KissMeData/237690/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205200	10887952800	91300	91300	91300	91300	1478
3	20250106	205100	10887952800	91300	91300	91300	91300	0
4	20250106	205000	10887952800	91300	91300	91300	91300	0
5	20250106	204900	10887952800	91300	91300	91300	91300	0
6	20250106	204800	10887952800	91300	91300	91300	91300	0
7	20250106	204700	10887952800	91300	91300	91300	91300	0
8	20250106	204600	10887952800	91300	91300	91300	91300	0
9	20250106	204500	10887952800	91300	91300	91300	91300	0
10	20250106	204400	10887952800	91300	91300	91300	91300	0
11	20250106	204300	10887952800	91300	91300	91300	91300	0
12	20250106	204200	10887952800	91300	91300	91300	91300	0
13	20250106	204100	10887952800	91300	91300	91300	91300	0
14	20250106	204000	10887952800	91300	91300	91300	91300	0
15	20250106	203900	10887952800	91300	91300	91300	91300	0
16	20250106	203800	10887952800	91300	91300	91300	91300	0
17	20250106	203700	10887952800	91300	91300	91300	91300	0
18	20250106	203600	10887952800	91300	91300	91300	91300	0
19	20250106	203500	10887952800	91300	91300	91300	91300	0
20	20250106	203400	10887952800	91300	91300	91300	91300	0
21	20250106	203300	10887952800	91300	91300	91300	91300	0
22	20250106	203200	10887952800	91300	91300	91300	91300	0
23	20250106	203100	10887952800	91300	91300	91300	91300	0
24	20250106	203000	10887952800	91300	91300	91300	91300	0
25	20250106	202900	10887952800	91300	91300	91300	91300	0
26	20250106	202800	10887952800	91300	91300	91300	91300	0
27	20250106	202700	10887952800	91300	91300	91300	91300	0
28	20250106	202600	10887952800	91300	91300	91300	91300	0
29	20250106	202500	10887952800	91300	91300	91300	91300	0
30	20250106	202400	10887952800	91300	91300	91300	91300	0
31	20250106	202300	10887952800	91300	91300	91300	91300	0
32	20250106	202200	10887952800	91300	91300	91300	91300	1478
33	20250106	202100	10887952800	91300	91300	91300	91300	0
34	20250106	202000	10887952800	91300	91300	91300	91300	0
35	20250106	201900	10887952800	91300	91300	91300	91300	0
36	20250106	201800	10887952800	91300	91300	91300	91300	0
37	20250106	201700	10887952800	91300	91300	91300	91300	0
38	20250106	201600	10887952800	91300	91300	91300	91300	0
39	20250106	201500	10887952800	91300	91300	91300	91300	0
40	20250106	201400	10887952800	91300	91300	91300	91300	0
41	20250106	201300	10887952800	91300	91300	91300	91300	0
42	20250106	201200	10887952800	91300	91300	91300	91300	0
43	20250106	201100	10887952800	91300	91300	91300	91300	0
44	20250106	201000	10887952800	91300	91300	91300	91300	0
45	20250106	200900	10887952800	91300	91300	91300	91300	0
46	20250106	200800	10887952800	91300	91300	91300	91300	0
47	20250106	200700	10887952800	91300	91300	91300	91300	0
48	20250106	200600	10887952800	91300	91300	91300	91300	0
49	20250106	200500	10887952800	91300	91300	91300	91300	0
50	20250106	200400	10887952800	91300	91300	91300	91300	0
51	20250106	200300	10887952800	91300	91300	91300	91300	0
52	20250106	200200	10887952800	91300	91300	91300	91300	0
53	20250106	200100	10887952800	91300	91300	91300	91300	0
54	20250106	200000	10887952800	91300	91300	91300	91300	0
55	20250106	195900	10887952800	91300	91300	91300	91300	0
56	20250106	195800	10887952800	91300	91300	91300	91300	0
57	20250106	195700	10887952800	91300	91300	91300	91300	0
58	20250106	195600	10887952800	91300	91300	91300	91300	0
59	20250106	195500	10887952800	91300	91300	91300	91300	0
60	20250106	195400	10887952800	91300	91300	91300	91300	0
61	20250106	195300	10887952800	91300	91300	91300	91300	0
62	20250106	195200	10887952800	91300	91300	91300	91300	1478
63	20250106	195100	10887952800	91300	91300	91300	91300	0
64	20250106	195000	10887952800	91300	91300	91300	91300	0
65	20250106	194900	10887952800	91300	91300	91300	91300	0
66	20250106	194800	10887952800	91300	91300	91300	91300	0
67	20250106	194700	10887952800	91300	91300	91300	91300	0
68	20250106	194600	10887952800	91300	91300	91300	91300	0
69	20250106	194500	10887952800	91300	91300	91300	91300	0
70	20250106	194400	10887952800	91300	91300	91300	91300	0
71	20250106	194300	10887952800	91300	91300	91300	91300	0
72	20250106	194200	10887952800	91300	91300	91300	91300	0
73	20250106	194100	10887952800	91300	91300	91300	91300	0
74	20250106	194000	10887952800	91300	91300	91300	91300	0
75	20250106	193900	10887952800	91300	91300	91300	91300	0
76	20250106	193800	10887952800	91300	91300	91300	91300	0
77	20250106	193700	10887952800	91300	91300	91300	91300	0
78	20250106	193600	10887952800	91300	91300	91300	91300	0
79	20250106	193500	10887952800	91300	91300	91300	91300	0
80	20250106	193400	10887952800	91300	91300	91300	91300	0
81	20250106	193300	10887952800	91300	91300	91300	91300	0
82	20250106	193200	10887952800	91300	91300	91300	91300	0
83	20250106	193100	10887952800	91300	91300	91300	91300	0
84	20250106	193000	10887952800	91300	91300	91300	91300	0
85	20250106	192900	10887952800	91300	91300	91300	91300	0
86	20250106	192800	10887952800	91300	91300	91300	91300	0
87	20250106	192700	10887952800	91300	91300	91300	91300	0
88	20250106	192600	10887952800	91300	91300	91300	91300	0
89	20250106	192500	10887952800	91300	91300	91300	91300	0
90	20250106	192400	10887952800	91300	91300	91300	91300	0
91	20250106	192300	10887952800	91300	91300	91300	91300	0
92	20250106	192200	10887952800	91300	91300	91300	91300	1478
93	20250106	192100	10887952800	91300	91300	91300	91300	0
94	20250106	192000	10887952800	91300	91300	91300	91300	0
95	20250106	191900	10887952800	91300	91300	91300	91300	0
96	20250106	191800	10887952800	91300	91300	91300	91300	0
97	20250106	191700	10887952800	91300	91300	91300	91300	0
98	20250106	191600	10887952800	91300	91300	91300	91300	0
99	20250106	191500	10887952800	91300	91300	91300	91300	0
100	20250106	191400	10887952800	91300	91300	91300	91300	0
101	20250106	191300	10887952800	91300	91300	91300	91300	0
102	20250106	191200	10887952800	91300	91300	91300	91300	0
103	20250106	191100	10887952800	91300	91300	91300	91300	0
104	20250106	191000	10887952800	91300	91300	91300	91300	0
105	20250106	190900	10887952800	91300	91300	91300	91300	0
106	20250106	190800	10887952800	91300	91300	91300	91300	0
107	20250106	190700	10887952800	91300	91300	91300	91300	0
108	20250106	190600	10887952800	91300	91300	91300	91300	0
109	20250106	190500	10887952800	91300	91300	91300	91300	0
110	20250106	190400	10887952800	91300	91300	91300	91300	0
111	20250106	190300	10887952800	91300	91300	91300	91300	0
112	20250106	190200	10887952800	91300	91300	91300	91300	0
113	20250106	190100	10887952800	91300	91300	91300	91300	0
114	20250106	190000	10887952800	91300	91300	91300	91300	0
115	20250106	185900	10887952800	91300	91300	91300	91300	0
116	20250106	185800	10887952800	91300	91300	91300	91300	0
117	20250106	185700	10887952800	91300	91300	91300	91300	0
118	20250106	185600	10887952800	91300	91300	91300	91300	0
119	20250106	185500	10887952800	91300	91300	91300	91300	0
120	20250106	185400	10887952800	91300	91300	91300	91300	0
121	20250106	185300	10887952800	91300	91300	91300	91300	0
122	20250106	185200	10887952800	91300	91300	91300	91300	1478
123	20250106	185100	10887952800	91300	91300	91300	91300	0
124	20250106	185000	10887952800	91300	91300	91300	91300	0
125	20250106	184900	10887952800	91300	91300	91300	91300	0
126	20250106	184800	10887952800	91300	91300	91300	91300	0
127	20250106	184700	10887952800	91300	91300	91300	91300	0
128	20250106	184600	10887952800	91300	91300	91300	91300	0
129	20250106	184500	10887952800	91300	91300	91300	91300	0
130	20250106	184400	10887952800	91300	91300	91300	91300	0
131	20250106	184300	10887952800	91300	91300	91300	91300	0
132	20250106	184200	10887952800	91300	91300	91300	91300	0
133	20250106	184100	10887952800	91300	91300	91300	91300	0
134	20250106	184000	10887952800	91300	91300	91300	91300	0
135	20250106	183900	10887952800	91300	91300	91300	91300	0
136	20250106	183800	10887952800	91300	91300	91300	91300	0
137	20250106	183700	10887952800	91300	91300	91300	91300	0
138	20250106	183600	10887952800	91300	91300	91300	91300	0
139	20250106	183500	10887952800	91300	91300	91300	91300	0
140	20250106	183400	10887952800	91300	91300	91300	91300	0
141	20250106	183300	10887952800	91300	91300	91300	91300	0
142	20250106	183200	10887952800	91300	91300	91300	91300	0
143	20250106	183100	10887952800	91300	91300	91300	91300	0
144	20250106	183000	10887952800	91300	91300	91300	91300	0
145	20250106	182900	10887952800	91300	91300	91300	91300	0
146	20250106	182800	10887952800	91300	91300	91300	91300	0
147	20250106	182700	10887952800	91300	91300	91300	91300	0
148	20250106	182600	10887952800	91300	91300	91300	91300	0
149	20250106	182500	10887952800	91300	91300	91300	91300	0
150	20250106	182400	10887952800	91300	91300	91300	91300	0
151	20250106	182300	10887952800	91300	91300	91300	91300	0
152	20250106	182200	10887952800	91300	91300	91300	91300	1478
153	20250106	182100	10887952800	91300	91300	91300	91300	0
154	20250106	182000	10887952800	91300	91300	91300	91300	0
155	20250106	181900	10887952800	91300	91300	91300	91300	0
156	20250106	181800	10887952800	91300	91300	91300	91300	0
157	20250106	181700	10887952800	91300	91300	91300	91300	0
158	20250106	181600	10887952800	91300	91300	91300	91300	0
159	20250106	181500	10887952800	91300	91300	91300	91300	0
160	20250106	181400	10887952800	91300	91300	91300	91300	0
161	20250106	181300	10887952800	91300	91300	91300	91300	0
162	20250106	181200	10887952800	91300	91300	91300	91300	0
163	20250106	181100	10887952800	91300	91300	91300	91300	0
164	20250106	181000	10887952800	91300	91300	91300	91300	0
165	20250106	180900	10887952800	91300	91300	91300	91300	0
166	20250106	180800	10887952800	91300	91300	91300	91300	0
167	20250106	180700	10887952800	91300	91300	91300	91300	0
168	20250106	180600	10887952800	91300	91300	91300	91300	0
169	20250106	180500	10887952800	91300	91300	91300	91300	0
170	20250106	180400	10887952800	91300	91300	91300	91300	0
171	20250106	180300	10887952800	91300	91300	91300	91300	0
172	20250106	180200	10887952800	91300	91300	91300	91300	0
173	20250106	180100	10887952800	91300	91300	91300	91300	0
174	20250106	180000	10887952800	91300	91300	91300	91300	0
175	20250106	175900	10887952800	91300	91300	91300	91300	0
176	20250106	175800	10887952800	91300	91300	91300	91300	0
177	20250106	175700	10887952800	91300	91300	91300	91300	0
178	20250106	175600	10887952800	91300	91300	91300	91300	0
179	20250106	175500	10887952800	91300	91300	91300	91300	0
180	20250106	175400	10887952800	91300	91300	91300	91300	0
181	20250106	175300	10887952800	91300	91300	91300	91300	0
182	20250106	175200	10887952800	91300	91300	91300	91300	1478
183	20250106	175100	10887952800	91300	91300	91300	91300	0
184	20250106	175000	10887952800	91300	91300	91300	91300	0
185	20250106	174900	10887952800	91300	91300	91300	91300	0
186	20250106	174800	10887952800	91300	91300	91300	91300	0
187	20250106	174700	10887952800	91300	91300	91300	91300	0
188	20250106	174600	10887952800	91300	91300	91300	91300	0
189	20250106	174500	10887952800	91300	91300	91300	91300	0
190	20250106	174400	10887952800	91300	91300	91300	91300	0
191	20250106	174300	10887952800	91300	91300	91300	91300	0
192	20250106	174200	10887952800	91300	91300	91300	91300	0
193	20250106	174100	10887952800	91300	91300	91300	91300	0
194	20250106	174000	10887952800	91300	91300	91300	91300	0
195	20250106	173900	10887952800	91300	91300	91300	91300	0
196	20250106	173800	10887952800	91300	91300	91300	91300	0
197	20250106	173700	10887952800	91300	91300	91300	91300	0
198	20250106	173600	10887952800	91300	91300	91300	91300	0
199	20250106	173500	10887952800	91300	91300	91300	91300	0
200	20250106	173400	10887952800	91300	91300	91300	91300	0
201	20250106	173300	10887952800	91300	91300	91300	91300	0
202	20250106	173200	10887952800	91300	91300	91300	91300	0
203	20250106	173100	10887952800	91300	91300	91300	91300	0
204	20250106	173000	10887952800	91300	91300	91300	91300	0
205	20250106	172900	10887952800	91300	91300	91300	91300	0
206	20250106	172800	10887952800	91300	91300	91300	91300	0
207	20250106	172700	10887952800	91300	91300	91300	91300	0
208	20250106	172600	10887952800	91300	91300	91300	91300	0
209	20250106	172500	10887952800	91300	91300	91300	91300	0
210	20250106	172400	10887952800	91300	91300	91300	91300	0
211	20250106	172300	10887952800	91300	91300	91300	91300	0
212	20250106	172200	10887952800	91300	91300	91300	91300	1478
213	20250106	172100	10887952800	91300	91300	91300	91300	0
214	20250106	172000	10887952800	91300	91300	91300	91300	0
215	20250106	171900	10887952800	91300	91300	91300	91300	0
216	20250106	171800	10887952800	91300	91300	91300	91300	0
217	20250106	171700	10887952800	91300	91300	91300	91300	0
218	20250106	171600	10887952800	91300	91300	91300	91300	0
219	20250106	171500	10887952800	91300	91300	91300	91300	0
220	20250106	171400	10887952800	91300	91300	91300	91300	0
221	20250106	171300	10887952800	91300	91300	91300	91300	0
222	20250106	171200	10887952800	91300	91300	91300	91300	0
223	20250106	171100	10887952800	91300	91300	91300	91300	0
224	20250106	171000	10887952800	91300	91300	91300	91300	0
225	20250106	170900	10887952800	91300	91300	91300	91300	0
226	20250106	170800	10887952800	91300	91300	91300	91300	0
227	20250106	170700	10887952800	91300	91300	91300	91300	0
228	20250106	170600	10887952800	91300	91300	91300	91300	0
229	20250106	170500	10887952800	91300	91300	91300	91300	0
230	20250106	170400	10887952800	91300	91300	91300	91300	0
231	20250106	170300	10887952800	91300	91300	91300	91300	0
232	20250106	170200	10887952800	91300	91300	91300	91300	0
233	20250106	170100	10887952800	91300	91300	91300	91300	0
234	20250106	170000	10887952800	91300	91300	91300	91300	0
235	20250106	165900	10887952800	91300	91300	91300	91300	0
236	20250106	165800	10887952800	91300	91300	91300	91300	0
237	20250106	165700	10887952800	91300	91300	91300	91300	0
238	20250106	165600	10887952800	91300	91300	91300	91300	0
239	20250106	165500	10887952800	91300	91300	91300	91300	0
240	20250106	165400	10887952800	91300	91300	91300	91300	0
241	20250106	165300	10887952800	91300	91300	91300	91300	0
242	20250106	165200	10887952800	91300	91300	91300	91300	1478
243	20250106	165100	10887952800	91300	91300	91300	91300	0
244	20250106	165000	10887952800	91300	91300	91300	91300	0
245	20250106	164900	10887952800	91300	91300	91300	91300	0
246	20250106	164800	10887952800	91300	91300	91300	91300	0
247	20250106	164700	10887952800	91300	91300	91300	91300	0
248	20250106	164600	10887952800	91300	91300	91300	91300	0
249	20250106	164500	10887952800	91300	91300	91300	91300	0
250	20250106	164400	10887952800	91300	91300	91300	91300	0
251	20250106	164300	10887952800	91300	91300	91300	91300	0
252	20250106	164200	10887952800	91300	91300	91300	91300	0
253	20250106	164100	10887952800	91300	91300	91300	91300	0
254	20250106	164000	10887952800	91300	91300	91300	91300	0
255	20250106	163900	10887952800	91300	91300	91300	91300	0
256	20250106	163800	10887952800	91300	91300	91300	91300	0
257	20250106	163700	10887952800	91300	91300	91300	91300	0
258	20250106	163600	10887952800	91300	91300	91300	91300	0
259	20250106	163500	10887952800	91300	91300	91300	91300	0
260	20250106	163400	10887952800	91300	91300	91300	91300	0
261	20250106	163300	10887952800	91300	91300	91300	91300	0
262	20250106	163200	10887952800	91300	91300	91300	91300	0
263	20250106	163100	10887952800	91300	91300	91300	91300	0
264	20250106	163000	10887952800	91300	91300	91300	91300	0
265	20250106	162900	10887952800	91300	91300	91300	91300	0
266	20250106	162800	10887952800	91300	91300	91300	91300	0
267	20250106	162700	10887952800	91300	91300	91300	91300	0
268	20250106	162600	10887952800	91300	91300	91300	91300	0
269	20250106	162500	10887952800	91300	91300	91300	91300	0
270	20250106	162400	10887952800	91300	91300	91300	91300	0
271	20250106	162300	10887952800	91300	91300	91300	91300	0
272	20250106	162200	10887952800	91300	91300	91300	91300	1478
273	20250106	162100	10887952800	91300	91300	91300	91300	0
274	20250106	162000	10887952800	91300	91300	91300	91300	0
275	20250106	161900	10887952800	91300	91300	91300	91300	0
276	20250106	161800	10887952800	91300	91300	91300	91300	0
277	20250106	161700	10887952800	91300	91300	91300	91300	0
278	20250106	161600	10887952800	91300	91300	91300	91300	0
279	20250106	161500	10887952800	91300	91300	91300	91300	0
280	20250106	161400	10887952800	91300	91300	91300	91300	0
281	20250106	161300	10887952800	91300	91300	91300	91300	0
282	20250106	161200	10887952800	91300	91300	91300	91300	0
283	20250106	161100	10887952800	91300	91300	91300	91300	0
284	20250106	161000	10887952800	91300	91300	91300	91300	0
285	20250106	160900	10887952800	91300	91300	91300	91300	0
286	20250106	160800	10887952800	91300	91300	91300	91300	0
287	20250106	160700	10887952800	91300	91300	91300	91300	0
288	20250106	160600	10887952800	91300	91300	91300	91300	0
289	20250106	160500	10887952800	91300	91300	91300	91300	0
290	20250106	160400	10887952800	91300	91300	91300	91300	0
291	20250106	160300	10887952800	91300	91300	91300	91300	0
292	20250106	160200	10887952800	91300	91300	91300	91300	0
293	20250106	160100	10887952800	91300	91300	91300	91300	0
294	20250106	160000	10887952800	91300	91300	91300	91300	0
295	20250106	155900	10887952800	91300	91300	91300	91300	0
296	20250106	155800	10887952800	91300	91300	91300	91300	0
297	20250106	155700	10887952800	91300	91300	91300	91300	0
298	20250106	155600	10887952800	91300	91300	91300	91300	0
299	20250106	155500	10887952800	91300	91300	91300	91300	0
300	20250106	155400	10887952800	91300	91300	91300	91300	0
301	20250106	155300	10887952800	91300	91300	91300	91300	0
302	20250106	155200	10887952800	91300	91300	91300	91300	1478
303	20250106	155100	10887952800	91300	91300	91300	91300	0
304	20250106	155000	10887952800	91300	91300	91300	91300	0
305	20250106	154900	10887952800	91300	91300	91300	91300	0
306	20250106	154800	10887952800	91300	91300	91300	91300	0
307	20250106	154700	10887952800	91300	91300	91300	91300	0
308	20250106	154600	10887952800	91300	91300	91300	91300	0
309	20250106	154500	10887952800	91300	91300	91300	91300	0
310	20250106	154400	10887952800	91300	91300	91300	91300	0
311	20250106	154300	10887952800	91300	91300	91300	91300	0
312	20250106	154200	10887952800	91300	91300	91300	91300	0
313	20250106	154100	10887952800	91300	91300	91300	91300	0
314	20250106	154000	10887952800	91300	91300	91300	91300	0
315	20250106	153900	10887952800	91300	91300	91300	91300	0
316	20250106	153800	10887952800	91300	91300	91300	91300	0
317	20250106	153700	10887952800	91300	91300	91300	91300	0
318	20250106	153600	10887952800	91300	91300	91300	91300	0
319	20250106	153500	10887952800	91300	91300	91300	91300	0
320	20250106	153400	10887952800	91300	91300	91300	91300	0
321	20250106	153300	10887952800	91300	91300	91300	91300	0
322	20250106	153200	10887952800	91300	91300	91300	91300	0
323	20250106	153100	10887952800	91300	91300	91300	91300	0
324	20250106	153000	10887952800	91300	91300	91300	91300	1478
325	20250106	152900	10753011400	91300	91300	91300	91300	0
326	20250106	152800	10753011400	91300	91300	91300	91300	0
327	20250106	152700	10753011400	91300	91300	91300	91300	0
328	20250106	152600	10753011400	91300	91300	91300	91300	0
329	20250106	152500	10753011400	91300	91300	91300	91300	0
330	20250106	152400	10753011400	91300	91300	91300	91300	0
331	20250106	152300	10753011400	91300	91300	91300	91300	0
332	20250106	152200	10753011400	91300	91300	91300	91300	0
333	20250106	152100	10753011400	91300	91300	91300	91300	0
334	20250106	152000	10753011400	91300	91300	91300	91300	0
335	20250106	151900	10753011400	91300	91200	91300	91200	314
336	20250106	151800	10724351200	91200	91300	91400	91100	270
337	20250106	151700	10699719000	91400	91100	91400	91100	263
338	20250106	151600	10675736000	91100	91200	91200	91100	108
339	20250106	151500	10665889700	91300	91000	91300	91000	117
340	20250106	151400	10655223000	91000	91000	91100	91000	53
341	20250106	151300	10650396500	91000	91100	91100	91000	83
342	20250106	151200	10642842500	91100	90900	91100	90900	440
343	20250106	151100	10602813300	90900	91000	91000	90900	149
344	20250106	151000	10589267800	90900	90900	91000	90900	231
345	20250106	150900	10568261200	91000	90900	91000	90900	176
346	20250106	150800	10552259800	91000	91000	91000	90900	49
347	20250106	150700	10547800900	91000	91000	91100	90900	937
348	20250106	150600	10462580600	91000	90800	91000	90800	529
349	20250106	150500	10414498900	90900	90900	90900	90800	125
350	20250106	150400	10403140400	90900	91000	91000	90800	818
351	20250106	150300	10328785500	90900	91000	91100	90900	544
352	20250106	150200	10279289500	91100	91000	91100	91000	160
353	20250106	150100	10264726800	91100	91100	91200	91000	560
354	20250106	150000	10213716300	91100	91200	91200	91100	125
355	20250106	145900	10202327300	91200	91100	91200	91100	58
356	20250106	145800	10197040000	91100	91400	91400	91100	97
357	20250106	145700	10188191400	91400	91200	91400	91200	44
358	20250106	145600	10184177000	91300	91200	91500	91200	447
359	20250106	145500	10143305100	91200	91100	91200	91100	67
360	20250106	145400	10137199800	91200	91300	91400	91200	515
361	20250106	145300	10090189900	91300	91400	91400	91300	16
362	20250106	145200	10088728400	91300	91400	91400	91300	95
363	20250106	145100	10080049600	91400	91300	91400	91300	75
364	20250106	145000	10073196400	91300	91400	91400	91300	57
365	20250106	144900	10067987800	91300	91200	91300	91200	135
366	20250106	144800	10055668500	91300	91200	91300	91200	85
367	20250106	144700	10047914200	91200	91300	91300	91200	38
368	20250106	144600	10044446100	91300	91100	91300	91100	451
369	20250106	144500	10003354400	91100	91100	91100	91000	152
370	20250106	144400	9989507500	91000	91300	91400	91000	1491
371	20250106	144300	9853507100	91300	91400	91400	91300	86
372	20250106	144200	9845651000	91400	91400	91400	91400	11
373	20250106	144100	9844645600	91400	91400	91400	91300	67
374	20250106	144000	9838525100	91400	91300	91400	91300	52
375	20250106	143900	9833776800	91300	91400	91400	91300	47
376	20250106	143800	9829481400	91300	91300	91400	91300	548
377	20250106	143700	9779448200	91400	91500	91500	91400	241
378	20250106	143600	9757420200	91600	91400	91600	91400	69
379	20250106	143500	9751107300	91400	91500	91500	91400	75
380	20250106	143400	9744248400	91500	91400	91500	91400	64
381	20250106	143300	9738397200	91400	91400	91600	91400	81
382	20250106	143200	9730984400	91500	91500	91500	91400	39
383	20250106	143100	9727416300	91500	91500	91500	91400	77
384	20250106	143000	9720376700	91500	91400	91500	91400	178
385	20250106	142900	9704090800	91400	91400	91500	91300	445
386	20250106	142800	9663418100	91400	91500	91700	91400	1829
387	20250106	142700	9496048200	91600	91600	91600	91500	30
388	20250106	142600	9493300500	91600	91600	91600	91500	118
389	20250106	142500	9482493100	91600	91700	91700	91500	121
390	20250106	142400	9471412300	91700	91600	91700	91500	36
391	20250106	142300	9468113700	91600	91600	91700	91500	14
392	20250106	142200	9466831400	91500	91600	91600	91500	169
393	20250106	142100	9451360400	91700	91700	91700	91600	1159
394	20250106	142000	9345192500	91700	91700	91700	91600	54
395	20250106	141900	9340245100	91600	91600	91700	91600	431
396	20250106	141800	9300743100	91700	91800	91800	91700	55
397	20250106	141700	9295697100	91700	91700	91700	91600	67
398	20250106	141600	9289553600	91700	91700	91800	91600	92
399	20250106	141500	9281116900	91700	91800	91800	91700	34
400	20250106	141400	9277996600	91800	91800	91800	91700	23
401	20250106	141300	9275885300	91800	91700	91800	91600	109
402	20250106	141200	9265889700	91700	91900	91900	91700	21
403	20250106	141100	9263962800	91900	91700	91900	91600	63
404	20250106	141000	9258182100	91800	91800	91900	91600	294
405	20250106	140900	9231199000	91700	91600	91700	91600	142
406	20250106	140800	9218178300	91700	91600	91700	91600	130
407	20250106	140700	9206267100	91700	91600	91700	91600	190
408	20250106	140600	9188861600	91700	91600	91700	91600	88
409	20250106	140500	9180796000	91700	91700	91700	91600	27
410	20250106	140400	9178321400	91700	91600	91700	91600	78
411	20250106	140300	9171174300	91600	91600	91700	91600	29
412	20250106	140200	9168517300	91600	91700	91700	91600	58
413	20250106	140100	9163201500	91700	91600	91700	91600	93
414	20250106	140000	9154680100	91700	91700	91700	91600	142
415	20250106	135900	9141659200	91600	91600	91700	91600	134
416	20250106	135800	9129383300	91500	91500	91600	91500	850
417	20250106	135700	9051579600	91600	91500	91600	91500	134
418	20250106	135600	9039315300	91500	91700	91700	91500	490
419	20250106	135500	8994431400	91600	91600	91700	91600	264
420	20250106	135400	8970243700	91600	91700	91700	91600	108
421	20250106	135300	8960349200	91700	91700	91700	91600	159
422	20250106	135200	8945779300	91700	91700	91700	91600	160
423	20250106	135100	8931119300	91600	91600	91700	91600	77
424	20250106	135000	8924062500	91600	91600	91700	91600	327
425	20250106	134900	8894108700	91700	91700	91700	91700	28
426	20250106	134800	8891541100	91600	91700	91800	91600	105
427	20250106	134700	8881918800	91700	91700	91800	91700	118
428	20250106	134600	8871096800	91700	91900	91900	91700	205
429	20250106	134500	8852281000	91900	92000	92000	91800	79
430	20250106	134400	8845026800	91900	91900	92000	91800	72
431	20250106	134300	8838407400	91800	91900	91900	91800	465
432	20250106	134200	8795709000	91900	91900	92000	91800	386
433	20250106	134100	8760225600	91800	91900	91900	91800	85
434	20250106	134000	8752420600	91900	91900	91900	91800	157
435	20250106	133900	8737994400	91700	92000	92000	91700	218
436	20250106	133800	8717962100	92000	91700	92000	91700	3634
437	20250106	133700	8383901500	91700	91700	91800	91600	596
438	20250106	133600	8329238400	91600	91700	91700	91600	642
439	20250106	133500	8270421500	91700	91700	91800	91700	247
440	20250106	133400	8247769100	91800	91700	91800	91700	19
441	20250106	133300	8246025900	91700	91800	91800	91700	176
442	20250106	133200	8229883500	91800	91800	91800	91700	12
443	20250106	133100	8228782000	91800	91700	91800	91700	48
444	20250106	133000	8224378000	91700	91600	91800	91600	146
445	20250106	132900	8210995200	91600	91700	91700	91600	48
446	20250106	132800	8206593900	91600	91600	91700	91600	23
447	20250106	132700	8204486300	91700	91800	91800	91600	111
448	20250106	132600	8194312100	91700	91800	91800	91700	50
449	20250106	132500	8189726400	91700	91700	91800	91700	100
450	20250106	132400	8180554600	91600	91700	91700	91600	78
451	20250106	132300	8173407300	91700	91800	91800	91600	199
452	20250106	132200	8155159000	91700	91700	91800	91700	208
453	20250106	132100	8136084800	91800	91700	91900	91700	225
454	20250106	132000	8115430500	91700	91800	91900	91700	264
455	20250106	131900	8091195100	91800	91800	91800	91700	425
456	20250106	131800	8052181000	91700	91600	91800	91600	317
457	20250106	131700	8023117100	91600	91700	91700	91600	20
458	20250106	131600	8021284500	91600	91600	91700	91600	24
459	20250106	131500	8019085700	91700	91800	91800	91600	151
460	20250106	131400	8005240500	91800	91800	91800	91700	109
461	20250106	131300	7995240400	91800	91700	91800	91700	54
462	20250106	131200	7990284600	91800	91800	91800	91700	107
463	20250106	131100	7980471200	91800	91700	91800	91700	61
464	20250106	131000	7974872700	91700	91700	91700	91600	41
465	20250106	130900	7971114400	91700	91700	91700	91700	34
466	20250106	130800	7967996600	91700	91700	91700	91600	240
467	20250106	130700	7945989900	91600	91600	91700	91600	255
468	20250106	130600	7922625700	91600	91500	91600	91500	80
469	20250106	130500	7915304900	91500	91600	91600	91500	40
470	20250106	130400	7911644200	91600	91600	91600	91500	87
471	20250106	130300	7903675700	91700	91800	91900	91600	308
472	20250106	130200	7875418200	91800	91700	91800	91700	300
473	20250106	130100	7847889900	91700	91900	91900	91700	153
474	20250106	130000	7833844100	91900	91800	91900	91700	359
475	20250106	125900	7800865800	91800	91800	91900	91700	722
476	20250106	125800	7734541000	91700	91700	91800	91700	725
477	20250106	125700	7668024700	91600	91500	91600	91400	119
478	20250106	125600	7657133600	91500	91400	91500	91400	218
479	20250106	125500	7637207800	91400	91400	91400	91300	32
480	20250106	125400	7634285500	91400	91600	91600	91300	247
481	20250106	125300	7611678600	91600	91700	91700	91600	97
482	20250106	125200	7602790600	91600	91600	91700	91600	768
483	20250106	125100	7532399500	91600	91600	91700	91600	282
484	20250106	125000	7506553900	91700	91400	91700	91300	1465
485	20250106	124900	7372492500	91300	91300	91300	91200	126
486	20250106	124800	7360991100	91300	91100	91300	91000	257
487	20250106	124700	7337581200	91100	91200	91200	91100	338
488	20250106	124600	7306769200	91300	91200	91300	91200	27
489	20250106	124500	7304306200	91200	91400	91400	91200	227
490	20250106	124400	7283579500	91400	91400	91400	91300	93
491	20250106	124300	7275086700	91300	91400	91400	91300	115
492	20250106	124200	7264583200	91300	91400	91400	91300	77
493	20250106	124100	7257552400	91300	91400	91400	91300	194
494	20250106	124000	7239828400	91400	91300	91400	91300	23
495	20250106	123900	7237727800	91300	91400	91400	91300	86
496	20250106	123800	7229868400	91500	91400	91500	91400	28
497	20250106	123700	7227308500	91500	91400	91500	91400	78
498	20250106	123600	7220177100	91400	91400	91500	91300	112
499	20250106	123500	7209939700	91400	91400	91500	91400	21
500	20250106	123400	7208019900	91400	91500	91500	91400	39
501	20250106	123300	7204454000	91400	91400	91500	91400	396
502	20250106	123200	7168258200	91500	91300	91500	91300	103
503	20250106	123100	7158840400	91400	91400	91400	91300	12
504	20250106	123000	7157743800	91400	91300	91400	91200	286
505	20250106	122900	7131630600	91300	91200	91300	91200	133
506	20250106	122800	7119488700	91100	91200	91200	91100	36
507	20250106	122700	7116207400	91100	91200	91200	91100	66
508	20250106	122600	7110192100	91300	91300	91300	91200	53
509	20250106	122500	7105355700	91200	91200	91300	91200	196
510	20250106	122400	7087479900	91200	91200	91300	91200	43
511	20250106	122300	7083557800	91200	91200	91300	91200	182
512	20250106	122200	7066957700	91200	91100	91200	91100	42
513	20250106	122100	7063128500	91200	91200	91200	91100	15
514	20250106	122000	7061761400	91100	91200	91200	91100	61
515	20250106	121900	7056203500	91100	91200	91200	91100	45
516	20250106	121800	7052101600	91200	91100	91200	91100	15
517	20250106	121700	7050734200	91100	91200	91300	91100	318
518	20250106	121600	7021737000	91300	91400	91500	91200	1027
519	20250106	121500	6927961300	91500	91400	91500	91400	51
520	20250106	121400	6923295300	91400	91400	91500	91400	84
521	20250106	121300	6915615200	91400	91400	91500	91400	93
522	20250106	121200	6907112800	91500	91400	91500	91400	138
523	20250106	121100	6894487900	91400	91300	91400	91300	168
524	20250106	121000	6879141900	91300	91400	91400	91300	65
525	20250106	120900	6873201800	91300	91500	91500	91300	57
526	20250106	120800	6867992600	91500	91500	91500	91300	430
527	20250106	120700	6828693300	91500	91400	91500	91400	390
528	20250106	120600	6793015500	91400	91500	91500	91400	233
529	20250106	120500	6771717500	91500	91300	91500	91300	222
530	20250106	120400	6751426000	91400	91300	91500	91300	395
531	20250106	120300	6715320600	91400	91400	91400	91300	123
532	20250106	120200	6704079500	91400	91400	91400	91300	150
533	20250106	120100	6690371700	91400	91400	91500	91400	257
534	20250106	120000	6666881700	91400	91200	91400	91200	302
535	20250106	115900	6639309400	91200	91300	91300	91200	60
536	20250106	115800	6633836800	91300	91100	91300	91100	268
537	20250106	115700	6609394000	91000	90700	91000	90700	513
538	20250106	115600	6562715300	91200	91100	91300	90800	1251
539	20250106	115500	6448912900	91100	91200	91300	91100	68
540	20250106	115400	6442708800	91100	90900	91200	90900	146
541	20250106	115300	6429420000	91000	91000	91000	90900	119
542	20250106	115200	6418598700	91000	91000	91000	90900	76
543	20250106	115100	6411684800	90900	91200	91200	90900	435
544	20250106	115000	6372068900	91100	91200	91200	91100	71
545	20250106	114900	6365600100	91200	91200	91200	91100	100
546	20250106	114800	6356484400	91200	91100	91200	91100	28
547	20250106	114700	6353931800	91100	91200	91200	91100	129
548	20250106	114600	6342178700	91200	91200	91200	91100	16
549	20250106	114500	6340719600	91100	91100	91100	91000	97
550	20250106	114400	6331887000	91000	91000	91100	91000	127
551	20250106	114300	6320323400	91100	91100	91100	91000	74
552	20250106	114200	6313584600	91100	91000	91100	91000	37
553	20250106	114100	6310215800	91100	91200	91200	91000	128
554	20250106	114000	6298553800	91100	91000	91200	91000	24
555	20250106	113900	6296367000	91100	91200	91200	91000	195
556	20250106	113800	6278616800	91200	90900	91500	90900	2139
557	20250106	113700	6083312900	90900	90800	91000	90800	62
558	20250106	113600	6077676800	90800	90900	91000	90800	23
559	20250106	113500	6075585600	90800	90800	90900	90800	164
560	20250106	113400	6060691900	90800	90900	90900	90800	85
561	20250106	113300	6052970400	90900	90900	90900	90900	17
562	20250106	113200	6051425100	90900	90800	90900	90800	99
563	20250106	113100	6042434100	90800	90800	90900	90800	62
564	20250106	113000	6036800300	90900	90900	90900	90800	75
565	20250106	112900	6029986400	90900	90800	90900	90800	81
566	20250106	112800	6022629600	90800	90900	90900	90800	129
567	20250106	112700	6010908100	90800	90700	90800	90700	202
568	20250106	112600	5992566600	90700	90800	90800	90700	262
569	20250106	112500	5968785200	90900	90800	90900	90800	196
570	20250106	112400	5950987000	90900	90800	90900	90800	68
571	20250106	112300	5944811300	90800	90800	90900	90800	89
572	20250106	112200	5936725400	90800	90900	90900	90800	124
573	20250106	112100	5925463900	90900	90900	90900	90800	27
574	20250106	112000	5923010800	90900	90800	90900	90800	59
575	20250106	111900	5917652000	90800	90800	90900	90800	100
576	20250106	111800	5908567500	90800	90900	91000	90800	100
577	20250106	111700	5899476800	90800	90800	91000	90800	85
578	20250106	111600	5891757300	90900	91000	91100	90900	218
579	20250106	111500	5871930100	91000	90900	91000	90900	54
580	20250106	111400	5867020700	90900	90900	90900	90800	93
581	20250106	111300	5858575000	90900	90900	91000	90900	67
582	20250106	111200	5852483100	91000	90900	91000	90900	214
583	20250106	111100	5833016900	90900	90800	91100	90800	626
584	20250106	111000	5776068900	90900	90700	90900	90700	129
585	20250106	110900	5764353800	90800	90600	90800	90500	120
586	20250106	110800	5753477000	90700	90600	90700	90500	154
587	20250106	110700	5739526700	90600	90500	90700	90500	43
588	20250106	110600	5735633500	90600	90600	90700	90500	133
589	20250106	110500	5723588800	90700	90500	90800	90400	99
590	20250106	110400	5714631100	90500	90500	90500	90400	239
591	20250106	110300	5693014600	90500	90500	90500	90400	78
592	20250106	110200	5685959600	90600	90500	90600	90500	172
593	20250106	110100	5670392300	90600	90500	90600	90400	107
594	20250106	110000	5660712600	90500	90400	90600	90400	160
595	20250106	105900	5646242800	90500	90500	90800	90400	194
596	20250106	105800	5628675600	90700	90500	90700	90500	217
597	20250106	105700	5609014100	90600	90500	90600	90400	128
598	20250106	105600	5597434100	90400	90400	90600	90400	205
599	20250106	105500	5578881600	90400	90500	90500	90400	273
600	20250106	105400	5554198400	90500	90500	90600	90500	639
601	20250106	105300	5496367800	90600	90500	90600	90500	138
602	20250106	105200	5483875700	90500	90600	90700	90500	102
603	20250106	105100	5474640000	90500	90600	90700	90500	658
604	20250106	105000	5415070600	90600	90600	90700	90600	163
605	20250106	104900	5400300400	90600	90600	90700	90600	261
606	20250106	104800	5376653100	90600	90800	90900	90600	306
607	20250106	104700	5348916100	90700	90800	90900	90700	390
608	20250106	104600	5313508700	90800	90700	90800	90600	135
609	20250106	104500	5301268600	90700	90600	90700	90500	173
610	20250106	104400	5285587400	90600	90500	90700	90500	79
611	20250106	104300	5278436900	90500	90600	90600	90500	105
612	20250106	104200	5268931100	90600	90600	90700	90500	92
613	20250106	104100	5260597900	90500	90600	90600	90500	122
614	20250106	104000	5249550000	90500	90400	90600	90400	353
615	20250106	103900	5217591200	90500	90500	90600	90500	298
616	20250106	103800	5190621700	90400	90500	90500	90400	145
617	20250106	103700	5177511500	90400	90500	90500	90400	105
618	20250106	103600	5168018700	90500	90500	90600	90400	173
619	20250106	103500	5152364600	90600	90600	90600	90500	127
620	20250106	103400	5140865200	90600	90500	90600	90500	297
621	20250106	103300	5113968500	90500	90700	90700	90400	60
622	20250106	103200	5108535400	90700	90500	90700	90400	395
623	20250106	103100	5072783800	90500	90500	90600	90400	150
624	20250106	103000	5059213400	90500	90400	90500	90400	75
625	20250106	102900	5052431100	90400	90400	90400	90300	485
626	20250106	102800	5008603500	90400	90400	90400	90300	116
627	20250106	102700	4998125500	90300	90500	90600	90300	1098
628	20250106	102600	4898768400	90500	90500	90600	90500	41
629	20250106	102500	4895057100	90600	90700	90700	90500	148
630	20250106	102400	4881650900	90600	90500	90600	90500	153
631	20250106	102300	4867794000	90500	90500	90500	90400	27
632	20250106	102200	4865351600	90300	90500	90600	90300	114
633	20250106	102100	4855038800	90600	90600	90600	90400	113
634	20250106	102000	4844812300	90500	90600	90600	90300	480
635	20250106	101900	4801349300	90600	90500	90600	90500	97
636	20250106	101800	4792565400	90400	90500	90600	90400	112
637	20250106	101700	4782427000	90500	90300	90500	90300	17
638	20250106	101600	4780889100	90300	90500	90700	90300	532
639	20250106	101500	4732801000	90600	90500	90600	90500	16
640	20250106	101400	4731352200	90500	90500	90500	90400	68
641	20250106	101300	4725202900	90500	90400	90500	90300	92
642	20250106	101200	4716885900	90400	90400	90400	90300	54
643	20250106	101100	4712008200	90400	90500	90500	90400	430
644	20250106	101000	4673130400	90400	90700	90700	90400	1650
645	20250106	100900	4523790600	90600	90800	90800	90600	91
646	20250106	100800	4515534100	90800	90600	90800	90600	37
647	20250106	100700	4512181300	90700	90600	90800	90600	48
648	20250106	100600	4507828500	90700	90800	90800	90600	349
649	20250106	100500	4476186500	90900	90700	90900	90700	136
650	20250106	100400	4463840800	90800	90700	90800	90700	38
651	20250106	100300	4460393900	90700	90700	90800	90700	73
652	20250106	100200	4453770500	90700	90600	90900	90600	49
653	20250106	100100	4449328900	90400	90400	90500	90400	105
654	20250106	100000	4439828100	90400	90600	90600	90300	1886
655	20250106	095900	4269171100	90800	90600	90800	90600	469
656	20250106	095800	4226668500	90600	90600	90600	90500	491
657	20250106	095700	4182185100	90500	90500	91000	90500	187
658	20250106	095600	4165220400	90600	90700	90700	90500	304
659	20250106	095500	4137679700	90700	90700	90800	90700	233
660	20250106	095400	4116546500	90700	90700	90800	90600	458
661	20250106	095300	4075013900	90700	90800	90800	90500	393
662	20250106	095200	4039412700	90800	91000	91000	90700	172
663	20250106	095100	4023797600	91000	91000	91000	90700	544
664	20250106	095000	3974373300	91000	91200	91200	91000	489
665	20250106	094900	3929820800	91300	91500	91500	91200	360
666	20250106	094800	3896947800	91400	91600	91600	91400	1660
667	20250106	094700	3745036300	91600	91500	91700	91400	929
668	20250106	094600	3659976700	91500	91200	91500	91100	308
669	20250106	094500	3631860100	91200	91300	91300	91200	68
670	20250106	094400	3625655200	91400	91100	91600	91000	1575
671	20250106	094300	3481893500	91100	90700	91100	90700	415
672	20250106	094200	3444144900	90600	90700	90800	90600	135
673	20250106	094100	3431899900	90700	90800	90900	90700	227
674	20250106	094000	3411301000	90800	91000	91000	90800	138
675	20250106	093900	3398761200	91100	91100	91100	91000	228
676	20250106	093800	3378010100	91100	90800	91100	90800	650
677	20250106	093700	3318915600	90800	90600	90900	90600	583
678	20250106	093600	3266012800	90600	90400	90900	90400	1003
679	20250106	093500	3175038100	90300	90000	90300	90000	1813
680	20250106	093400	3011532300	90000	90100	90100	90000	78
681	20250106	093300	3004511500	90000	89900	90000	89800	499
682	20250106	093200	2959654600	89800	89800	89900	89700	255
683	20250106	093100	2936758200	89800	89900	89900	89800	112
684	20250106	093000	2926690700	89900	89900	90000	89800	555
685	20250106	092900	2876782900	89900	89900	89900	89800	120
686	20250106	092800	2865995100	89800	89600	89900	89500	122
687	20250106	092700	2855042000	89600	89500	89800	89400	1738
688	20250106	092600	2699524600	89600	89700	89800	89500	165
689	20250106	092500	2684753900	89500	89500	89600	89400	431
690	20250106	092400	2646186200	89500	89200	89500	89200	696
691	20250106	092300	2584024200	89300	89600	89600	89200	3029
692	20250106	092200	2313318600	89600	89600	89800	89500	1546
693	20250106	092100	2174633400	89600	89500	89700	89500	890
694	20250106	092000	2094877900	89500	89700	89700	89500	1183
695	20250106	091900	1988885400	89600	89800	90000	89600	1022
696	20250106	091800	1897187200	89700	89800	89900	89700	477
697	20250106	091700	1854347500	89800	89900	89900	89700	558
698	20250106	091600	1804225100	89900	89900	90000	89800	37
699	20250106	091500	1800898700	89900	89800	90100	89700	271
700	20250106	091400	1776562100	89700	90100	90100	89600	2999
701	20250106	091300	1507205400	90100	90100	90200	90000	697
702	20250106	091200	1444464200	90100	90200	90300	90000	305
703	20250106	091100	1416952300	90100	89900	90200	89900	371
704	20250106	091000	1383551300	89800	89700	89900	89700	536
705	20250106	090900	1335398200	89700	89800	89900	89700	784
706	20250106	090800	1264966900	89800	89900	90000	89600	685
707	20250106	090700	1203440400	89700	89600	89700	89600	372
708	20250106	090600	1170104100	89600	89700	89700	89500	1002
709	20250106	090500	1080304000	89800	89700	90000	89700	1129
710	20250106	090400	978881400	89900	89900	90300	89500	1335
711	20250106	090300	859049700	89800	90200	90300	89800	3260
712	20250106	090200	565712200	90300	90100	90400	90000	747
713	20250106	090100	498343900	90100	90400	90700	90100	2281
714	20250106	090000	292364500	90300	90500	90800	90200	3161