KissMeData/298050/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210900	1698881100	188800	188800	188800	188800	118
3	20250108	210800	1698881100	188800	188800	188800	188800	0
4	20250108	210700	1698881100	188800	188800	188800	188800	0
5	20250108	210600	1698881100	188800	188800	188800	188800	0
6	20250108	210500	1698881100	188800	188800	188800	188800	0
7	20250108	210400	1698881100	188800	188800	188800	188800	0
8	20250108	210300	1698881100	188800	188800	188800	188800	0
9	20250108	210200	1698881100	188800	188800	188800	188800	0
10	20250108	210100	1698881100	188800	188800	188800	188800	0
11	20250108	210000	1698881100	188800	188800	188800	188800	0
12	20250108	205900	1698881100	188800	188800	188800	188800	0
13	20250108	205800	1698881100	188800	188800	188800	188800	0
14	20250108	205700	1698881100	188800	188800	188800	188800	0
15	20250108	205600	1698881100	188800	188800	188800	188800	0
16	20250108	205500	1698881100	188800	188800	188800	188800	0
17	20250108	205400	1698881100	188800	188800	188800	188800	0
18	20250108	205300	1698881100	188800	188800	188800	188800	0
19	20250108	205200	1698881100	188800	188800	188800	188800	0
20	20250108	205100	1698881100	188800	188800	188800	188800	0
21	20250108	205000	1698881100	188800	188800	188800	188800	0
22	20250108	204900	1698881100	188800	188800	188800	188800	0
23	20250108	204800	1698881100	188800	188800	188800	188800	0
24	20250108	204700	1698881100	188800	188800	188800	188800	0
25	20250108	204600	1698881100	188800	188800	188800	188800	0
26	20250108	204500	1698881100	188800	188800	188800	188800	0
27	20250108	204400	1698881100	188800	188800	188800	188800	0
28	20250108	204300	1698881100	188800	188800	188800	188800	0
29	20250108	204200	1698881100	188800	188800	188800	188800	0
30	20250108	204100	1698881100	188800	188800	188800	188800	0
31	20250108	204000	1698881100	188800	188800	188800	188800	0
32	20250108	203900	1698881100	188800	188800	188800	188800	118
33	20250108	203800	1698881100	188800	188800	188800	188800	0
34	20250108	203700	1698881100	188800	188800	188800	188800	0
35	20250108	203600	1698881100	188800	188800	188800	188800	0
36	20250108	203500	1698881100	188800	188800	188800	188800	0
37	20250108	203400	1698881100	188800	188800	188800	188800	0
38	20250108	203300	1698881100	188800	188800	188800	188800	0
39	20250108	203200	1698881100	188800	188800	188800	188800	0
40	20250108	203100	1698881100	188800	188800	188800	188800	0
41	20250108	203000	1698881100	188800	188800	188800	188800	0
42	20250108	202900	1698881100	188800	188800	188800	188800	0
43	20250108	202800	1698881100	188800	188800	188800	188800	0
44	20250108	202700	1698881100	188800	188800	188800	188800	0
45	20250108	202600	1698881100	188800	188800	188800	188800	0
46	20250108	202500	1698881100	188800	188800	188800	188800	0
47	20250108	202400	1698881100	188800	188800	188800	188800	0
48	20250108	202300	1698881100	188800	188800	188800	188800	0
49	20250108	202200	1698881100	188800	188800	188800	188800	0
50	20250108	202100	1698881100	188800	188800	188800	188800	0
51	20250108	202000	1698881100	188800	188800	188800	188800	0
52	20250108	201900	1698881100	188800	188800	188800	188800	0
53	20250108	201800	1698881100	188800	188800	188800	188800	0
54	20250108	201700	1698881100	188800	188800	188800	188800	0
55	20250108	201600	1698881100	188800	188800	188800	188800	0
56	20250108	201500	1698881100	188800	188800	188800	188800	0
57	20250108	201400	1698881100	188800	188800	188800	188800	0
58	20250108	201300	1698881100	188800	188800	188800	188800	0
59	20250108	201200	1698881100	188800	188800	188800	188800	0
60	20250108	201100	1698881100	188800	188800	188800	188800	0
61	20250108	201000	1698881100	188800	188800	188800	188800	0
62	20250108	200900	1698881100	188800	188800	188800	188800	118
63	20250108	200800	1698881100	188800	188800	188800	188800	0
64	20250108	200700	1698881100	188800	188800	188800	188800	0
65	20250108	200600	1698881100	188800	188800	188800	188800	0
66	20250108	200500	1698881100	188800	188800	188800	188800	0
67	20250108	200400	1698881100	188800	188800	188800	188800	0
68	20250108	200300	1698881100	188800	188800	188800	188800	0
69	20250108	200200	1698881100	188800	188800	188800	188800	0
70	20250108	200100	1698881100	188800	188800	188800	188800	0
71	20250108	200000	1698881100	188800	188800	188800	188800	0
72	20250108	195900	1698881100	188800	188800	188800	188800	0
73	20250108	195800	1698881100	188800	188800	188800	188800	0
74	20250108	195700	1698881100	188800	188800	188800	188800	0
75	20250108	195600	1698881100	188800	188800	188800	188800	0
76	20250108	195500	1698881100	188800	188800	188800	188800	0
77	20250108	195400	1698881100	188800	188800	188800	188800	0
78	20250108	195300	1698881100	188800	188800	188800	188800	0
79	20250108	195200	1698881100	188800	188800	188800	188800	0
80	20250108	195100	1698881100	188800	188800	188800	188800	0
81	20250108	195000	1698881100	188800	188800	188800	188800	0
82	20250108	194900	1698881100	188800	188800	188800	188800	0
83	20250108	194800	1698881100	188800	188800	188800	188800	0
84	20250108	194700	1698881100	188800	188800	188800	188800	0
85	20250108	194600	1698881100	188800	188800	188800	188800	0
86	20250108	194500	1698881100	188800	188800	188800	188800	0
87	20250108	194400	1698881100	188800	188800	188800	188800	0
88	20250108	194300	1698881100	188800	188800	188800	188800	0
89	20250108	194200	1698881100	188800	188800	188800	188800	0
90	20250108	194100	1698881100	188800	188800	188800	188800	0
91	20250108	194000	1698881100	188800	188800	188800	188800	0
92	20250108	193900	1698881100	188800	188800	188800	188800	118
93	20250108	193800	1698881100	188800	188800	188800	188800	0
94	20250108	193700	1698881100	188800	188800	188800	188800	0
95	20250108	193600	1698881100	188800	188800	188800	188800	0
96	20250108	193500	1698881100	188800	188800	188800	188800	0
97	20250108	193400	1698881100	188800	188800	188800	188800	0
98	20250108	193300	1698881100	188800	188800	188800	188800	0
99	20250108	193200	1698881100	188800	188800	188800	188800	0
100	20250108	193100	1698881100	188800	188800	188800	188800	0
101	20250108	193000	1698881100	188800	188800	188800	188800	0
102	20250108	192900	1698881100	188800	188800	188800	188800	0
103	20250108	192800	1698881100	188800	188800	188800	188800	0
104	20250108	192700	1698881100	188800	188800	188800	188800	0
105	20250108	192600	1698881100	188800	188800	188800	188800	0
106	20250108	192500	1698881100	188800	188800	188800	188800	0
107	20250108	192400	1698881100	188800	188800	188800	188800	0
108	20250108	192300	1698881100	188800	188800	188800	188800	0
109	20250108	192200	1698881100	188800	188800	188800	188800	0
110	20250108	192100	1698881100	188800	188800	188800	188800	0
111	20250108	192000	1698881100	188800	188800	188800	188800	0
112	20250108	191900	1698881100	188800	188800	188800	188800	0
113	20250108	191800	1698881100	188800	188800	188800	188800	0
114	20250108	191700	1698881100	188800	188800	188800	188800	0
115	20250108	191600	1698881100	188800	188800	188800	188800	0
116	20250108	191500	1698881100	188800	188800	188800	188800	0
117	20250108	191400	1698881100	188800	188800	188800	188800	0
118	20250108	191300	1698881100	188800	188800	188800	188800	0
119	20250108	191200	1698881100	188800	188800	188800	188800	0
120	20250108	191100	1698881100	188800	188800	188800	188800	0
121	20250108	191000	1698881100	188800	188800	188800	188800	0
122	20250108	190900	1698881100	188800	188800	188800	188800	118
123	20250108	190800	1698881100	188800	188800	188800	188800	0
124	20250108	190700	1698881100	188800	188800	188800	188800	0
125	20250108	190600	1698881100	188800	188800	188800	188800	0
126	20250108	190500	1698881100	188800	188800	188800	188800	0
127	20250108	190400	1698881100	188800	188800	188800	188800	0
128	20250108	190300	1698881100	188800	188800	188800	188800	0
129	20250108	190200	1698881100	188800	188800	188800	188800	0
130	20250108	190100	1698881100	188800	188800	188800	188800	0
131	20250108	190000	1698881100	188800	188800	188800	188800	0
132	20250108	185900	1698881100	188800	188800	188800	188800	0
133	20250108	185800	1698881100	188800	188800	188800	188800	0
134	20250108	185700	1698881100	188800	188800	188800	188800	0
135	20250108	185600	1698881100	188800	188800	188800	188800	0
136	20250108	185500	1698881100	188800	188800	188800	188800	0
137	20250108	185400	1698881100	188800	188800	188800	188800	0
138	20250108	185300	1698881100	188800	188800	188800	188800	0
139	20250108	185200	1698881100	188800	188800	188800	188800	0
140	20250108	185100	1698881100	188800	188800	188800	188800	0
141	20250108	185000	1698881100	188800	188800	188800	188800	0
142	20250108	184900	1698881100	188800	188800	188800	188800	0
143	20250108	184800	1698881100	188800	188800	188800	188800	0
144	20250108	184700	1698881100	188800	188800	188800	188800	0
145	20250108	184600	1698881100	188800	188800	188800	188800	0
146	20250108	184500	1698881100	188800	188800	188800	188800	0
147	20250108	184400	1698881100	188800	188800	188800	188800	0
148	20250108	184300	1698881100	188800	188800	188800	188800	0
149	20250108	184200	1698881100	188800	188800	188800	188800	0
150	20250108	184100	1698881100	188800	188800	188800	188800	0
151	20250108	184000	1698881100	188800	188800	188800	188800	0
152	20250108	183900	1698881100	188800	188800	188800	188800	118
153	20250108	183800	1698881100	188800	188800	188800	188800	0
154	20250108	183700	1698881100	188800	188800	188800	188800	0
155	20250108	183600	1698881100	188800	188800	188800	188800	0
156	20250108	183500	1698881100	188800	188800	188800	188800	0
157	20250108	183400	1698881100	188800	188800	188800	188800	0
158	20250108	183300	1698881100	188800	188800	188800	188800	0
159	20250108	183200	1698881100	188800	188800	188800	188800	0
160	20250108	183100	1698881100	188800	188800	188800	188800	0
161	20250108	183000	1698881100	188800	188800	188800	188800	0
162	20250108	182900	1698881100	188800	188800	188800	188800	0
163	20250108	182800	1698881100	188800	188800	188800	188800	0
164	20250108	182700	1698881100	188800	188800	188800	188800	0
165	20250108	182600	1698881100	188800	188800	188800	188800	0
166	20250108	182500	1698881100	188800	188800	188800	188800	0
167	20250108	182400	1698881100	188800	188800	188800	188800	0
168	20250108	182300	1698881100	188800	188800	188800	188800	0
169	20250108	182200	1698881100	188800	188800	188800	188800	0
170	20250108	182100	1698881100	188800	188800	188800	188800	0
171	20250108	182000	1698881100	188800	188800	188800	188800	0
172	20250108	181900	1698881100	188800	188800	188800	188800	0
173	20250108	181800	1698881100	188800	188800	188800	188800	0
174	20250108	181700	1698881100	188800	188800	188800	188800	0
175	20250108	181600	1698881100	188800	188800	188800	188800	0
176	20250108	181500	1698881100	188800	188800	188800	188800	0
177	20250108	181400	1698881100	188800	188800	188800	188800	0
178	20250108	181300	1698881100	188800	188800	188800	188800	0
179	20250108	181200	1698881100	188800	188800	188800	188800	0
180	20250108	181100	1698881100	188800	188800	188800	188800	0
181	20250108	181000	1698881100	188800	188800	188800	188800	0
182	20250108	180900	1698881100	188800	188800	188800	188800	118
183	20250108	180800	1698881100	188800	188800	188800	188800	0
184	20250108	180700	1698881100	188800	188800	188800	188800	0
185	20250108	180600	1698881100	188800	188800	188800	188800	0
186	20250108	180500	1698881100	188800	188800	188800	188800	0
187	20250108	180400	1698881100	188800	188800	188800	188800	0
188	20250108	180300	1698881100	188800	188800	188800	188800	0
189	20250108	180200	1698881100	188800	188800	188800	188800	0
190	20250108	180100	1698881100	188800	188800	188800	188800	0
191	20250108	180000	1698881100	188800	188800	188800	188800	0
192	20250108	175900	1698881100	188800	188800	188800	188800	0
193	20250108	175800	1698881100	188800	188800	188800	188800	0
194	20250108	175700	1698881100	188800	188800	188800	188800	0
195	20250108	175600	1698881100	188800	188800	188800	188800	0
196	20250108	175500	1698881100	188800	188800	188800	188800	0
197	20250108	175400	1698881100	188800	188800	188800	188800	0
198	20250108	175300	1698881100	188800	188800	188800	188800	0
199	20250108	175200	1698881100	188800	188800	188800	188800	0
200	20250108	175100	1698881100	188800	188800	188800	188800	0
201	20250108	175000	1698881100	188800	188800	188800	188800	0
202	20250108	174900	1698881100	188800	188800	188800	188800	0
203	20250108	174800	1698881100	188800	188800	188800	188800	0
204	20250108	174700	1698881100	188800	188800	188800	188800	0
205	20250108	174600	1698881100	188800	188800	188800	188800	0
206	20250108	174500	1698881100	188800	188800	188800	188800	0
207	20250108	174400	1698881100	188800	188800	188800	188800	0
208	20250108	174300	1698881100	188800	188800	188800	188800	0
209	20250108	174200	1698881100	188800	188800	188800	188800	0
210	20250108	174100	1698881100	188800	188800	188800	188800	0
211	20250108	174000	1698881100	188800	188800	188800	188800	0
212	20250108	173900	1698881100	188800	188800	188800	188800	118
213	20250108	173800	1698881100	188800	188800	188800	188800	0
214	20250108	173700	1698881100	188800	188800	188800	188800	0
215	20250108	173600	1698881100	188800	188800	188800	188800	0
216	20250108	173500	1698881100	188800	188800	188800	188800	0
217	20250108	173400	1698881100	188800	188800	188800	188800	0
218	20250108	173300	1698881100	188800	188800	188800	188800	0
219	20250108	173200	1698881100	188800	188800	188800	188800	0
220	20250108	173100	1698881100	188800	188800	188800	188800	0
221	20250108	173000	1698881100	188800	188800	188800	188800	0
222	20250108	172900	1698881100	188800	188800	188800	188800	0
223	20250108	172800	1698881100	188800	188800	188800	188800	0
224	20250108	172700	1698881100	188800	188800	188800	188800	0
225	20250108	172600	1698881100	188800	188800	188800	188800	0
226	20250108	172500	1698881100	188800	188800	188800	188800	0
227	20250108	172400	1698881100	188800	188800	188800	188800	0
228	20250108	172300	1698881100	188800	188800	188800	188800	0
229	20250108	172200	1698881100	188800	188800	188800	188800	0
230	20250108	172100	1698881100	188800	188800	188800	188800	0
231	20250108	172000	1698881100	188800	188800	188800	188800	0
232	20250108	171900	1698881100	188800	188800	188800	188800	0
233	20250108	171800	1698881100	188800	188800	188800	188800	0
234	20250108	171700	1698881100	188800	188800	188800	188800	0
235	20250108	171600	1698881100	188800	188800	188800	188800	0
236	20250108	171500	1698881100	188800	188800	188800	188800	0
237	20250108	171400	1698881100	188800	188800	188800	188800	0
238	20250108	171300	1698881100	188800	188800	188800	188800	0
239	20250108	171200	1698881100	188800	188800	188800	188800	0
240	20250108	171100	1698881100	188800	188800	188800	188800	0
241	20250108	171000	1698881100	188800	188800	188800	188800	0
242	20250108	170900	1698881100	188800	188800	188800	188800	118
243	20250108	170800	1698881100	188800	188800	188800	188800	0
244	20250108	170700	1698881100	188800	188800	188800	188800	0
245	20250108	170600	1698881100	188800	188800	188800	188800	0
246	20250108	170500	1698881100	188800	188800	188800	188800	0
247	20250108	170400	1698881100	188800	188800	188800	188800	0
248	20250108	170300	1698881100	188800	188800	188800	188800	0
249	20250108	170200	1698881100	188800	188800	188800	188800	0
250	20250108	170100	1698881100	188800	188800	188800	188800	0
251	20250108	170000	1698881100	188800	188800	188800	188800	0
252	20250108	165900	1698881100	188800	188800	188800	188800	0
253	20250108	165800	1698881100	188800	188800	188800	188800	0
254	20250108	165700	1698881100	188800	188800	188800	188800	0
255	20250108	165600	1698881100	188800	188800	188800	188800	0
256	20250108	165500	1698881100	188800	188800	188800	188800	0
257	20250108	165400	1698881100	188800	188800	188800	188800	0
258	20250108	165300	1698881100	188800	188800	188800	188800	0
259	20250108	165200	1698881100	188800	188800	188800	188800	0
260	20250108	165100	1698881100	188800	188800	188800	188800	0
261	20250108	165000	1698881100	188800	188800	188800	188800	0
262	20250108	164900	1698881100	188800	188800	188800	188800	0
263	20250108	164800	1698881100	188800	188800	188800	188800	0
264	20250108	164700	1698881100	188800	188800	188800	188800	0
265	20250108	164600	1698881100	188800	188800	188800	188800	0
266	20250108	164500	1698881100	188800	188800	188800	188800	0
267	20250108	164400	1698881100	188800	188800	188800	188800	0
268	20250108	164300	1698881100	188800	188800	188800	188800	0
269	20250108	164200	1698881100	188800	188800	188800	188800	0
270	20250108	164100	1698881100	188800	188800	188800	188800	0
271	20250108	164000	1698881100	188800	188800	188800	188800	0
272	20250108	163900	1698881100	188800	188800	188800	188800	118
273	20250108	163800	1698881100	188800	188800	188800	188800	0
274	20250108	163700	1698881100	188800	188800	188800	188800	0
275	20250108	163600	1698881100	188800	188800	188800	188800	0
276	20250108	163500	1698881100	188800	188800	188800	188800	0
277	20250108	163400	1698881100	188800	188800	188800	188800	0
278	20250108	163300	1698881100	188800	188800	188800	188800	0
279	20250108	163200	1698881100	188800	188800	188800	188800	0
280	20250108	163100	1698881100	188800	188800	188800	188800	0
281	20250108	163000	1698881100	188800	188800	188800	188800	0
282	20250108	162900	1698881100	188800	188800	188800	188800	0
283	20250108	162800	1698881100	188800	188800	188800	188800	0
284	20250108	162700	1698881100	188800	188800	188800	188800	0
285	20250108	162600	1698881100	188800	188800	188800	188800	0
286	20250108	162500	1698881100	188800	188800	188800	188800	0
287	20250108	162400	1698881100	188800	188800	188800	188800	0
288	20250108	162300	1698881100	188800	188800	188800	188800	0
289	20250108	162200	1698881100	188800	188800	188800	188800	0
290	20250108	162100	1698881100	188800	188800	188800	188800	0
291	20250108	162000	1698881100	188800	188800	188800	188800	0
292	20250108	161900	1698881100	188800	188800	188800	188800	0
293	20250108	161800	1698881100	188800	188800	188800	188800	0
294	20250108	161700	1698881100	188800	188800	188800	188800	0
295	20250108	161600	1698881100	188800	188800	188800	188800	0
296	20250108	161500	1698881100	188800	188800	188800	188800	0
297	20250108	161400	1698881100	188800	188800	188800	188800	0
298	20250108	161300	1698881100	188800	188800	188800	188800	0
299	20250108	161200	1698881100	188800	188800	188800	188800	0
300	20250108	161100	1698881100	188800	188800	188800	188800	0
301	20250108	161000	1698881100	188800	188800	188800	188800	0
302	20250108	160900	1698881100	188800	188800	188800	188800	118
303	20250108	160800	1698881100	188800	188800	188800	188800	0
304	20250108	160700	1698881100	188800	188800	188800	188800	0
305	20250108	160600	1698881100	188800	188800	188800	188800	0
306	20250108	160500	1698881100	188800	188800	188800	188800	0
307	20250108	160400	1698881100	188800	188800	188800	188800	0
308	20250108	160300	1698881100	188800	188800	188800	188800	0
309	20250108	160200	1698881100	188800	188800	188800	188800	0
310	20250108	160100	1698881100	188800	188800	188800	188800	0
311	20250108	160000	1698881100	188800	188800	188800	188800	0
312	20250108	155900	1698881100	188800	188800	188800	188800	0
313	20250108	155800	1698881100	188800	188800	188800	188800	0
314	20250108	155700	1698881100	188800	188800	188800	188800	0
315	20250108	155600	1698881100	188800	188800	188800	188800	0
316	20250108	155500	1698881100	188800	188800	188800	188800	0
317	20250108	155400	1698881100	188800	188800	188800	188800	0
318	20250108	155300	1698881100	188800	188800	188800	188800	0
319	20250108	155200	1698881100	188800	188800	188800	188800	0
320	20250108	155100	1698881100	188800	188800	188800	188800	0
321	20250108	155000	1698881100	188800	188800	188800	188800	0
322	20250108	154900	1698881100	188800	188800	188800	188800	0
323	20250108	154800	1698881100	188800	188800	188800	188800	0
324	20250108	154700	1698881100	188800	188800	188800	188800	0
325	20250108	154600	1698881100	188800	188800	188800	188800	0
326	20250108	154500	1698881100	188800	188800	188800	188800	0
327	20250108	154400	1698881100	188800	188800	188800	188800	0
328	20250108	154300	1698881100	188800	188800	188800	188800	0
329	20250108	154200	1698881100	188800	188800	188800	188800	0
330	20250108	154100	1698881100	188800	188800	188800	188800	0
331	20250108	154000	1698881100	188800	188800	188800	188800	0
332	20250108	153900	1698881100	188800	188800	188800	188800	118
333	20250108	153800	1698881100	188800	188800	188800	188800	0
334	20250108	153700	1698881100	188800	188800	188800	188800	0
335	20250108	153600	1698881100	188800	188800	188800	188800	0
336	20250108	153500	1698881100	188800	188800	188800	188800	0
337	20250108	153400	1698881100	188800	188800	188800	188800	0
338	20250108	153300	1698881100	188800	188800	188800	188800	0
339	20250108	153200	1698881100	188800	188800	188800	188800	0
340	20250108	153100	1698881100	188800	188800	188800	188800	0
341	20250108	153000	1698881100	188800	188800	188800	188800	118
342	20250108	152900	1676602700	188800	188800	188800	188800	0
343	20250108	152800	1676602700	188800	188800	188800	188800	0
344	20250108	152700	1676602700	188800	188800	188800	188800	0
345	20250108	152600	1676602700	188800	188800	188800	188800	0
346	20250108	152500	1676602700	188800	188800	188800	188800	0
347	20250108	152400	1676602700	188800	188800	188800	188800	0
348	20250108	152300	1676602700	188800	188800	188800	188800	0
349	20250108	152200	1676602700	188800	188800	188800	188800	0
350	20250108	152100	1676602700	188800	188800	188800	188800	0
351	20250108	152000	1676602700	188800	188800	188800	188800	0
352	20250108	151900	1676602700	188800	188900	189000	188800	16
353	20250108	151800	1673579500	188900	189000	189000	188900	7
354	20250108	151700	1672256900	189000	189100	189100	189000	2
355	20250108	151600	1671878800	189000	188800	189000	188700	36
356	20250108	151500	1665081300	188700	188800	188800	188700	2
357	20250108	151400	1664703800	188900	188900	188900	188800	38
358	20250108	151300	1657529200	188900	188800	188900	188800	10
359	20250108	151200	1655640300	188900	189100	189100	188800	6
360	20250108	151100	1654506200	189100	189100	189100	189100	1
361	20250108	151000	1654317100	189100	188900	189100	188800	60
362	20250108	150900	1642974900	189100	189000	189100	189000	18
363	20250108	150800	1639571700	189100	189100	189100	189100	0
364	20250108	150700	1639571700	189100	189000	189100	188700	53
365	20250108	150600	1629559700	189000	189000	189000	189000	10
366	20250108	150500	1627669700	188800	188800	188800	188800	8
367	20250108	150400	1626159300	188800	188800	188800	188800	5
368	20250108	150300	1625215300	188800	188700	189000	188700	66
369	20250108	150200	1612743500	188800	188800	188800	188800	30
370	20250108	150100	1607079500	188800	188800	188800	188800	1
371	20250108	150000	1606890700	188800	188800	188800	188600	7
372	20250108	145900	1605569300	188700	188700	188700	188700	5
373	20250108	145800	1604625800	188900	188900	188900	188900	0
374	20250108	145700	1604625800	188900	188700	188900	188700	95
375	20250108	145600	1586692300	188700	188800	188800	188700	56
376	20250108	145500	1576123700	188800	188900	188900	188800	12
377	20250108	145400	1573858000	188800	188900	188900	188800	31
378	20250108	145300	1568004000	188900	189000	189000	188900	4
379	20250108	145200	1567248200	189000	188800	189000	188800	2
380	20250108	145100	1566870400	188800	189000	189000	188800	16
381	20250108	145000	1563848400	188900	188900	188900	188900	26
382	20250108	144900	1558937000	188800	188800	188800	188800	10
383	20250108	144800	1557049000	188900	188900	188900	188900	5
384	20250108	144700	1556104500	188800	188800	188800	188800	0
385	20250108	144600	1556104500	188800	188800	188800	188800	59
386	20250108	144500	1544965300	188800	188800	188800	188800	9
387	20250108	144400	1543266100	188800	188800	188800	188700	18
388	20250108	144300	1539868200	188800	188800	188800	188800	12
389	20250108	144200	1537602600	188900	188900	188900	188900	2
390	20250108	144100	1537224800	188900	188900	188900	188900	23
391	20250108	144000	1532880100	188900	188900	188900	188900	0
392	20250108	143900	1532880100	188900	188900	188900	188900	2
393	20250108	143800	1532502300	188900	188800	188900	188800	20
394	20250108	143700	1528725400	188800	188800	188800	188800	2
395	20250108	143600	1528347800	188800	188800	188800	188800	10
396	20250108	143500	1526459800	189000	189000	189000	189000	0
397	20250108	143400	1526459800	189000	188900	189000	188900	27
398	20250108	143300	1521359400	188800	188800	188800	188800	50
399	20250108	143200	1511919400	188800	188800	188800	188800	8
400	20250108	143100	1510409000	188800	188800	188800	188800	1
401	20250108	143000	1510220200	188800	188800	188800	188800	1
402	20250108	142900	1510031400	188800	188800	188800	188800	52
403	20250108	142800	1500213800	188800	188800	188800	188800	65
404	20250108	142700	1487941800	188800	188800	188800	188800	1
405	20250108	142600	1487753000	188800	188800	188800	188800	3
406	20250108	142500	1487186600	188800	188800	188800	188800	0
407	20250108	142400	1487186600	188800	188800	188800	188800	1
408	20250108	142300	1486997800	188800	188800	188800	188800	2
409	20250108	142200	1486620200	188800	188900	188900	188800	7
410	20250108	142100	1485298500	188900	188900	188900	188900	7
411	20250108	142000	1483976200	188900	188900	188900	188900	1
412	20250108	141900	1483787300	188900	188700	188900	188700	5
413	20250108	141800	1482843300	188800	188800	188800	188800	4
414	20250108	141700	1482088100	188800	188800	188800	188800	15
415	20250108	141600	1479256100	188900	188800	188900	188800	4
416	20250108	141500	1478500800	188800	188800	188800	188800	1
417	20250108	141400	1478312000	188800	188800	188800	188800	0
418	20250108	141300	1478312000	188800	188800	188800	188800	10
419	20250108	141200	1476424000	188700	188700	188700	188700	62
420	20250108	141100	1464724600	188700	188600	188700	188600	5
421	20250108	141000	1463781500	188700	188700	188700	188700	9
422	20250108	140900	1462083200	188800	188800	188800	188800	0
423	20250108	140800	1462083200	188800	188800	188800	188800	3
424	20250108	140700	1461516800	188800	188800	188800	188800	12
425	20250108	140600	1459251200	188900	188900	188900	188900	1
426	20250108	140500	1459062300	188900	188900	188900	188900	1
427	20250108	140400	1458873400	188800	188800	188800	188800	15
428	20250108	140300	1456041400	188800	188800	188800	188800	0
429	20250108	140200	1456041400	188800	188800	188800	188800	0
430	20250108	140100	1456041400	188800	188800	188800	188800	0
431	20250108	140000	1456041400	188800	188800	188800	188800	21
432	20250108	135900	1452076600	188800	188200	188800	188200	155
433	20250108	135800	1422890400	188200	188100	188200	188100	36
434	20250108	135700	1416118600	187900	187900	187900	187900	0
435	20250108	135600	1416118600	187900	187900	187900	187900	0
436	20250108	135500	1416118600	187900	188100	188100	187800	160
437	20250108	135400	1386036200	188100	188200	188200	188100	6
438	20250108	135300	1384907400	188200	188200	188200	188100	3
439	20250108	135200	1384342900	188200	188200	188200	188100	6
440	20250108	135100	1383213800	188200	188200	188200	188200	0
441	20250108	135000	1383213800	188200	188200	188200	188200	10
442	20250108	134900	1381331800	188200	188200	188200	188200	18
443	20250108	134800	1377944200	188100	188200	188200	188100	6
444	20250108	134700	1376815400	188400	188400	188400	188400	0
445	20250108	134600	1376815400	188400	188100	188400	188100	4
446	20250108	134500	1376062700	188000	188200	188200	188000	33
447	20250108	134400	1369855700	188100	188100	188100	188100	23
448	20250108	134300	1365529400	188300	188500	188500	188300	107
449	20250108	134200	1345370100	188600	188600	188600	188600	1
450	20250108	134100	1345181500	188600	188600	188600	188600	1
451	20250108	134000	1344992900	188600	188600	188600	188600	6
452	20250108	133900	1343861300	188600	188600	188600	188600	63
453	20250108	133800	1331979500	188600	188600	188600	188600	6
454	20250108	133700	1330847900	188600	188600	188600	188600	6
455	20250108	133600	1329716300	188600	188600	188600	188600	1
456	20250108	133500	1329527700	188600	188600	188600	188600	13
457	20250108	133400	1327075900	188700	188700	188700	188700	0
458	20250108	133300	1327075900	188700	188700	188700	188700	4
459	20250108	133200	1326321100	188600	188600	188600	188600	12
460	20250108	133100	1324057900	188700	188500	188700	188500	4
461	20250108	133000	1323303500	188500	188500	188500	188500	0
462	20250108	132900	1323303500	188500	188500	188500	188500	0
463	20250108	132800	1323303500	188500	188500	188500	188500	0
464	20250108	132700	1323303500	188500	188500	188500	188500	1
465	20250108	132600	1323115000	188600	188600	188600	188600	7
466	20250108	132500	1321794800	188600	188600	188600	188600	3
467	20250108	132400	1321229000	188600	188600	188600	188600	7
468	20250108	132300	1319908800	188600	188600	188600	188600	5
469	20250108	132200	1318965800	188700	188700	188700	188700	0
470	20250108	132100	1318965800	188700	188700	188700	188700	1
471	20250108	132000	1318777100	188800	188700	188800	188700	4
472	20250108	131900	1318022100	188700	188700	188700	188700	2
473	20250108	131800	1317644700	188700	188700	188700	188700	4
474	20250108	131700	1316889900	188600	188600	188600	188600	26
475	20250108	131600	1311986300	188600	188700	188700	188500	53
476	20250108	131500	1301989100	188700	188700	188700	188700	4
477	20250108	131400	1301234300	188800	188700	188800	188700	2
478	20250108	131300	1300856800	188800	188900	188900	188800	5
479	20250108	131200	1299912700	188900	188800	188900	188800	6
480	20250108	131100	1298779800	188800	188800	188800	188800	2
481	20250108	131000	1298402200	188600	188600	188600	188600	0
482	20250108	130900	1298402200	188600	188600	188600	188600	1
483	20250108	130800	1298213600	188800	188700	188800	188700	65
484	20250108	130700	1285947600	188800	188900	188900	188800	6
485	20250108	130600	1284814700	188900	188800	188900	188800	29
486	20250108	130500	1279338600	188900	188800	188900	188800	5
487	20250108	130400	1278394300	188900	188900	188900	188900	2
488	20250108	130300	1278016500	188700	188800	188800	188700	2
489	20250108	130200	1277639000	188900	188900	188900	188900	0
490	20250108	130100	1277639000	188900	188900	188900	188800	3
491	20250108	130000	1277072400	188800	189000	189000	188800	59
492	20250108	125900	1265932200	189000	189100	189100	189000	4
493	20250108	125800	1265175900	189000	189000	189000	189000	1
494	20250108	125700	1264986900	189000	189100	189100	189000	18
495	20250108	125600	1261584700	189100	189100	189100	189100	0
496	20250108	125500	1261584700	189100	189100	189100	189000	21
497	20250108	125400	1257615300	189400	189400	189400	189400	1
498	20250108	125300	1257425900	189400	189400	189400	189400	1
499	20250108	125200	1257236500	189200	189300	189300	189200	19
500	20250108	125100	1253640900	189400	189400	189400	189400	1
501	20250108	125000	1253451500	189400	189400	189400	189400	9
502	20250108	124900	1251746900	189400	189400	189400	189400	20
503	20250108	124800	1247958900	189400	189400	189400	189400	30
504	20250108	124700	1242276900	189400	189400	189400	189400	26
505	20250108	124600	1237352500	189400	189300	189400	189300	3
506	20250108	124500	1236784500	189300	189300	189300	189300	2
507	20250108	124400	1236405900	189300	189400	189400	189300	2
508	20250108	124300	1236027200	189300	189100	189300	189100	68
509	20250108	124200	1223168200	189000	189000	189000	189000	1
510	20250108	124100	1222979200	189000	189000	189000	189000	3
511	20250108	124000	1222412200	189100	189100	189100	189000	35
512	20250108	123900	1215793900	189100	189100	189100	189100	1
513	20250108	123800	1215604800	189000	189000	189000	189000	20
514	20250108	123700	1211824800	189000	189000	189000	189000	2
515	20250108	123600	1211446800	189000	189100	189100	189000	11
516	20250108	123500	1209367600	189300	189300	189300	189300	2
517	20250108	123400	1208989000	188900	189000	189000	188900	4
518	20250108	123300	1208233100	189400	189000	189400	188800	34
519	20250108	123200	1201807300	189000	189300	189300	189000	10
520	20250108	123100	1199916100	189300	189300	189300	189300	2
521	20250108	123000	1199537500	189400	189400	189400	189400	1
522	20250108	122900	1199348100	189500	189500	189500	189500	0
523	20250108	122800	1199348100	189500	189500	189500	189500	0
524	20250108	122700	1199348100	189500	189500	189500	189500	1
525	20250108	122600	1199158600	189500	189100	189500	189100	5
526	20250108	122500	1198212700	189200	189200	189200	189200	21
527	20250108	122400	1194239500	189500	189200	189500	189200	5
528	20250108	122300	1193292300	189100	189100	189100	189100	24
529	20250108	122200	1188753900	189500	189600	189600	189500	7
530	20250108	122100	1187427300	189600	189500	189600	189500	5
531	20250108	122000	1186479700	189500	189500	189500	189500	10
532	20250108	121900	1184584700	189500	189500	189500	189500	5
533	20250108	121800	1183637200	189500	189500	189500	189500	15
534	20250108	121700	1180794700	189600	188700	189600	188700	457
535	20250108	121600	1094390900	188500	188500	188500	188500	0
536	20250108	121500	1094390900	188500	188500	188500	188500	0
537	20250108	121400	1094390900	188500	188400	188500	188400	91
538	20250108	121300	1077242800	188400	188500	188500	188400	11
539	20250108	121200	1075170300	188500	188500	188500	188500	0
540	20250108	121100	1075170300	188500	188500	188500	188400	8
541	20250108	121000	1073662900	188500	188500	188500	188500	4
542	20250108	120900	1072908900	188500	188500	188500	188500	1
543	20250108	120800	1072720400	188500	188700	188700	188500	61
544	20250108	120700	1061210500	188700	188700	188700	188700	95
545	20250108	120600	1043284000	188700	188700	188700	188400	13
546	20250108	120500	1040833400	188900	188900	188900	188900	0
547	20250108	120400	1040833400	188900	188900	188900	188900	0
548	20250108	120300	1040833400	188900	188800	188900	188800	10
549	20250108	120200	1038944600	188400	188400	188600	188300	394
550	20250108	120100	964704000	188400	188200	188400	188200	114
551	20250108	120000	943234200	188200	187800	188200	187800	24
552	20250108	115900	938726600	188000	187700	188000	187600	234
553	20250108	115800	894773700	187700	187700	187700	187700	16
554	20250108	115700	891770500	187700	187700	187700	187700	6
555	20250108	115600	890644300	187700	187700	187700	187700	36
556	20250108	115500	883887100	187700	187600	187700	187600	4
557	20250108	115400	883136400	187700	187700	187700	187700	4
558	20250108	115300	882385600	187800	187800	187800	187800	2
559	20250108	115200	882010000	187700	187700	187700	187700	5
560	20250108	115100	881071500	187800	187800	187800	187800	0
561	20250108	115000	881071500	187800	187800	187800	187800	0
562	20250108	114900	881071500	187800	187800	187800	187800	2
563	20250108	114800	880695900	187700	187800	187800	187700	5
564	20250108	114700	879757300	187700	187800	187800	187700	4
565	20250108	114600	879006300	187800	187800	187800	187800	1
566	20250108	114500	878818500	187700	187700	187700	187700	4
567	20250108	114400	878067700	187800	187800	187800	187800	0
568	20250108	114300	878067700	187800	187800	187800	187800	6
569	20250108	114200	876940900	187900	187900	187900	187900	1
570	20250108	114100	876753000	187500	187500	187500	187500	0
571	20250108	114000	876753000	187500	187500	187600	187500	66
572	20250108	113900	864376500	187500	187500	187500	187500	14
573	20250108	113800	861751500	187600	187700	187700	187600	14
574	20250108	113700	859125000	187700	187700	187700	187700	12
575	20250108	113600	856872600	187900	187900	187900	187900	11
576	20250108	113500	854805700	187600	187600	187600	187600	10
577	20250108	113400	852929700	187700	187700	187700	187700	2
578	20250108	113300	852554300	188000	188000	188000	188000	1
579	20250108	113200	852366300	187600	187600	187600	187600	47
580	20250108	113100	843549100	187600	187600	187600	187600	0
581	20250108	113000	843549100	187600	187900	187900	187600	41
582	20250108	112900	835853500	188000	188000	188000	188000	13
583	20250108	112800	833409500	188000	188000	188000	188000	1
584	20250108	112700	833221500	188100	188100	188100	188100	12
585	20250108	112600	830964300	188100	188100	188100	188100	6
586	20250108	112500	829835700	187800	187800	187800	187800	6
587	20250108	112400	828708900	187800	188100	188100	187800	39
588	20250108	112300	821376800	188200	188200	188300	188200	29
589	20250108	112200	815918900	188300	188300	188300	188300	13
590	20250108	112100	813471000	188400	188400	188400	188400	11
591	20250108	112000	811398600	188400	188400	188400	188400	1
592	20250108	111900	811210200	188400	188200	188400	188200	4
593	20250108	111800	810457200	188400	188400	188400	188400	5
594	20250108	111700	809515200	188500	188500	188500	188500	47
595	20250108	111600	800655700	188500	188500	188500	188500	1
596	20250108	111500	800467200	188500	188500	188500	188500	1
597	20250108	111400	800278700	188500	188500	188500	188500	0
598	20250108	111300	800278700	188500	188500	188500	188500	0
599	20250108	111200	800278700	188500	188500	188500	188500	1
600	20250108	111100	800090200	188500	188500	188500	188500	0
601	20250108	111000	800090200	188500	188500	188500	188500	14
602	20250108	110900	797451200	188600	188600	188600	188600	1
603	20250108	110800	797262600	188600	188700	188700	188600	5
604	20250108	110700	796319500	188600	188600	188600	188600	7
605	20250108	110600	794999300	188500	188900	188900	188500	9
606	20250108	110500	793302400	188900	188900	188900	188900	10
607	20250108	110400	791413400	188900	188500	188900	187700	70
608	20250108	110300	778230600	188400	188500	188500	188400	4
609	20250108	110200	777476900	188600	188500	188600	188400	16
610	20250108	110100	774461300	188600	188700	189000	188600	7
611	20250108	110000	773140600	188900	188900	188900	188900	56
612	20250108	105900	762562200	188900	188600	188900	188600	3
613	20250108	105800	761996100	188500	188500	188500	188500	0
614	20250108	105700	761996100	188500	188800	188800	188500	23
615	20250108	105600	757657200	188900	188900	188900	188900	8
616	20250108	105500	756146000	188900	188700	188900	188700	40
617	20250108	105400	748597600	188700	188700	188900	188700	39
618	20250108	105300	741234400	188700	188500	188800	188500	128
619	20250108	105200	717092100	188500	188400	188500	188300	93
620	20250108	105100	699575200	188300	188400	188400	188300	6
621	20250108	105000	698445300	188400	188400	188400	188400	5
622	20250108	104900	697503300	188400	188400	188400	188300	61
623	20250108	104800	686011500	187800	187800	187800	187800	0
624	20250108	104700	686011500	187800	187800	187800	187800	51
625	20250108	104600	676433700	188400	188400	188400	188400	1
626	20250108	104500	676245300	188000	187600	188300	187600	14
627	20250108	104400	673610600	188300	188300	188300	188300	4
628	20250108	104300	672857400	188300	188300	188300	188300	1
629	20250108	104200	672669100	187600	188200	188200	187600	20
630	20250108	104100	668912400	188300	188200	188300	188200	10
631	20250108	104000	667029500	188400	188400	188400	188400	0
632	20250108	103900	667029500	188400	188300	188400	188000	25
633	20250108	103800	662325200	188200	188300	188300	188200	37
634	20250108	103700	655358200	188200	188200	188200	188000	27
635	20250108	103600	650280000	188000	187900	188000	187900	60
636	20250108	103500	639004200	187900	187900	187900	187800	17
637	20250108	103400	635810000	187900	187900	187900	187900	9
638	20250108	103300	634118900	187900	187700	187900	187700	29
639	20250108	103200	628672800	187700	187700	187700	187600	47
640	20250108	103100	619851000	187500	187600	187600	187500	13
641	20250108	103000	617413400	187700	187500	187700	187400	104
642	20250108	102900	597901400	187600	187600	187600	187600	0
643	20250108	102800	597901400	187600	187600	187600	187600	2
644	20250108	102700	597526200	187400	187400	187400	187400	0
645	20250108	102600	597526200	187400	187400	187400	187400	0
646	20250108	102500	597526200	187400	187400	187700	187400	42
647	20250108	102400	589647400	187400	187400	187400	187400	4
648	20250108	102300	588897800	187300	187200	187300	187200	42
649	20250108	102200	581034400	187100	187100	187100	187100	4
650	20250108	102100	580286000	187200	187200	187200	187200	2
651	20250108	102000	579911600	187000	187000	187000	187000	0
652	20250108	101900	579911600	187000	187000	187000	187000	1
653	20250108	101800	579724600	187000	187000	187000	187000	2
654	20250108	101700	579350600	186800	186800	186800	186800	0
655	20250108	101600	579350600	186800	186800	186800	186700	23
656	20250108	101500	575055300	186800	186800	186800	186800	5
657	20250108	101400	574121300	187300	187300	187300	187300	0
658	20250108	101300	574121300	187300	187700	187700	187300	2
659	20250108	101200	573746300	186600	187800	187800	186600	86
660	20250108	101100	557659800	187900	187500	187900	187500	32
661	20250108	101000	551656500	187300	187300	187300	187300	2
662	20250108	100900	551281900	187300	187300	187300	187300	1
663	20250108	100800	551094600	187300	187000	187300	187000	24
664	20250108	100700	546600300	187000	187000	187300	187000	23
665	20250108	100600	542298700	186900	187000	187000	186900	10
666	20250108	100500	540428800	187000	186900	187000	186900	2
667	20250108	100400	540054900	186500	186500	186500	186500	45
668	20250108	100300	531662400	186300	186300	186300	186300	57
669	20250108	100200	521043300	186300	186300	186300	186300	1
670	20250108	100100	520857000	186200	186300	186300	186200	12
671	20250108	100000	518622200	186400	186400	186400	186400	1
672	20250108	095900	518435800	186300	186500	186500	186100	26
673	20250108	095800	513592700	186500	186400	186500	186400	2
674	20250108	095700	513219800	186400	186400	186500	186300	26
675	20250108	095600	508374900	186500	186400	186500	186400	9
676	20250108	095500	506697200	186400	186500	186500	186400	86
677	20250108	095400	490659600	186900	186900	187000	186900	7
678	20250108	095300	489351200	186500	186600	186700	186500	12
679	20250108	095200	487112600	186600	186600	186600	186500	9
680	20250108	095100	485433900	186600	187000	187000	186600	63
681	20250108	095000	473668800	186900	186900	186900	186900	23
682	20250108	094900	469370100	187500	187600	187600	187500	9
683	20250108	094800	467682200	187600	187200	187600	187200	6
684	20250108	094700	466558600	187600	186800	187600	186700	3
685	20250108	094600	465997500	186900	186900	186900	186900	3
686	20250108	094500	465436800	187700	187700	187700	187700	3
687	20250108	094400	464873700	187700	187700	187700	187700	2
688	20250108	094300	464498300	187600	186700	187600	186700	11
689	20250108	094200	462443700	186600	187500	187600	186600	67
690	20250108	094100	449881600	186600	186900	187300	186600	49
691	20250108	094000	440717900	187700	187700	187700	187000	32
692	20250108	093900	434725500	187500	187800	187800	187500	6
693	20250108	093800	433599000	187800	187000	187800	187000	26
694	20250108	093700	428729100	187000	186900	187000	186700	18
695	20250108	093600	425367300	186900	186900	186900	186900	1
696	20250108	093500	425180400	186900	187800	187800	186700	67
697	20250108	093400	412626400	187200	187600	187600	187200	23
698	20250108	093300	408312400	187600	187600	187600	187600	1
699	20250108	093200	408124800	187600	187600	187600	186400	7
700	20250108	093100	406814700	186500	187800	187800	186500	18
701	20250108	093000	403447900	187700	186200	187700	186200	87
702	20250108	092900	387172300	186000	186000	186000	186000	16
703	20250108	092800	384196300	185900	186100	186100	185900	64
704	20250108	092700	372298000	186100	186300	186300	186100	35
705	20250108	092600	365778300	186400	186500	186500	186300	6
706	20250108	092500	364660000	186400	186500	186500	186400	6
707	20250108	092400	363541100	186600	186700	186700	186600	20
708	20250108	092300	359808400	186700	186700	186700	186700	1
709	20250108	092200	359621700	186900	187000	187000	186900	20
710	20250108	092100	355881800	187000	187000	187000	187000	31
711	20250108	092000	350084800	187000	187000	187000	186800	130
712	20250108	091900	325791000	186900	187500	187500	186800	258
713	20250108	091800	277551000	187000	187900	188000	187000	6
714	20250108	091700	276427100	188000	186600	188000	186600	6
715	20250108	091600	275306100	187400	186900	188000	186900	15
716	20250108	091500	272497700	186500	186400	186700	186400	74
717	20250108	091400	258691900	185400	186300	186300	185400	38
718	20250108	091300	251634000	186400	185800	186400	185700	40
719	20250108	091200	244201000	185800	186200	186200	185800	41
720	20250108	091100	236578000	186400	185600	186400	185500	211
721	20250108	091000	197370500	185500	186000	186100	185200	117
722	20250108	090900	175629200	186100	187000	187000	186100	48
723	20250108	090800	166678900	187000	187000	187200	186900	42
724	20250108	090700	158824200	187000	188300	188900	187000	119
725	20250108	090600	136446500	188300	188300	188300	188300	3
726	20250108	090500	135881600	188200	188300	189000	188100	44
727	20250108	090400	127599500	188200	189600	189600	188100	41
728	20250108	090300	119872700	189600	189800	189800	189500	28
729	20250108	090200	114561400	189700	188000	189800	188000	151
730	20250108	090100	86016900	187600	187600	188100	187500	81
731	20250108	090000	70824500	187600	189000	189000	187600	375