598	20250107	103800	596198000	91000	91300	91300	90900	32
599	20250107	103700	593286200	90900	91200	91200	90900	28
600	20250107	103600	590736400	91000	91100	91400	91000	111
601	20250107	103500	580617600	91000	91100	91100	91000	19
602	20250107	103400	578888500	91100	91100	91100	91100	2
603	20250107	103300	578706300	91000	91100	91100	91000	6
604	20250107	103200	578160200	91000	91100	91100	91000	14
605	20250107	103100	576886100	91000	91200	91200	91000	17
606	20250107	103000	575337300	91000	91200	91200	91000	2
607	20250107	102900	575155100	91000	91300	91300	91000	7
608	20250107	102800	574517100	91000	91200	91300	91000	62
609	20250107	102700	568864800	91200	91200	91200	91200	1
610	20250107	102600	568773600	91200	91200	91200	91200	8
611	20250107	102500	568044000	91200	91200	91200	91200	1
612	20250107	102400	567952800	91200	91200	91200	91200	3
613	20250107	102300	567679200	91200	91300	91300	91200	5
614	20250107	102200	567223000	91100	91300	91300	91100	26
615	20250107	102100	564850800	91300	91000	91300	90900	116
616	20250107	102000	554277500	90900	91000	91000	90900	57
617	20250107	101900	549096100	90900	90900	91000	90900	37
618	20250107	101800	545730600	90900	91000	91000	90900	13
619	20250107	101700	544547800	90900	91100	91100	90900	5
620	20250107	101600	544093100	90900	91100	91100	90900	7
621	20250107	101500	543456600	91100	91100	91100	91100	40
622	20250107	101400	539812600	91100	91100	91100	91100	1
623	20250107	101300	539721500	91100	91100	91100	91100	8
624	20250107	101200	538992700	91100	91100	91200	91100	93
625	20250107	101100	530513500	91100	91100	91200	91100	31
626	20250107	101000	527687000	91100	91000	91200	91000	147
627	20250107	100900	514290900	90800	90900	91000	90800	102
628	20250107	100800	505015800	90800	90800	90800	90800	5
629	20250107	100700	504561800	90800	90800	90800	90800	71
630	20250107	100600	498115000	90800	90800	90800	90800	25
631	20250107	100500	495845000	90800	90800	90800	90800	4
632	20250107	100400	495481800	90800	90700	90800	90700	10
633	20250107	100300	494574200	90700	90900	90900	90700	59
634	20250107	100200	489213100	90900	90900	90900	90900	2
635	20250107	100100	489031300	90900	90600	91000	90600	39
636	20250107	100000	485486000	90600	90900	91000	90600	245
637	20250107	095900	463230100	90900	90900	91000	90900	52
638	20250107	095800	458499400	90900	90800	91100	90700	249
639	20250107	095700	435877400	90800	90900	90900	90800	18
640	20250107	095600	434242200	90800	90900	90900	90800	3
641	20250107	095500	433969700	90800	90800	90900	90800	10
642	20250107	095400	433061600	90800	91100	91100	90800	239
643	20250107	095300	411337600	90900	91100	91100	90900	6
644	20250107	095200	410792000	90900	90900	91100	90900	9
645	20250107	095100	409973300	90900	90900	91100	90900	26
646	20250107	095000	407609700	90900	91200	91200	90600	92
647	20250107	094900	399238900	90600	90600	91200	90500	138
648	20250107	094800	386715700	90700	90600	90700	90500	100
649	20250107	094700	377660400	90600	91000	91000	90500	664
650	20250107	094600	317371300	90900	91000	91000	90900	20
651	20250107	094500	315552400	91000	91000	91000	90900	6
652	20250107	094400	315006600	90900	90900	91000	90900	20
653	20250107	094300	313188400	90900	91100	91100	90900	60
654	20250107	094200	307727200	91000	91000	91000	91000	4
655	20250107	094100	307363200	91000	91100	91200	91000	44
656	20250107	094000	303355900	91200	91100	91200	91100	13
657	20250107	093900	302170400	91200	91100	91200	91100	11
658	20250107	093800	301168200	91100	91100	91100	91000	94
659	20250107	093700	292606100	91300	91400	91400	91300	2
660	20250107	093600	292423400	91000	91000	91400	91000	64
661	20250107	093500	286589200	91000	91100	91100	91000	12
662	20250107	093400	285496200	91000	91000	91100	91000	5
663	20250107	093300	285040900	91000	91400	91400	91000	142
664	20250107	093200	272102000	91100	91100	91300	91100	66
665	20250107	093100	266086800	91300	91200	91300	91200	2
666	20250107	093000	265904300	91100	91400	91400	91100	83
667	20250107	092900	258342000	91300	91200	91300	91100	486
668	20250107	092800	214036000	91200	91400	91400	91200	214
669	20250107	092700	194503600	91400	91400	91500	91400	86
670	20250107	092600	186642900	91400	91700	91700	91400	174
671	20250107	092500	170716000	91700	91600	91700	91600	22
672	20250107	092400	168700000	91600	91700	91700	91500	15
673	20250107	092300	167325300	91500	91500	91700	91500	28
674	20250107	092200	164759100	91500	91800	91800	91500	5
675	20250107	092100	164301300	91400	91400	91800	91400	7
676	20250107	092000	163660700	91700	91300	91700	91300	12
677	20250107	091900	162562800	91700	91600	91700	91300	41
678	20250107	091800	158812400	91500	91300	91500	91300	13
679	20250107	091700	157623500	91300	91700	91700	91300	17
680	20250107	091600	156071000	91700	91600	91700	91300	75
681	20250107	091500	149209200	91800	91800	91800	91600	28
682	20250107	091400	146642400	91900	91600	91900	91600	62
683	20250107	091300	140961400	91500	91500	91900	91500	485
684	20250107	091200	96473300	91600	91500	91600	91500	68
685	20250107	091100	90246900	91600	91600	91600	91600	32
686	20250107	091000	87315700	91700	91700	91700	91700	3
687	20250107	090900	87040600	91300	91300	91300	91300	12
688	20250107	090800	85945000	91300	91500	91700	91300	80
689	20250107	090700	78627400	91500	91300	91600	91300	167
690	20250107	090600	63344300	91200	91500	91500	91100	136
691	20250107	090500	50912900	91000	91000	91000	91000	0
692	20250107	090400	50912900	91000	91000	91100	91000	27
693	20250107	090300	48454800	91000	91100	91200	91000	64
694	20250107	090200	42626400	91400	91600	91600	91400	91
695	20250107	090100	34296200	91600	91100	91600	91100	226
696	20250107	090000	13679400	90900	91400	91500	90900	150