KissMeData/066570/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194600	38704736600	86800	86800	86800	86800	22210
3	20250108	194500	38704736600	86800	86800	86800	86800	0
4	20250108	194400	38704736600	86800	86800	86800	86800	0
5	20250108	194300	38704736600	86800	86800	86800	86800	0
6	20250108	194200	38704736600	86800	86800	86800	86800	0
7	20250108	194100	38704736600	86800	86800	86800	86800	0
8	20250108	194000	38704736600	86800	86800	86800	86800	0
9	20250108	193900	38704736600	86800	86800	86800	86800	0
10	20250108	193800	38704736600	86800	86800	86800	86800	0
11	20250108	193700	38704736600	86800	86800	86800	86800	0
12	20250108	193600	38704736600	86800	86800	86800	86800	0
13	20250108	193500	38704736600	86800	86800	86800	86800	0
14	20250108	193400	38704736600	86800	86800	86800	86800	0
15	20250108	193300	38704736600	86800	86800	86800	86800	0
16	20250108	193200	38704736600	86800	86800	86800	86800	0
17	20250108	193100	38704736600	86800	86800	86800	86800	0
18	20250108	193000	38704736600	86800	86800	86800	86800	0
19	20250108	192900	38704736600	86800	86800	86800	86800	0
20	20250108	192800	38704736600	86800	86800	86800	86800	0
21	20250108	192700	38704736600	86800	86800	86800	86800	0
22	20250108	192600	38704736600	86800	86800	86800	86800	0
23	20250108	192500	38704736600	86800	86800	86800	86800	0
24	20250108	192400	38704736600	86800	86800	86800	86800	0
25	20250108	192300	38704736600	86800	86800	86800	86800	0
26	20250108	192200	38704736600	86800	86800	86800	86800	0
27	20250108	192100	38704736600	86800	86800	86800	86800	0
28	20250108	192000	38704736600	86800	86800	86800	86800	0
29	20250108	191900	38704736600	86800	86800	86800	86800	0
30	20250108	191800	38704736600	86800	86800	86800	86800	0
31	20250108	191700	38704736600	86800	86800	86800	86800	0
32	20250108	191600	38704736600	86800	86800	86800	86800	22210
33	20250108	191500	38704736600	86800	86800	86800	86800	0
34	20250108	191400	38704736600	86800	86800	86800	86800	0
35	20250108	191300	38704736600	86800	86800	86800	86800	0
36	20250108	191200	38704736600	86800	86800	86800	86800	0
37	20250108	191100	38704736600	86800	86800	86800	86800	0
38	20250108	191000	38704736600	86800	86800	86800	86800	0
39	20250108	190900	38704736600	86800	86800	86800	86800	0
40	20250108	190800	38704736600	86800	86800	86800	86800	0
41	20250108	190700	38704736600	86800	86800	86800	86800	0
42	20250108	190600	38704736600	86800	86800	86800	86800	0
43	20250108	190500	38704736600	86800	86800	86800	86800	0
44	20250108	190400	38704736600	86800	86800	86800	86800	0
45	20250108	190300	38704736600	86800	86800	86800	86800	0
46	20250108	190200	38704736600	86800	86800	86800	86800	0
47	20250108	190100	38704736600	86800	86800	86800	86800	0
48	20250108	190000	38704736600	86800	86800	86800	86800	0
49	20250108	185900	38704736600	86800	86800	86800	86800	0
50	20250108	185800	38704736600	86800	86800	86800	86800	0
51	20250108	185700	38704736600	86800	86800	86800	86800	0
52	20250108	185600	38704736600	86800	86800	86800	86800	0
53	20250108	185500	38704736600	86800	86800	86800	86800	0
54	20250108	185400	38704736600	86800	86800	86800	86800	0
55	20250108	185300	38704736600	86800	86800	86800	86800	0
56	20250108	185200	38704736600	86800	86800	86800	86800	0
57	20250108	185100	38704736600	86800	86800	86800	86800	0
58	20250108	185000	38704736600	86800	86800	86800	86800	0
59	20250108	184900	38704736600	86800	86800	86800	86800	0
60	20250108	184800	38704736600	86800	86800	86800	86800	0
61	20250108	184700	38704736600	86800	86800	86800	86800	0
62	20250108	184600	38704736600	86800	86800	86800	86800	22210
63	20250108	184500	38704736600	86800	86800	86800	86800	0
64	20250108	184400	38704736600	86800	86800	86800	86800	0
65	20250108	184300	38704736600	86800	86800	86800	86800	0
66	20250108	184200	38704736600	86800	86800	86800	86800	0
67	20250108	184100	38704736600	86800	86800	86800	86800	0
68	20250108	184000	38704736600	86800	86800	86800	86800	0
69	20250108	183900	38704736600	86800	86800	86800	86800	0
70	20250108	183800	38704736600	86800	86800	86800	86800	0
71	20250108	183700	38704736600	86800	86800	86800	86800	0
72	20250108	183600	38704736600	86800	86800	86800	86800	0
73	20250108	183500	38704736600	86800	86800	86800	86800	0
74	20250108	183400	38704736600	86800	86800	86800	86800	0
75	20250108	183300	38704736600	86800	86800	86800	86800	0
76	20250108	183200	38704736600	86800	86800	86800	86800	0
77	20250108	183100	38704736600	86800	86800	86800	86800	0
78	20250108	183000	38704736600	86800	86800	86800	86800	0
79	20250108	182900	38704736600	86800	86800	86800	86800	0
80	20250108	182800	38704736600	86800	86800	86800	86800	0
81	20250108	182700	38704736600	86800	86800	86800	86800	0
82	20250108	182600	38704736600	86800	86800	86800	86800	0
83	20250108	182500	38704736600	86800	86800	86800	86800	0
84	20250108	182400	38704736600	86800	86800	86800	86800	0
85	20250108	182300	38704736600	86800	86800	86800	86800	0
86	20250108	182200	38704736600	86800	86800	86800	86800	0
87	20250108	182100	38704736600	86800	86800	86800	86800	0
88	20250108	182000	38704736600	86800	86800	86800	86800	0
89	20250108	181900	38704736600	86800	86800	86800	86800	0
90	20250108	181800	38704736600	86800	86800	86800	86800	0
91	20250108	181700	38704736600	86800	86800	86800	86800	0
92	20250108	181600	38704736600	86800	86800	86800	86800	22210
93	20250108	181500	38704736600	86800	86800	86800	86800	0
94	20250108	181400	38704736600	86800	86800	86800	86800	0
95	20250108	181300	38704736600	86800	86800	86800	86800	0
96	20250108	181200	38704736600	86800	86800	86800	86800	0
97	20250108	181100	38704736600	86800	86800	86800	86800	0
98	20250108	181000	38704736600	86800	86800	86800	86800	0
99	20250108	180900	38704736600	86800	86800	86800	86800	0
100	20250108	180800	38704736600	86800	86800	86800	86800	0
101	20250108	180700	38704736600	86800	86800	86800	86800	0
102	20250108	180600	38704736600	86800	86800	86800	86800	0
103	20250108	180500	38704736600	86800	86800	86800	86800	0
104	20250108	180400	38704736600	86800	86800	86800	86800	0
105	20250108	180300	38704736600	86800	86800	86800	86800	0
106	20250108	180200	38704736600	86800	86800	86800	86800	0
107	20250108	180100	38704736600	86800	86800	86800	86800	0
108	20250108	180000	38704736600	86800	86800	86800	86800	0
109	20250108	175900	38704736600	86800	86800	86800	86800	0
110	20250108	175800	38704736600	86800	86800	86800	86800	0
111	20250108	175700	38704736600	86800	86800	86800	86800	0
112	20250108	175600	38704736600	86800	86800	86800	86800	0
113	20250108	175500	38704736600	86800	86800	86800	86800	0
114	20250108	175400	38704736600	86800	86800	86800	86800	0
115	20250108	175300	38704736600	86800	86800	86800	86800	0
116	20250108	175200	38704736600	86800	86800	86800	86800	0
117	20250108	175100	38704736600	86800	86800	86800	86800	0
118	20250108	175000	38704736600	86800	86800	86800	86800	0
119	20250108	174900	38704736600	86800	86800	86800	86800	0
120	20250108	174800	38704736600	86800	86800	86800	86800	0
121	20250108	174700	38704736600	86800	86800	86800	86800	0
122	20250108	174600	38704736600	86800	86800	86800	86800	22210
123	20250108	174500	38704736600	86800	86800	86800	86800	0
124	20250108	174400	38704736600	86800	86800	86800	86800	0
125	20250108	174300	38704736600	86800	86800	86800	86800	0
126	20250108	174200	38704736600	86800	86800	86800	86800	0
127	20250108	174100	38704736600	86800	86800	86800	86800	0
128	20250108	174000	38704736600	86800	86800	86800	86800	0
129	20250108	173900	38704736600	86800	86800	86800	86800	0
130	20250108	173800	38704736600	86800	86800	86800	86800	0
131	20250108	173700	38704736600	86800	86800	86800	86800	0
132	20250108	173600	38704736600	86800	86800	86800	86800	0
133	20250108	173500	38704736600	86800	86800	86800	86800	0
134	20250108	173400	38704736600	86800	86800	86800	86800	0
135	20250108	173300	38704736600	86800	86800	86800	86800	0
136	20250108	173200	38704736600	86800	86800	86800	86800	0
137	20250108	173100	38704736600	86800	86800	86800	86800	0
138	20250108	173000	38704736600	86800	86800	86800	86800	0
139	20250108	172900	38704736600	86800	86800	86800	86800	0
140	20250108	172800	38704736600	86800	86800	86800	86800	0
141	20250108	172700	38704736600	86800	86800	86800	86800	0
142	20250108	172600	38704736600	86800	86800	86800	86800	0
143	20250108	172500	38704736600	86800	86800	86800	86800	0
144	20250108	172400	38704736600	86800	86800	86800	86800	0
145	20250108	172300	38704736600	86800	86800	86800	86800	0
146	20250108	172200	38704736600	86800	86800	86800	86800	0
147	20250108	172100	38704736600	86800	86800	86800	86800	0
148	20250108	172000	38704736600	86800	86800	86800	86800	0
149	20250108	171900	38704736600	86800	86800	86800	86800	0
150	20250108	171800	38704736600	86800	86800	86800	86800	0
151	20250108	171700	38704736600	86800	86800	86800	86800	0
152	20250108	171600	38704736600	86800	86800	86800	86800	22210
153	20250108	171500	38704736600	86800	86800	86800	86800	0
154	20250108	171400	38704736600	86800	86800	86800	86800	0
155	20250108	171300	38704736600	86800	86800	86800	86800	0
156	20250108	171200	38704736600	86800	86800	86800	86800	0
157	20250108	171100	38704736600	86800	86800	86800	86800	0
158	20250108	171000	38704736600	86800	86800	86800	86800	0
159	20250108	170900	38704736600	86800	86800	86800	86800	0
160	20250108	170800	38704736600	86800	86800	86800	86800	0
161	20250108	170700	38704736600	86800	86800	86800	86800	0
162	20250108	170600	38704736600	86800	86800	86800	86800	0
163	20250108	170500	38704736600	86800	86800	86800	86800	0
164	20250108	170400	38704736600	86800	86800	86800	86800	0
165	20250108	170300	38704736600	86800	86800	86800	86800	0
166	20250108	170200	38704736600	86800	86800	86800	86800	0
167	20250108	170100	38704736600	86800	86800	86800	86800	0
168	20250108	170000	38704736600	86800	86800	86800	86800	0
169	20250108	165900	38704736600	86800	86800	86800	86800	0
170	20250108	165800	38704736600	86800	86800	86800	86800	0
171	20250108	165700	38704736600	86800	86800	86800	86800	0
172	20250108	165600	38704736600	86800	86800	86800	86800	0
173	20250108	165500	38704736600	86800	86800	86800	86800	0
174	20250108	165400	38704736600	86800	86800	86800	86800	0
175	20250108	165300	38704736600	86800	86800	86800	86800	0
176	20250108	165200	38704736600	86800	86800	86800	86800	0
177	20250108	165100	38704736600	86800	86800	86800	86800	0
178	20250108	165000	38704736600	86800	86800	86800	86800	0
179	20250108	164900	38704736600	86800	86800	86800	86800	0
180	20250108	164800	38704736600	86800	86800	86800	86800	0
181	20250108	164700	38704736600	86800	86800	86800	86800	0
182	20250108	164600	38704736600	86800	86800	86800	86800	22210
183	20250108	164500	38704736600	86800	86800	86800	86800	0
184	20250108	164400	38704736600	86800	86800	86800	86800	0
185	20250108	164300	38704736600	86800	86800	86800	86800	0
186	20250108	164200	38704736600	86800	86800	86800	86800	0
187	20250108	164100	38704736600	86800	86800	86800	86800	0
188	20250108	164000	38704736600	86800	86800	86800	86800	0
189	20250108	163900	38704736600	86800	86800	86800	86800	0
190	20250108	163800	38704736600	86800	86800	86800	86800	0
191	20250108	163700	38704736600	86800	86800	86800	86800	0
192	20250108	163600	38704736600	86800	86800	86800	86800	0
193	20250108	163500	38704736600	86800	86800	86800	86800	0
194	20250108	163400	38704736600	86800	86800	86800	86800	0
195	20250108	163300	38704736600	86800	86800	86800	86800	0
196	20250108	163200	38704736600	86800	86800	86800	86800	0
197	20250108	163100	38704736600	86800	86800	86800	86800	0
198	20250108	163000	38704736600	86800	86800	86800	86800	0
199	20250108	162900	38704736600	86800	86800	86800	86800	0
200	20250108	162800	38704736600	86800	86800	86800	86800	0
201	20250108	162700	38704736600	86800	86800	86800	86800	0
202	20250108	162600	38704736600	86800	86800	86800	86800	0
203	20250108	162500	38704736600	86800	86800	86800	86800	0
204	20250108	162400	38704736600	86800	86800	86800	86800	0
205	20250108	162300	38704736600	86800	86800	86800	86800	0
206	20250108	162200	38704736600	86800	86800	86800	86800	0
207	20250108	162100	38704736600	86800	86800	86800	86800	0
208	20250108	162000	38704736600	86800	86800	86800	86800	0
209	20250108	161900	38704736600	86800	86800	86800	86800	0
210	20250108	161800	38704736600	86800	86800	86800	86800	0
211	20250108	161700	38704736600	86800	86800	86800	86800	0
212	20250108	161600	38704736600	86800	86800	86800	86800	22210
213	20250108	161500	38704736600	86800	86800	86800	86800	0
214	20250108	161400	38704736600	86800	86800	86800	86800	0
215	20250108	161300	38704736600	86800	86800	86800	86800	0
216	20250108	161200	38704736600	86800	86800	86800	86800	0
217	20250108	161100	38704736600	86800	86800	86800	86800	0
218	20250108	161000	38704736600	86800	86800	86800	86800	0
219	20250108	160900	38704736600	86800	86800	86800	86800	0
220	20250108	160800	38704736600	86800	86800	86800	86800	0
221	20250108	160700	38704736600	86800	86800	86800	86800	0
222	20250108	160600	38704736600	86800	86800	86800	86800	0
223	20250108	160500	38704736600	86800	86800	86800	86800	0
224	20250108	160400	38704736600	86800	86800	86800	86800	0
225	20250108	160300	38704736600	86800	86800	86800	86800	0
226	20250108	160200	38704736600	86800	86800	86800	86800	0
227	20250108	160100	38704736600	86800	86800	86800	86800	0
228	20250108	160000	38704736600	86800	86800	86800	86800	0
229	20250108	155900	38704736600	86800	86800	86800	86800	0
230	20250108	155800	38704736600	86800	86800	86800	86800	0
231	20250108	155700	38704736600	86800	86800	86800	86800	0
232	20250108	155600	38704736600	86800	86800	86800	86800	0
233	20250108	155500	38704736600	86800	86800	86800	86800	0
234	20250108	155400	38704736600	86800	86800	86800	86800	0
235	20250108	155300	38704736600	86800	86800	86800	86800	0
236	20250108	155200	38704736600	86800	86800	86800	86800	0
237	20250108	155100	38704736600	86800	86800	86800	86800	0
238	20250108	155000	38704736600	86800	86800	86800	86800	0
239	20250108	154900	38704736600	86800	86800	86800	86800	0
240	20250108	154800	38704736600	86800	86800	86800	86800	0
241	20250108	154700	38704736600	86800	86800	86800	86800	0
242	20250108	154600	38704736600	86800	86800	86800	86800	22210
243	20250108	154500	38704736600	86800	86800	86800	86800	0
244	20250108	154400	38704736600	86800	86800	86800	86800	0
245	20250108	154300	38704736600	86800	86800	86800	86800	0
246	20250108	154200	38704736600	86800	86800	86800	86800	0
247	20250108	154100	38704736600	86800	86800	86800	86800	0
248	20250108	154000	38704736600	86800	86800	86800	86800	0
249	20250108	153900	38704736600	86800	86800	86800	86800	0
250	20250108	153800	38704736600	86800	86800	86800	86800	0
251	20250108	153700	38704736600	86800	86800	86800	86800	0
252	20250108	153600	38704736600	86800	86800	86800	86800	0
253	20250108	153500	38704736600	86800	86800	86800	86800	0
254	20250108	153400	38704736600	86800	86800	86800	86800	0
255	20250108	153300	38704736600	86800	86800	86800	86800	0
256	20250108	153200	38704736600	86800	86800	86800	86800	0
257	20250108	153100	38704736600	86800	86800	86800	86800	0
258	20250108	153000	38704736600	86800	86800	86800	86800	22210
259	20250108	152900	36776908600	86800	86800	86800	86800	0
260	20250108	152800	36776908600	86800	86800	86800	86800	0
261	20250108	152700	36776908600	86800	86800	86800	86800	0
262	20250108	152600	36776908600	86800	86800	86800	86800	0
263	20250108	152500	36776908600	86800	86800	86800	86800	0
264	20250108	152400	36776908600	86800	86800	86800	86800	0
265	20250108	152300	36776908600	86800	86800	86800	86800	0
266	20250108	152200	36776908600	86800	86800	86800	86800	0
267	20250108	152100	36776908600	86800	86800	86800	86800	0
268	20250108	152000	36776908600	86800	86800	86800	86800	0
269	20250108	151900	36776908600	86800	86600	86800	86600	1118
270	20250108	151800	36680029000	86700	86800	86800	86700	1008
271	20250108	151700	36592611200	86800	86700	86800	86700	1201
272	20250108	151600	36488429400	86700	86800	86900	86700	2212
273	20250108	151500	36296489100	86900	86800	86900	86800	830
274	20250108	151400	36224424900	86800	87100	87100	86800	1964
275	20250108	151300	36053662000	87000	87000	87100	87000	1096
276	20250108	151200	35958293500	87100	87100	87100	87000	525
277	20250108	151100	35912600500	87100	87100	87100	87000	676
278	20250108	151000	35853756800	87000	87000	87100	86900	651
279	20250108	150900	35797142200	87000	87000	87000	86900	2288
280	20250108	150800	35598177800	87000	86900	87000	86900	472
281	20250108	150700	35557147000	87000	87000	87000	86900	513
282	20250108	150600	35512518700	87000	87000	87100	86900	1413
283	20250108	150500	35389598300	87000	87000	87100	87000	2087
284	20250108	150400	35207865700	87000	87000	87100	86900	1047
285	20250108	150300	35116802900	87000	86900	87000	86800	1094
286	20250108	150200	35021746500	86800	86900	86900	86800	403
287	20250108	150100	34986732400	86900	87000	87000	86800	3009
288	20250108	150000	34725237900	87000	86900	87000	86900	820
289	20250108	145900	34653902400	87000	87000	87000	86900	871
290	20250108	145800	34578180800	86900	86800	87000	86800	2570
291	20250108	145700	34354908500	86800	86800	86900	86800	555
292	20250108	145600	34306721800	86800	86800	86900	86800	731
293	20250108	145500	34243251200	86800	86800	86900	86800	1456
294	20250108	145400	34116831800	86800	86900	86900	86800	707
295	20250108	145300	34055430600	86800	86900	86900	86800	578
296	20250108	145200	34005233700	86800	86800	86900	86800	395
297	20250108	145100	33970933600	86900	86900	86900	86800	444
298	20250108	145000	33932379700	86900	86900	86900	86800	1173
299	20250108	144900	33830474600	86800	86800	86900	86800	1233
300	20250108	144800	33723444200	86800	86900	86900	86800	457
301	20250108	144700	33683768300	86800	86800	86900	86800	840
302	20250108	144600	33610820100	86900	86800	86900	86800	576
303	20250108	144500	33560814500	86900	86800	86900	86800	403
304	20250108	144400	33525814200	86900	86900	87000	86800	2887
305	20250108	144300	33274960900	87000	86800	87000	86800	4155
306	20250108	144200	32914152400	86800	86800	87000	86700	2600
307	20250108	144100	32688459700	86800	86900	87000	86800	907
308	20250108	144000	32609648700	86900	86900	87000	86800	453
309	20250108	143900	32570298000	87000	86900	87000	86800	571
310	20250108	143800	32520712100	86900	86900	87000	86800	513
311	20250108	143700	32476158200	86900	86900	87000	86800	1164
312	20250108	143600	32375037000	86800	86900	86900	86700	804
313	20250108	143500	32305246900	86800	86900	86900	86800	575
314	20250108	143400	32255327100	86800	86800	86900	86800	505
315	20250108	143300	32211490000	86900	86900	86900	86800	580
316	20250108	143200	32161142700	86900	86900	86900	86800	500
317	20250108	143100	32117737200	86800	86800	86900	86800	802
318	20250108	143000	32048073500	86800	86800	86900	86800	620
319	20250108	142900	31994225200	86900	86900	87000	86800	1001
320	20250108	142800	31907239400	86900	86900	87000	86900	767
321	20250108	142700	31840553400	86900	87000	87000	86900	534
322	20250108	142600	31794137300	86900	86800	87000	86700	1926
323	20250108	142500	31626832100	86800	86800	86900	86700	956
324	20250108	142400	31543858200	86900	86800	86900	86800	663
325	20250108	142300	31486302600	86800	86800	86900	86800	932
326	20250108	142200	31405400900	86800	86800	86900	86800	700
327	20250108	142100	31344626500	86800	86800	86900	86800	609
328	20250108	142000	31291749600	86800	86900	87000	86800	505
329	20250108	141900	31247887800	87000	86800	87000	86800	529
330	20250108	141800	31201929700	86900	86900	87000	86800	461
331	20250108	141700	31161863300	87000	86900	87000	86800	346
332	20250108	141600	31131798800	87000	87000	87000	86900	397
333	20250108	141500	31097295000	86900	86900	87000	86900	550
334	20250108	141400	31049496300	86900	86800	87000	86800	801
335	20250108	141300	30979911500	86800	86700	86900	86700	981
336	20250108	141200	30894775100	86800	86900	86900	86700	422
337	20250108	141100	30858148300	86800	86800	86900	86800	461
338	20250108	141000	30818125800	86800	86900	87000	86800	1168
339	20250108	140900	30716647500	86900	86900	87000	86900	426
340	20250108	140800	30679620000	87000	87000	87000	86900	390
341	20250108	140700	30645708400	87000	86700	87000	86700	1606
342	20250108	140600	30506263400	86700	86700	86800	86700	716
343	20250108	140500	30444153700	86700	86700	86800	86700	379
344	20250108	140400	30411285400	86700	86800	86800	86700	251
345	20250108	140300	30389517400	86700	86700	86800	86700	498
346	20250108	140200	30346335700	86700	86800	86800	86700	379
347	20250108	140100	30313466100	86700	86700	86800	86700	145
348	20250108	140000	30300891100	86700	86600	86800	86600	746
349	20250108	135900	30236252800	86600	86500	86700	86500	873
350	20250108	135800	30160652400	86600	86400	86600	86400	706
351	20250108	135700	30099580000	86400	86600	86600	86400	1557
352	20250108	135600	29964897800	86600	86500	86600	86500	143
353	20250108	135500	29952521900	86600	86500	86600	86500	433
354	20250108	135400	29915051400	86500	86500	86600	86500	1015
355	20250108	135300	29827233200	86400	86500	86600	86400	1299
356	20250108	135200	29714904300	86400	86500	86600	86400	637
357	20250108	135100	29659834900	86500	86500	86500	86400	776
358	20250108	135000	29592749200	86400	86400	86500	86400	588
359	20250108	134900	29541936700	86500	86300	86500	86300	449
360	20250108	134800	29503143200	86400	86400	86500	86300	887
361	20250108	134700	29426514800	86400	86300	86400	86300	1501
362	20250108	134600	29296869900	86300	86300	86400	86300	449
363	20250108	134500	29258116200	86300	86300	86400	86200	1977
364	20250108	134400	29087498400	86300	86500	86500	86300	1823
365	20250108	134300	28930048200	86500	86500	86600	86400	3188
366	20250108	134200	28654283700	86600	86600	86600	86500	511
367	20250108	134100	28610076500	86600	86600	86700	86500	1177
368	20250108	134000	28508145800	86700	86700	86700	86600	458
369	20250108	133900	28468476700	86600	86700	86700	86600	252
370	20250108	133800	28446635300	86600	86700	86800	86600	483
371	20250108	133700	28404776700	86700	86800	86800	86600	920
372	20250108	133600	28325030100	86800	86700	86800	86700	328
373	20250108	133500	28296585500	86800	86700	86800	86700	305
374	20250108	133400	28270137700	86800	86800	86900	86700	1249
375	20250108	133300	28161722000	86800	86900	86900	86800	374
376	20250108	133200	28129248000	86900	86800	86900	86800	60
377	20250108	133100	28124035600	86900	86700	86900	86600	363
378	20250108	133000	28092539300	86700	86600	86700	86600	637
379	20250108	132900	28037336100	86600	86600	86700	86600	600
380	20250108	132800	27985341800	86700	86600	86700	86600	672
381	20250108	132700	27927141400	86600	86700	86700	86600	671
382	20250108	132600	27868978200	86700	86700	86700	86600	645
383	20250108	132500	27813085300	86700	86600	86800	86600	748
384	20250108	132400	27748232500	86700	86800	86800	86600	2064
385	20250108	132300	27569285000	86800	86800	86900	86700	890
386	20250108	132200	27492046700	86800	86800	86900	86800	166
387	20250108	132100	27477635300	86900	86700	86900	86700	456
388	20250108	132000	27438071000	86800	86700	86800	86700	768
389	20250108	131900	27371424300	86800	86800	86900	86700	1614
390	20250108	131800	27231316500	86800	87000	87000	86800	1080
391	20250108	131700	27137477000	87000	86900	87000	86900	153
392	20250108	131600	27124177500	86900	87000	87000	86900	235
393	20250108	131500	27103749800	86900	87000	87100	86900	352
394	20250108	131400	27073126700	86900	87100	87100	86900	516
395	20250108	131300	27028233600	87000	87000	87100	86900	214
396	20250108	131200	27009614400	87000	87000	87000	86900	451
397	20250108	131100	26970378700	87100	87000	87100	86900	316
398	20250108	131000	26942898600	87000	87000	87000	86900	191
399	20250108	130900	26926282600	87000	87100	87100	86900	984
400	20250108	130800	26840653900	87000	87100	87100	87000	154
401	20250108	130700	26827250600	87000	87000	87100	86900	421
402	20250108	130600	26790612700	87000	87000	87200	87000	1247
403	20250108	130500	26682095400	86900	86900	87000	86900	1589
404	20250108	130400	26543860700	86900	87000	87000	86900	473
405	20250108	130300	26502727600	86900	86900	87000	86900	1365
406	20250108	130200	26384106600	86900	86900	87000	86900	881
407	20250108	130100	26307545300	86900	87000	87000	86900	280
408	20250108	130000	26283211400	87000	87000	87000	86900	592
409	20250108	125900	26231755600	87000	87000	87000	86900	466
410	20250108	125800	26191234300	87000	86900	87000	86900	695
411	20250108	125700	26130770900	87000	87100	87100	86900	2431
412	20250108	125600	25919310000	87100	87100	87200	87000	2274
413	20250108	125500	25721342400	87200	87100	87200	87100	608
414	20250108	125400	25668383200	87100	87100	87200	87100	1404
415	20250108	125300	25546091100	87200	87100	87200	87100	433
416	20250108	125200	25508367800	87200	87300	87300	87100	1850
417	20250108	125100	25347050300	87200	87200	87300	87200	56
418	20250108	125000	25342162500	87200	87200	87300	87200	278
419	20250108	124900	25317918900	87200	87300	87300	87200	697
420	20250108	124800	25257106300	87200	87200	87300	87200	271
421	20250108	124700	25233450800	87300	87200	87300	87200	921
422	20250108	124600	25153063700	87300	87300	87300	87200	171
423	20250108	124500	25138139100	87300	87200	87300	87200	222
424	20250108	124400	25118778100	87200	87300	87300	87200	267
425	20250108	124300	25095493400	87300	87300	87300	87200	67
426	20250108	124200	25089647100	87300	87200	87300	87200	193
427	20250108	124100	25072814600	87200	87200	87200	87100	500
428	20250108	124000	25029218200	87200	87100	87200	87100	361
429	20250108	123900	24997754600	87100	87200	87200	87100	384
430	20250108	123800	24964306100	87200	87200	87200	87100	120
431	20250108	123700	24953844000	87200	87200	87200	87100	477
432	20250108	123600	24912288300	87200	87100	87200	87000	1804
433	20250108	123500	24755069000	87200	87100	87200	87100	501
434	20250108	123400	24711427900	87200	87200	87200	87100	728
435	20250108	123300	24648016400	87100	87200	87200	87100	1182
436	20250108	123200	24544967000	87300	87200	87300	87200	309
437	20250108	123100	24518012300	87200	87300	87300	87200	2795
438	20250108	123000	24274262700	87300	87300	87400	87200	846
439	20250108	122900	24200404300	87300	87400	87400	87300	480
440	20250108	122800	24158495900	87300	87400	87400	87300	720
441	20250108	122700	24095582600	87400	87400	87400	87300	261
442	20250108	122600	24072787600	87400	87300	87400	87300	507
443	20250108	122500	24028513900	87300	87400	87500	87300	1960
444	20250108	122400	23857229200	87500	87500	87500	87400	62
445	20250108	122300	23851805500	87500	87500	87500	87400	570
446	20250108	122200	23801949500	87500	87400	87500	87400	208
447	20250108	122100	23783765700	87500	87500	87500	87400	100
448	20250108	122000	23775019000	87500	87400	87500	87300	831
449	20250108	121900	23702402900	87500	87400	87500	87400	48
450	20250108	121800	23698204900	87400	87500	87500	87400	401
451	20250108	121700	23663154700	87400	87400	87500	87300	214
452	20250108	121600	23644453400	87400	87400	87400	87300	1688
453	20250108	121500	23496961900	87400	87300	87400	87300	534
454	20250108	121400	23450328700	87300	87300	87400	87300	431
455	20250108	121300	23412692500	87300	87400	87400	87300	1537
456	20250108	121200	23278415100	87400	87500	87500	87400	624
457	20250108	121100	23223845700	87500	87400	87500	87400	494
458	20250108	121000	23180655200	87500	87500	87600	87400	827
459	20250108	120900	23108290700	87500	87500	87600	87400	404
460	20250108	120800	23072942400	87500	87500	87600	87400	598
461	20250108	120700	23020623600	87500	87400	87600	87400	153
462	20250108	120600	23007225600	87600	87500	87600	87400	1094
463	20250108	120500	22911513200	87500	87500	87600	87400	832
464	20250108	120400	22838714400	87500	87500	87600	87400	950
465	20250108	120300	22755600500	87500	87600	87600	87500	918
466	20250108	120200	22675264200	87500	87600	87700	87500	537
467	20250108	120100	22628211800	87600	88000	88000	87600	3630
468	20250108	120000	22309317000	88000	88000	88000	87900	375
469	20250108	115900	22276336700	88000	87900	88000	87900	428
470	20250108	115800	22238687900	87900	88000	88000	87900	1224
471	20250108	115700	22131079400	88000	88000	88000	87900	478
472	20250108	115600	22089040000	88000	88000	88000	87900	1179
473	20250108	115500	21985340400	88000	88000	88100	87900	297
474	20250108	115400	21959204400	87900	88000	88100	87900	1284
475	20250108	115300	21846234100	88000	88000	88100	87900	2804
476	20250108	115200	21599461300	88000	88100	88100	88000	558
477	20250108	115100	21550335200	88000	88100	88200	88000	1898
478	20250108	115000	21383130600	88100	88200	88200	88100	997
479	20250108	114900	21295237300	88200	88200	88300	88100	1227
480	20250108	114800	21187022400	88200	88200	88300	88100	4795
481	20250108	114700	20764054800	88200	87900	88200	87900	16067
482	20250108	114600	19349802300	87900	87900	87900	87800	1004
483	20250108	114500	19261587400	87800	87900	87900	87800	706
484	20250108	114400	19199534800	87900	87900	87900	87800	778
485	20250108	114300	19131180300	87900	87800	87900	87700	4023
486	20250108	114200	18777926000	87800	87700	87800	87600	1924
487	20250108	114100	18609185900	87600	87800	87800	87600	2058
488	20250108	114000	18428699200	87800	87600	87800	87600	705
489	20250108	113900	18366841800	87600	87500	87700	87500	5288
490	20250108	113800	17903321000	87600	87600	87600	87500	792
491	20250108	113700	17833965800	87600	87500	87600	87500	585
492	20250108	113600	17782733600	87500	87700	87700	87500	1832
493	20250108	113500	17622232900	87700	87600	87700	87600	461
494	20250108	113400	17581829800	87700	87600	87700	87500	2189
495	20250108	113300	17390065400	87600	87400	87600	87300	4050
496	20250108	113200	17035685700	87400	87500	87600	87300	2674
497	20250108	113100	16801789700	87600	87500	87600	87500	1198
498	20250108	113000	16696917200	87600	87600	87600	87500	826
499	20250108	112900	16624574000	87700	87700	87700	87600	1988
500	20250108	112800	16450365600	87700	87700	87700	87600	474
501	20250108	112700	16408802400	87700	87700	87800	87600	1222
502	20250108	112600	16301710300	87700	87600	87800	87600	1728
503	20250108	112500	16150186900	87600	87600	87700	87600	1476
504	20250108	112400	16020801800	87800	87700	87800	87600	2595
505	20250108	112300	15793289400	87700	87900	87900	87700	2877
506	20250108	112200	15540741800	87900	87800	87900	87700	3585
507	20250108	112100	15225910300	87700	87300	87800	87200	16144
508	20250108	112000	13812638400	87400	87200	87400	87200	2781
509	20250108	111900	13569844800	87300	87200	87300	87100	1721
510	20250108	111800	13419759800	87200	87000	87200	87000	4344
511	20250108	111700	13041259900	87000	87000	87100	87000	551
512	20250108	111600	12993306100	87100	87000	87100	86900	2283
513	20250108	111500	12794691900	87000	86800	87000	86800	456
514	20250108	111400	12755067800	86800	86900	87000	86800	1195
515	20250108	111300	12651257900	86900	87000	87000	86900	398
516	20250108	111200	12616652900	87000	86900	87000	86900	635
517	20250108	111100	12561428900	86900	87100	87100	86900	349
518	20250108	111000	12531071900	87100	87000	87100	86900	628
519	20250108	110900	12476428600	87000	87200	87200	87000	990
520	20250108	110800	12390202900	87200	86900	87200	86800	8580
521	20250108	110700	11643774300	86700	86900	86900	86600	421
522	20250108	110600	11607249700	86900	86700	86900	86700	2283
523	20250108	110500	11409026400	86800	86700	86800	86600	741
524	20250108	110400	11344785700	86600	86900	86900	86600	1817
525	20250108	110300	11187099100	86800	86500	86900	86400	1559
526	20250108	110200	11051849800	86500	86500	86700	86400	907
527	20250108	110100	10973398800	86400	86700	86700	86200	2207
528	20250108	110000	10782674800	86800	86800	86900	86100	8278
529	20250108	105900	10067018900	86800	86900	87000	86700	1735
530	20250108	105800	9916329400	87000	87000	87000	86800	1569
531	20250108	105700	9779957500	87000	87000	87000	86900	230
532	20250108	105600	9759949500	87000	86900	87000	86900	473
533	20250108	105500	9718831800	86900	86900	87000	86900	179
534	20250108	105400	9703270400	87000	86900	87000	86900	619
535	20250108	105300	9649444300	86900	86800	87000	86800	1918
536	20250108	105200	9482774100	86800	86900	87000	86800	4503
537	20250108	105100	9091373100	86800	86900	86900	86700	844
538	20250108	105000	9018123400	86800	86800	86900	86800	1043
539	20250108	104900	8927540900	86800	86900	87000	86800	672
540	20250108	104800	8869152700	87000	86700	87000	86700	3896
541	20250108	104700	8530751000	86700	86600	86800	86600	520
542	20250108	104600	8485635700	86700	86700	86800	86600	1143
543	20250108	104500	8386510100	86600	86600	86700	86600	455
544	20250108	104400	8347069800	86700	86600	86800	86600	428
545	20250108	104300	8309962300	86700	86700	86800	86600	1912
546	20250108	104200	8144203000	86700	86700	86800	86700	974
547	20250108	104100	8059705500	86800	86800	86800	86700	861
548	20250108	104000	7984991500	86700	86800	86900	86700	1304
549	20250108	103900	7871893400	86800	86800	86900	86800	586
550	20250108	103800	7821019700	86900	86900	86900	86800	714
551	20250108	103700	7759040800	86900	86900	86900	86800	289
552	20250108	103600	7733949400	86900	86700	86900	86700	1504
553	20250108	103500	7603401300	86700	86600	86800	86600	2983
554	20250108	103400	7344717200	86600	86600	86700	86600	3789
555	20250108	103300	7016587200	86500	86400	86600	86400	4352
556	20250108	103200	6640410700	86400	86200	86400	86200	1362
557	20250108	103100	6522854800	86200	86200	86300	86200	397
558	20250108	103000	6488607200	86200	86100	86300	86100	1035
559	20250108	102900	6399376600	86100	86100	86200	86100	255
560	20250108	102800	6377396900	86100	86200	86200	86100	295
561	20250108	102700	6351992500	86200	86200	86200	86100	29
562	20250108	102600	6349494300	86200	86200	86200	86100	338
563	20250108	102500	6320378900	86200	86100	86200	86100	273
564	20250108	102400	6296854700	86100	86100	86200	86100	982
565	20250108	102300	6212287100	86100	86000	86100	86000	1342
566	20250108	102200	6096841300	86000	86000	86000	85900	76
567	20250108	102100	6090309000	86000	86000	86000	85900	162
568	20250108	102000	6076380300	86000	85900	86000	85900	92
569	20250108	101900	6068474000	86000	86000	86000	85900	162
570	20250108	101800	6054549900	86000	86000	86000	85900	82
571	20250108	101700	6047502800	86000	85800	86000	85800	391
572	20250108	101600	6013912000	85900	85900	86000	85800	1428
573	20250108	101500	5891246400	86000	85900	86000	85900	155
574	20250108	101400	5877918200	86000	86000	86000	85900	163
575	20250108	101300	5863915000	86000	86000	86000	85900	247
576	20250108	101200	5842673500	86000	85900	86000	85900	115
577	20250108	101100	5832783900	86000	85900	86000	85900	230
578	20250108	101000	5813012800	86000	85900	86000	85900	114
579	20250108	100900	5803214100	86000	86000	86000	85900	183
580	20250108	100800	5787485700	85900	85900	86000	85900	84
581	20250108	100700	5780269000	85900	85800	85900	85800	140
582	20250108	100600	5768245800	85800	85900	85900	85800	90
583	20250108	100500	5760518700	85900	85800	85900	85800	236
584	20250108	100400	5740249500	85800	85900	85900	85800	252
585	20250108	100300	5718625300	85900	85800	85900	85800	281
586	20250108	100200	5694514500	85900	85800	85900	85700	421
587	20250108	100100	5658392200	85800	85800	85800	85700	126
588	20250108	100000	5647585700	85800	85900	86000	85800	1765
589	20250108	095900	5496074100	86000	85900	86000	85900	484
590	20250108	095800	5454490700	86000	86000	86100	85900	485
591	20250108	095700	5412788800	86000	85900	86000	85900	686
592	20250108	095600	5353821700	85800	85900	85900	85800	736
593	20250108	095500	5290606300	85800	85900	85900	85800	1594
594	20250108	095400	5153703000	85900	85900	86000	85900	98
595	20250108	095300	5145279400	85900	85900	86000	85900	110
596	20250108	095200	5135822400	86000	86000	86000	85900	386
597	20250108	095100	5102659700	86000	86100	86100	85900	334
598	20250108	095000	5073960700	86100	86100	86100	86000	1244
599	20250108	094900	4966974000	86000	86100	86100	86000	675
600	20250108	094800	4908877400	86100	86000	86100	86000	292
601	20250108	094700	4883763300	86100	86000	86100	86000	469
602	20250108	094600	4843420000	86000	86100	86100	86000	161
603	20250108	094500	4829566300	86100	86100	86100	86000	237
604	20250108	094400	4809165400	86000	86100	86100	86000	72
605	20250108	094300	4802970400	86100	86100	86100	85900	602
606	20250108	094200	4751197700	86100	86000	86100	85900	570
607	20250108	094100	4702198600	86000	86100	86100	85900	1970
608	20250108	094000	4532821200	86100	86000	86100	86000	1233
609	20250108	093900	4426746500	86100	86000	86100	85900	886
610	20250108	093800	4350548800	86000	86000	86100	86000	742
611	20250108	093700	4286722200	86100	86100	86100	86000	286
612	20250108	093600	4262099800	86100	86000	86100	86000	74
613	20250108	093500	4255735100	86000	86100	86100	86000	556
614	20250108	093400	4207914600	86100	86100	86100	86000	203
615	20250108	093300	4190438500	86100	86000	86100	86000	80
616	20250108	093200	4183554900	86100	86100	86200	85900	901
617	20250108	093100	4106067700	86200	86200	86200	85900	1323
618	20250108	093000	3992191700	86200	85900	86200	85800	2669
619	20250108	092900	3762691300	85900	85800	85900	85800	525
620	20250108	092800	3717599100	85900	86000	86000	85800	1092
621	20250108	092700	3623795500	85900	85900	86000	85800	697
622	20250108	092600	3563922000	85900	85900	86000	85800	691
623	20250108	092500	3504585600	86000	85900	86000	85900	66
624	20250108	092400	3498912000	86000	86000	86000	85900	150
625	20250108	092300	3486016800	86000	85900	86000	85900	375
626	20250108	092200	3453799700	85900	86000	86000	85900	314
627	20250108	092100	3426815800	86000	86000	86000	85900	262
628	20250108	092000	3404288800	86000	86100	86300	85900	5608
629	20250108	091900	2921481200	86200	86200	86300	86200	1526
630	20250108	091800	2789932200	86200	86100	86200	86000	899
631	20250108	091700	2712508900	86100	86200	86200	86000	623
632	20250108	091600	2658868500	86200	86200	86300	86100	410
633	20250108	091500	2623538600	86200	86300	86300	86200	501
634	20250108	091400	2580343800	86300	86200	86300	86100	69
635	20250108	091300	2574393600	86100	86200	86200	86000	740
636	20250108	091200	2510630300	86100	86100	86300	85800	1842
637	20250108	091100	2352106100	86100	85800	86100	85700	1785
638	20250108	091000	2198854500	85800	86200	86300	85800	2074
639	20250108	090900	2020523900	86200	86300	86400	86100	1167
640	20250108	090800	1919883200	86300	86200	86500	86200	1564
641	20250108	090700	1784900100	86200	86400	86500	86000	2195
642	20250108	090600	1595544800	86400	86300	86400	86200	2200
643	20250108	090500	1405543600	86300	86300	86400	86100	2687
644	20250108	090400	1173907300	86400	86300	86400	86200	2292
645	20250108	090300	976083700	86300	86200	86300	86200	543
646	20250108	090200	929252300	86200	86100	86300	85800	1872
647	20250108	090100	768062100	86200	85800	86200	85600	2600
648	20250108	090000	544927700	85800	85600	85900	85500	6113