KissMeData/251270/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205500	2875322900	52600	52600	52600	52600	3472
3	20250107	205400	2875322900	52600	52600	52600	52600	0
4	20250107	205300	2875322900	52600	52600	52600	52600	0
5	20250107	205200	2875322900	52600	52600	52600	52600	0
6	20250107	205100	2875322900	52600	52600	52600	52600	0
7	20250107	205000	2875322900	52600	52600	52600	52600	0
8	20250107	204900	2875322900	52600	52600	52600	52600	0
9	20250107	204800	2875322900	52600	52600	52600	52600	0
10	20250107	204700	2875322900	52600	52600	52600	52600	0
11	20250107	204600	2875322900	52600	52600	52600	52600	0
12	20250107	204500	2875322900	52600	52600	52600	52600	0
13	20250107	204400	2875322900	52600	52600	52600	52600	0
14	20250107	204300	2875322900	52600	52600	52600	52600	0
15	20250107	204200	2875322900	52600	52600	52600	52600	0
16	20250107	204100	2875322900	52600	52600	52600	52600	0
17	20250107	204000	2875322900	52600	52600	52600	52600	0
18	20250107	203900	2875322900	52600	52600	52600	52600	0
19	20250107	203800	2875322900	52600	52600	52600	52600	0
20	20250107	203700	2875322900	52600	52600	52600	52600	0
21	20250107	203600	2875322900	52600	52600	52600	52600	0
22	20250107	203500	2875322900	52600	52600	52600	52600	0
23	20250107	203400	2875322900	52600	52600	52600	52600	0
24	20250107	203300	2875322900	52600	52600	52600	52600	0
25	20250107	203200	2875322900	52600	52600	52600	52600	0
26	20250107	203100	2875322900	52600	52600	52600	52600	0
27	20250107	203000	2875322900	52600	52600	52600	52600	0
28	20250107	202900	2875322900	52600	52600	52600	52600	0
29	20250107	202800	2875322900	52600	52600	52600	52600	0
30	20250107	202700	2875322900	52600	52600	52600	52600	0
31	20250107	202600	2875322900	52600	52600	52600	52600	0
32	20250107	202500	2875322900	52600	52600	52600	52600	3472
33	20250107	202400	2875322900	52600	52600	52600	52600	0
34	20250107	202300	2875322900	52600	52600	52600	52600	0
35	20250107	202200	2875322900	52600	52600	52600	52600	0
36	20250107	202100	2875322900	52600	52600	52600	52600	0
37	20250107	202000	2875322900	52600	52600	52600	52600	0
38	20250107	201900	2875322900	52600	52600	52600	52600	0
39	20250107	201800	2875322900	52600	52600	52600	52600	0
40	20250107	201700	2875322900	52600	52600	52600	52600	0
41	20250107	201600	2875322900	52600	52600	52600	52600	0
42	20250107	201500	2875322900	52600	52600	52600	52600	0
43	20250107	201400	2875322900	52600	52600	52600	52600	0
44	20250107	201300	2875322900	52600	52600	52600	52600	0
45	20250107	201200	2875322900	52600	52600	52600	52600	0
46	20250107	201100	2875322900	52600	52600	52600	52600	0
47	20250107	201000	2875322900	52600	52600	52600	52600	0
48	20250107	200900	2875322900	52600	52600	52600	52600	0
49	20250107	200800	2875322900	52600	52600	52600	52600	0
50	20250107	200700	2875322900	52600	52600	52600	52600	0
51	20250107	200600	2875322900	52600	52600	52600	52600	0
52	20250107	200500	2875322900	52600	52600	52600	52600	0
53	20250107	200400	2875322900	52600	52600	52600	52600	0
54	20250107	200300	2875322900	52600	52600	52600	52600	0
55	20250107	200200	2875322900	52600	52600	52600	52600	0
56	20250107	200100	2875322900	52600	52600	52600	52600	0
57	20250107	200000	2875322900	52600	52600	52600	52600	0
58	20250107	195900	2875322900	52600	52600	52600	52600	0
59	20250107	195800	2875322900	52600	52600	52600	52600	0
60	20250107	195700	2875322900	52600	52600	52600	52600	0
61	20250107	195600	2875322900	52600	52600	52600	52600	0
62	20250107	195500	2875322900	52600	52600	52600	52600	3472
63	20250107	195400	2875322900	52600	52600	52600	52600	0
64	20250107	195300	2875322900	52600	52600	52600	52600	0
65	20250107	195200	2875322900	52600	52600	52600	52600	0
66	20250107	195100	2875322900	52600	52600	52600	52600	0
67	20250107	195000	2875322900	52600	52600	52600	52600	0
68	20250107	194900	2875322900	52600	52600	52600	52600	0
69	20250107	194800	2875322900	52600	52600	52600	52600	0
70	20250107	194700	2875322900	52600	52600	52600	52600	0
71	20250107	194600	2875322900	52600	52600	52600	52600	0
72	20250107	194500	2875322900	52600	52600	52600	52600	0
73	20250107	194400	2875322900	52600	52600	52600	52600	0
74	20250107	194300	2875322900	52600	52600	52600	52600	0
75	20250107	194200	2875322900	52600	52600	52600	52600	0
76	20250107	194100	2875322900	52600	52600	52600	52600	0
77	20250107	194000	2875322900	52600	52600	52600	52600	0
78	20250107	193900	2875322900	52600	52600	52600	52600	0
79	20250107	193800	2875322900	52600	52600	52600	52600	0
80	20250107	193700	2875322900	52600	52600	52600	52600	0
81	20250107	193600	2875322900	52600	52600	52600	52600	0
82	20250107	193500	2875322900	52600	52600	52600	52600	0
83	20250107	193400	2875322900	52600	52600	52600	52600	0
84	20250107	193300	2875322900	52600	52600	52600	52600	0
85	20250107	193200	2875322900	52600	52600	52600	52600	0
86	20250107	193100	2875322900	52600	52600	52600	52600	0
87	20250107	193000	2875322900	52600	52600	52600	52600	0
88	20250107	192900	2875322900	52600	52600	52600	52600	0
89	20250107	192800	2875322900	52600	52600	52600	52600	0
90	20250107	192700	2875322900	52600	52600	52600	52600	0
91	20250107	192600	2875322900	52600	52600	52600	52600	0
92	20250107	192500	2875322900	52600	52600	52600	52600	3472
93	20250107	192400	2875322900	52600	52600	52600	52600	0
94	20250107	192300	2875322900	52600	52600	52600	52600	0
95	20250107	192200	2875322900	52600	52600	52600	52600	0
96	20250107	192100	2875322900	52600	52600	52600	52600	0
97	20250107	192000	2875322900	52600	52600	52600	52600	0
98	20250107	191900	2875322900	52600	52600	52600	52600	0
99	20250107	191800	2875322900	52600	52600	52600	52600	0
100	20250107	191700	2875322900	52600	52600	52600	52600	0
101	20250107	191600	2875322900	52600	52600	52600	52600	0
102	20250107	191500	2875322900	52600	52600	52600	52600	0
103	20250107	191400	2875322900	52600	52600	52600	52600	0
104	20250107	191300	2875322900	52600	52600	52600	52600	0
105	20250107	191200	2875322900	52600	52600	52600	52600	0
106	20250107	191100	2875322900	52600	52600	52600	52600	0
107	20250107	191000	2875322900	52600	52600	52600	52600	0
108	20250107	190900	2875322900	52600	52600	52600	52600	0
109	20250107	190800	2875322900	52600	52600	52600	52600	0
110	20250107	190700	2875322900	52600	52600	52600	52600	0
111	20250107	190600	2875322900	52600	52600	52600	52600	0
112	20250107	190500	2875322900	52600	52600	52600	52600	0
113	20250107	190400	2875322900	52600	52600	52600	52600	0
114	20250107	190300	2875322900	52600	52600	52600	52600	0
115	20250107	190200	2875322900	52600	52600	52600	52600	0
116	20250107	190100	2875322900	52600	52600	52600	52600	0
117	20250107	190000	2875322900	52600	52600	52600	52600	0
118	20250107	185900	2875322900	52600	52600	52600	52600	0
119	20250107	185800	2875322900	52600	52600	52600	52600	0
120	20250107	185700	2875322900	52600	52600	52600	52600	0
121	20250107	185600	2875322900	52600	52600	52600	52600	0
122	20250107	185500	2875322900	52600	52600	52600	52600	3472
123	20250107	185400	2875322900	52600	52600	52600	52600	0
124	20250107	185300	2875322900	52600	52600	52600	52600	0
125	20250107	185200	2875322900	52600	52600	52600	52600	0
126	20250107	185100	2875322900	52600	52600	52600	52600	0
127	20250107	185000	2875322900	52600	52600	52600	52600	0
128	20250107	184900	2875322900	52600	52600	52600	52600	0
129	20250107	184800	2875322900	52600	52600	52600	52600	0
130	20250107	184700	2875322900	52600	52600	52600	52600	0
131	20250107	184600	2875322900	52600	52600	52600	52600	0
132	20250107	184500	2875322900	52600	52600	52600	52600	0
133	20250107	184400	2875322900	52600	52600	52600	52600	0
134	20250107	184300	2875322900	52600	52600	52600	52600	0
135	20250107	184200	2875322900	52600	52600	52600	52600	0
136	20250107	184100	2875322900	52600	52600	52600	52600	0
137	20250107	184000	2875322900	52600	52600	52600	52600	0
138	20250107	183900	2875322900	52600	52600	52600	52600	0
139	20250107	183800	2875322900	52600	52600	52600	52600	0
140	20250107	183700	2875322900	52600	52600	52600	52600	0
141	20250107	183600	2875322900	52600	52600	52600	52600	0
142	20250107	183500	2875322900	52600	52600	52600	52600	0
143	20250107	183400	2875322900	52600	52600	52600	52600	0
144	20250107	183300	2875322900	52600	52600	52600	52600	0
145	20250107	183200	2875322900	52600	52600	52600	52600	0
146	20250107	183100	2875322900	52600	52600	52600	52600	0
147	20250107	183000	2875322900	52600	52600	52600	52600	0
148	20250107	182900	2875322900	52600	52600	52600	52600	0
149	20250107	182800	2875322900	52600	52600	52600	52600	0
150	20250107	182700	2875322900	52600	52600	52600	52600	0
151	20250107	182600	2875322900	52600	52600	52600	52600	0
152	20250107	182500	2875322900	52600	52600	52600	52600	3472
153	20250107	182400	2875322900	52600	52600	52600	52600	0
154	20250107	182300	2875322900	52600	52600	52600	52600	0
155	20250107	182200	2875322900	52600	52600	52600	52600	0
156	20250107	182100	2875322900	52600	52600	52600	52600	0
157	20250107	182000	2875322900	52600	52600	52600	52600	0
158	20250107	181900	2875322900	52600	52600	52600	52600	0
159	20250107	181800	2875322900	52600	52600	52600	52600	0
160	20250107	181700	2875322900	52600	52600	52600	52600	0
161	20250107	181600	2875322900	52600	52600	52600	52600	0
162	20250107	181500	2875322900	52600	52600	52600	52600	0
163	20250107	181400	2875322900	52600	52600	52600	52600	0
164	20250107	181300	2875322900	52600	52600	52600	52600	0
165	20250107	181200	2875322900	52600	52600	52600	52600	0
166	20250107	181100	2875322900	52600	52600	52600	52600	0
167	20250107	181000	2875322900	52600	52600	52600	52600	0
168	20250107	180900	2875322900	52600	52600	52600	52600	0
169	20250107	180800	2875322900	52600	52600	52600	52600	0
170	20250107	180700	2875322900	52600	52600	52600	52600	0
171	20250107	180600	2875322900	52600	52600	52600	52600	0
172	20250107	180500	2875322900	52600	52600	52600	52600	0
173	20250107	180400	2875322900	52600	52600	52600	52600	0
174	20250107	180300	2875322900	52600	52600	52600	52600	0
175	20250107	180200	2875322900	52600	52600	52600	52600	0
176	20250107	180100	2875322900	52600	52600	52600	52600	0
177	20250107	180000	2875322900	52600	52600	52600	52600	0
178	20250107	175900	2875322900	52600	52600	52600	52600	0
179	20250107	175800	2875322900	52600	52600	52600	52600	0
180	20250107	175700	2875322900	52600	52600	52600	52600	0
181	20250107	175600	2875322900	52600	52600	52600	52600	0
182	20250107	175500	2875322900	52600	52600	52600	52600	3472
183	20250107	175400	2875322900	52600	52600	52600	52600	0
184	20250107	175300	2875322900	52600	52600	52600	52600	0
185	20250107	175200	2875322900	52600	52600	52600	52600	0
186	20250107	175100	2875322900	52600	52600	52600	52600	0
187	20250107	175000	2875322900	52600	52600	52600	52600	0
188	20250107	174900	2875322900	52600	52600	52600	52600	0
189	20250107	174800	2875322900	52600	52600	52600	52600	0
190	20250107	174700	2875322900	52600	52600	52600	52600	0
191	20250107	174600	2875322900	52600	52600	52600	52600	0
192	20250107	174500	2875322900	52600	52600	52600	52600	0
193	20250107	174400	2875322900	52600	52600	52600	52600	0
194	20250107	174300	2875322900	52600	52600	52600	52600	0
195	20250107	174200	2875322900	52600	52600	52600	52600	0
196	20250107	174100	2875322900	52600	52600	52600	52600	0
197	20250107	174000	2875322900	52600	52600	52600	52600	0
198	20250107	173900	2875322900	52600	52600	52600	52600	0
199	20250107	173800	2875322900	52600	52600	52600	52600	0
200	20250107	173700	2875322900	52600	52600	52600	52600	0
201	20250107	173600	2875322900	52600	52600	52600	52600	0
202	20250107	173500	2875322900	52600	52600	52600	52600	0
203	20250107	173400	2875322900	52600	52600	52600	52600	0
204	20250107	173300	2875322900	52600	52600	52600	52600	0
205	20250107	173200	2875322900	52600	52600	52600	52600	0
206	20250107	173100	2875322900	52600	52600	52600	52600	0
207	20250107	173000	2875322900	52600	52600	52600	52600	0
208	20250107	172900	2875322900	52600	52600	52600	52600	0
209	20250107	172800	2875322900	52600	52600	52600	52600	0
210	20250107	172700	2875322900	52600	52600	52600	52600	0
211	20250107	172600	2875322900	52600	52600	52600	52600	0
212	20250107	172500	2875322900	52600	52600	52600	52600	3472
213	20250107	172400	2875322900	52600	52600	52600	52600	0
214	20250107	172300	2875322900	52600	52600	52600	52600	0
215	20250107	172200	2875322900	52600	52600	52600	52600	0
216	20250107	172100	2875322900	52600	52600	52600	52600	0
217	20250107	172000	2875322900	52600	52600	52600	52600	0
218	20250107	171900	2875322900	52600	52600	52600	52600	0
219	20250107	171800	2875322900	52600	52600	52600	52600	0
220	20250107	171700	2875322900	52600	52600	52600	52600	0
221	20250107	171600	2875322900	52600	52600	52600	52600	0
222	20250107	171500	2875322900	52600	52600	52600	52600	0
223	20250107	171400	2875322900	52600	52600	52600	52600	0
224	20250107	171300	2875322900	52600	52600	52600	52600	0
225	20250107	171200	2875322900	52600	52600	52600	52600	0
226	20250107	171100	2875322900	52600	52600	52600	52600	0
227	20250107	171000	2875322900	52600	52600	52600	52600	0
228	20250107	170900	2875322900	52600	52600	52600	52600	0
229	20250107	170800	2875322900	52600	52600	52600	52600	0
230	20250107	170700	2875322900	52600	52600	52600	52600	0
231	20250107	170600	2875322900	52600	52600	52600	52600	0
232	20250107	170500	2875322900	52600	52600	52600	52600	0
233	20250107	170400	2875322900	52600	52600	52600	52600	0
234	20250107	170300	2875322900	52600	52600	52600	52600	0
235	20250107	170200	2875322900	52600	52600	52600	52600	0
236	20250107	170100	2875322900	52600	52600	52600	52600	0
237	20250107	170000	2875322900	52600	52600	52600	52600	0
238	20250107	165900	2875322900	52600	52600	52600	52600	0
239	20250107	165800	2875322900	52600	52600	52600	52600	0
240	20250107	165700	2875322900	52600	52600	52600	52600	0
241	20250107	165600	2875322900	52600	52600	52600	52600	0
242	20250107	165500	2875322900	52600	52600	52600	52600	3472
243	20250107	165400	2875322900	52600	52600	52600	52600	0
244	20250107	165300	2875322900	52600	52600	52600	52600	0
245	20250107	165200	2875322900	52600	52600	52600	52600	0
246	20250107	165100	2875322900	52600	52600	52600	52600	0
247	20250107	165000	2875322900	52600	52600	52600	52600	0
248	20250107	164900	2875322900	52600	52600	52600	52600	0
249	20250107	164800	2875322900	52600	52600	52600	52600	0
250	20250107	164700	2875322900	52600	52600	52600	52600	0
251	20250107	164600	2875322900	52600	52600	52600	52600	0
252	20250107	164500	2875322900	52600	52600	52600	52600	0
253	20250107	164400	2875322900	52600	52600	52600	52600	0
254	20250107	164300	2875322900	52600	52600	52600	52600	0
255	20250107	164200	2875322900	52600	52600	52600	52600	0
256	20250107	164100	2875322900	52600	52600	52600	52600	0
257	20250107	164000	2875322900	52600	52600	52600	52600	0
258	20250107	163900	2875322900	52600	52600	52600	52600	0
259	20250107	163800	2875322900	52600	52600	52600	52600	0
260	20250107	163700	2875322900	52600	52600	52600	52600	0
261	20250107	163600	2875322900	52600	52600	52600	52600	0
262	20250107	163500	2875322900	52600	52600	52600	52600	0
263	20250107	163400	2875322900	52600	52600	52600	52600	0
264	20250107	163300	2875322900	52600	52600	52600	52600	0
265	20250107	163200	2875322900	52600	52600	52600	52600	0
266	20250107	163100	2875322900	52600	52600	52600	52600	0
267	20250107	163000	2875322900	52600	52600	52600	52600	0
268	20250107	162900	2875322900	52600	52600	52600	52600	0
269	20250107	162800	2875322900	52600	52600	52600	52600	0
270	20250107	162700	2875322900	52600	52600	52600	52600	0
271	20250107	162600	2875322900	52600	52600	52600	52600	0
272	20250107	162500	2875322900	52600	52600	52600	52600	3472
273	20250107	162400	2875322900	52600	52600	52600	52600	0
274	20250107	162300	2875322900	52600	52600	52600	52600	0
275	20250107	162200	2875322900	52600	52600	52600	52600	0
276	20250107	162100	2875322900	52600	52600	52600	52600	0
277	20250107	162000	2875322900	52600	52600	52600	52600	0
278	20250107	161900	2875322900	52600	52600	52600	52600	0
279	20250107	161800	2875322900	52600	52600	52600	52600	0
280	20250107	161700	2875322900	52600	52600	52600	52600	0
281	20250107	161600	2875322900	52600	52600	52600	52600	0
282	20250107	161500	2875322900	52600	52600	52600	52600	0
283	20250107	161400	2875322900	52600	52600	52600	52600	0
284	20250107	161300	2875322900	52600	52600	52600	52600	0
285	20250107	161200	2875322900	52600	52600	52600	52600	0
286	20250107	161100	2875322900	52600	52600	52600	52600	0
287	20250107	161000	2875322900	52600	52600	52600	52600	0
288	20250107	160900	2875322900	52600	52600	52600	52600	0
289	20250107	160800	2875322900	52600	52600	52600	52600	0
290	20250107	160700	2875322900	52600	52600	52600	52600	0
291	20250107	160600	2875322900	52600	52600	52600	52600	0
292	20250107	160500	2875322900	52600	52600	52600	52600	0
293	20250107	160400	2875322900	52600	52600	52600	52600	0
294	20250107	160300	2875322900	52600	52600	52600	52600	0
295	20250107	160200	2875322900	52600	52600	52600	52600	0
296	20250107	160100	2875322900	52600	52600	52600	52600	0
297	20250107	160000	2875322900	52600	52600	52600	52600	0
298	20250107	155900	2875322900	52600	52600	52600	52600	0
299	20250107	155800	2875322900	52600	52600	52600	52600	0
300	20250107	155700	2875322900	52600	52600	52600	52600	0
301	20250107	155600	2875322900	52600	52600	52600	52600	0
302	20250107	155500	2875322900	52600	52600	52600	52600	3472
303	20250107	155400	2875322900	52600	52600	52600	52600	0
304	20250107	155300	2875322900	52600	52600	52600	52600	0
305	20250107	155200	2875322900	52600	52600	52600	52600	0
306	20250107	155100	2875322900	52600	52600	52600	52600	0
307	20250107	155000	2875322900	52600	52600	52600	52600	0
308	20250107	154900	2875322900	52600	52600	52600	52600	0
309	20250107	154800	2875322900	52600	52600	52600	52600	0
310	20250107	154700	2875322900	52600	52600	52600	52600	0
311	20250107	154600	2875322900	52600	52600	52600	52600	0
312	20250107	154500	2875322900	52600	52600	52600	52600	0
313	20250107	154400	2875322900	52600	52600	52600	52600	0
314	20250107	154300	2875322900	52600	52600	52600	52600	0
315	20250107	154200	2875322900	52600	52600	52600	52600	0
316	20250107	154100	2875322900	52600	52600	52600	52600	0
317	20250107	154000	2875322900	52600	52600	52600	52600	0
318	20250107	153900	2875322900	52600	52600	52600	52600	0
319	20250107	153800	2875322900	52600	52600	52600	52600	0
320	20250107	153700	2875322900	52600	52600	52600	52600	0
321	20250107	153600	2875322900	52600	52600	52600	52600	0
322	20250107	153500	2875322900	52600	52600	52600	52600	0
323	20250107	153400	2875322900	52600	52600	52600	52600	0
324	20250107	153300	2875322900	52600	52600	52600	52600	0
325	20250107	153200	2875322900	52600	52600	52600	52600	0
326	20250107	153100	2875322900	52600	52600	52600	52600	0
327	20250107	153000	2875322900	52600	52600	52600	52600	3472
328	20250107	152900	2692695700	52700	52700	52700	52700	0
329	20250107	152800	2692695700	52700	52700	52700	52700	0
330	20250107	152700	2692695700	52700	52700	52700	52700	0
331	20250107	152600	2692695700	52700	52700	52700	52700	0
332	20250107	152500	2692695700	52700	52700	52700	52700	0
333	20250107	152400	2692695700	52700	52700	52700	52700	0
334	20250107	152300	2692695700	52700	52700	52700	52700	0
335	20250107	152200	2692695700	52700	52700	52700	52700	0
336	20250107	152100	2692695700	52700	52700	52700	52700	0
337	20250107	152000	2692695700	52700	52700	52700	52700	0
338	20250107	151900	2692695700	52700	52800	52900	52600	252
339	20250107	151800	2679420100	52600	52600	52800	52600	126
340	20250107	151700	2672789300	52800	52700	52800	52600	103
341	20250107	151600	2667358500	52600	52800	52800	52600	131
342	20250107	151500	2660458100	52800	52500	52800	52500	138
343	20250107	151400	2653190200	52700	52700	52700	52500	55
344	20250107	151300	2650298700	52700	52700	52700	52600	66
345	20250107	151200	2646824800	52600	52600	52700	52600	82
346	20250107	151100	2642509300	52600	52700	52700	52600	50
347	20250107	151000	2639878400	52700	52600	52800	52600	114
348	20250107	150900	2633872100	52700	52600	52800	52400	354
349	20250107	150800	2615250100	52400	52500	52600	52400	177
350	20250107	150700	2605957700	52500	52500	52600	52500	68
351	20250107	150600	2602386400	52500	52600	52600	52500	189
352	20250107	150500	2592449300	52500	52500	52600	52500	59
353	20250107	150400	2589350500	52600	52600	52600	52500	116
354	20250107	150300	2583257300	52600	52600	52600	52500	82
355	20250107	150200	2578950700	52500	52500	52600	52500	42
356	20250107	150100	2576743400	52600	52700	52700	52500	131
357	20250107	150000	2569853400	52700	52600	52800	52400	251
358	20250107	145900	2556658600	52400	52500	52600	52400	117
359	20250107	145800	2550519900	52500	52500	52600	52500	163
360	20250107	145700	2541955600	52500	52500	52600	52400	114
361	20250107	145600	2535970700	52500	52500	52600	52500	110
362	20250107	145500	2530194900	52500	52600	52700	52500	102
363	20250107	145400	2524833300	52700	52400	52700	52400	140
364	20250107	145300	2517476800	52400	52500	52600	52400	242
365	20250107	145200	2504760200	52600	52500	52600	52400	164
366	20250107	145100	2496143100	52400	52500	52500	52400	187
367	20250107	145000	2486331700	52400	52500	52600	52400	203
368	20250107	144900	2475675400	52500	52500	52600	52400	136
369	20250107	144800	2468537400	52500	52500	52600	52400	135
370	20250107	144700	2461449700	52500	52500	52600	52500	59
371	20250107	144600	2458349700	52600	52600	52700	52500	153
372	20250107	144500	2450302200	52500	52600	52700	52500	252
373	20250107	144400	2437049400	52600	52600	52600	52500	94
374	20250107	144300	2432110900	52600	52500	52700	52500	163
375	20250107	144200	2423538000	52600	52600	52700	52400	187
376	20250107	144100	2413717200	52500	52600	52700	52500	59
377	20250107	144000	2410614500	52600	52500	52600	52500	113
378	20250107	143900	2404676800	52500	52500	52600	52400	168
379	20250107	143800	2395857300	52500	52600	52700	52500	96
380	20250107	143700	2390805500	52600	52500	52600	52400	197
381	20250107	143600	2380455400	52500	52600	52600	52300	350
382	20250107	143500	2362104600	52600	52600	52600	52500	115
383	20250107	143400	2356061400	52700	52600	52700	52600	101
384	20250107	143300	2350747300	52600	52600	52700	52500	99
385	20250107	143200	2345540700	52600	52600	52700	52600	103
386	20250107	143100	2340121500	52600	52600	52700	52600	83
387	20250107	143000	2335754800	52700	52800	52800	52600	105
388	20250107	142900	2330226000	52700	52700	52800	52700	127
389	20250107	142800	2323532200	52800	52800	52800	52700	114
390	20250107	142700	2317517800	52700	52700	52800	52700	90
391	20250107	142600	2312774400	52800	52900	52900	52700	93
392	20250107	142500	2307868300	52900	52900	52900	52800	143
393	20250107	142400	2300316900	52900	52800	52900	52700	95
394	20250107	142300	2295298200	52900	52600	52900	52600	192
395	20250107	142200	2285166900	52600	52900	52900	52600	168
396	20250107	142100	2276308200	52900	52900	53000	52700	1064
397	20250107	142000	2220059500	53000	52900	53000	52900	1138
398	20250107	141900	2159851900	52900	52900	53000	52900	76
399	20250107	141800	2155825800	52900	53000	53000	52900	92
400	20250107	141700	2150952900	53000	53000	53000	52900	60
401	20250107	141600	2147776100	53000	53000	53000	52900	36
402	20250107	141500	2145870800	53000	53100	53100	52900	47
403	20250107	141400	2143381700	53100	52800	53100	52700	127
404	20250107	141300	2136662300	52900	53000	53000	52900	169
405	20250107	141200	2127711100	53000	53000	53000	52900	47
406	20250107	141100	2125223700	53000	53000	53000	52900	42
407	20250107	141000	2123001100	52900	53000	53000	52900	48
408	20250107	140900	2120460200	53000	52900	53000	52900	40
409	20250107	140800	2118343200	53000	53000	53000	52900	89
410	20250107	140700	2113629500	53000	53000	53000	52900	56
411	20250107	140600	2110664500	53000	52800	53000	52800	69
412	20250107	140500	2107017400	52800	52800	52900	52800	6
413	20250107	140400	2106700200	52900	52700	52900	52700	91
414	20250107	140300	2101898900	52800	52700	52800	52700	102
415	20250107	140200	2096518600	52700	52600	52800	52600	70
416	20250107	140100	2092828900	52600	52700	52800	52600	44
417	20250107	140000	2090509900	52700	52800	52800	52600	68
418	20250107	135900	2086923500	52700	52700	52800	52700	86
419	20250107	135800	2082390900	52800	52700	52800	52700	138
420	20250107	135700	2075108900	52800	52800	52800	52600	258
421	20250107	135600	2061530200	52800	52700	52800	52700	60
422	20250107	135500	2058366800	52700	52700	52800	52700	87
423	20250107	135400	2053780900	52800	52700	52800	52700	60
424	20250107	135300	2050618100	52800	52800	52800	52700	61
425	20250107	135200	2047401600	52700	52700	52700	52700	51
426	20250107	135100	2044713900	52700	52700	53000	52600	341
427	20250107	135000	2026732100	52700	52800	52900	52700	1051
428	20250107	134900	1971305600	52800	52900	52900	52800	109
429	20250107	134800	1965544300	52900	52800	52900	52800	85
430	20250107	134700	1961055700	52800	52900	52900	52800	36
431	20250107	134600	1959154100	52800	52800	52900	52800	135
432	20250107	134500	1952026000	52800	52800	52900	52800	55
433	20250107	134400	1949121200	52800	52900	52900	52800	388
434	20250107	134300	1928599900	52900	53000	53000	52900	44
435	20250107	134200	1926271000	53000	52900	53000	52900	52
436	20250107	134100	1923518000	53000	52900	53000	52900	35
437	20250107	134000	1921665600	52900	52900	53000	52900	58
438	20250107	133900	1918594600	53000	52900	53100	52900	64
439	20250107	133800	1915202900	53100	53000	53100	53000	374
440	20250107	133700	1895378300	53000	52900	53000	52900	109
441	20250107	133600	1889605900	52900	53000	53000	52900	58
442	20250107	133500	1886534600	52900	52900	53000	52900	38
443	20250107	133400	1884523300	52900	53000	53000	52900	92
444	20250107	133300	1879651000	52900	52900	53000	52900	31
445	20250107	133200	1878011000	52900	53100	53100	52900	12
446	20250107	133100	1877374400	53100	53100	53100	53000	266
447	20250107	133000	1863274600	53100	53000	53100	53000	99
448	20250107	132900	1858022800	53000	53100	53100	53000	101
449	20250107	132800	1852663200	53100	53000	53100	53000	60
450	20250107	132700	1849480200	53100	53000	53200	53000	217
451	20250107	132600	1837955700	53000	53100	53100	53000	51
452	20250107	132500	1835251000	53000	53000	53100	53000	77
453	20250107	132400	1831165900	53000	53000	53100	52900	88
454	20250107	132300	1826495900	53000	53000	53100	53000	40
455	20250107	132200	1824375500	53000	53100	53100	53000	48
456	20250107	132100	1821830500	53000	53100	53100	52900	57
457	20250107	132000	1818808200	53000	53100	53100	53000	120
458	20250107	131900	1812447000	53100	53000	53100	53000	71
459	20250107	131800	1808682100	53000	53000	53000	53000	49
460	20250107	131700	1806085100	52900	53000	53100	52900	41
461	20250107	131600	1803911500	53000	53000	53000	52900	67
462	20250107	131500	1800363900	53000	52800	53000	52800	50
463	20250107	131400	1797718000	52900	53000	53000	52900	592
464	20250107	131300	1766396100	53000	53000	53100	52900	85
465	20250107	131200	1761891000	53000	53100	53200	53000	397
466	20250107	131100	1740837700	53100	53200	53200	53100	7
467	20250107	131000	1740465600	53300	53200	53300	53100	24
468	20250107	130900	1739190600	53200	53200	53300	53200	130
469	20250107	130800	1732268300	53200	53200	53300	53200	156
470	20250107	130700	1723961700	53200	53100	53300	53100	89
471	20250107	130600	1719226600	53100	53100	53100	53100	29
472	20250107	130500	1717686700	53200	53200	53300	53100	72
473	20250107	130400	1713859500	53200	53300	53300	53200	74
474	20250107	130300	1709922200	53300	53200	53300	53200	268
475	20250107	130200	1695661800	53200	53400	53400	53200	17
476	20250107	130100	1694755500	53300	53300	53400	53300	87
477	20250107	130000	1690117900	53300	53300	53400	53200	50
478	20250107	125900	1687451500	53300	53300	53500	53200	185
479	20250107	125800	1677593400	53300	53300	53400	53200	87
480	20250107	125700	1672959400	53300	53200	53300	53200	34
481	20250107	125600	1671150300	53300	53400	53400	53300	25
482	20250107	125500	1669817100	53300	53400	53400	53300	38
483	20250107	125400	1667791200	53300	53400	53400	53300	86
484	20250107	125300	1663201900	53400	53300	53400	53300	41
485	20250107	125200	1661015900	53400	53300	53400	53200	60
486	20250107	125100	1657817700	53300	53200	53400	53200	35
487	20250107	125000	1655952400	53400	53400	53400	53300	38
488	20250107	124900	1653926300	53400	53400	53400	53300	112
489	20250107	124800	1647950200	53500	53400	53500	53400	54
490	20250107	124700	1645065000	53400	53500	53500	53400	45
491	20250107	124600	1642661200	53500	53500	53500	53400	32
492	20250107	124500	1640952100	53400	53400	53500	53400	76
493	20250107	124400	1636892900	53400	53300	53400	53300	82
494	20250107	124300	1632517200	53400	53400	53400	53400	21
495	20250107	124200	1631395800	53400	53300	53500	53300	35
496	20250107	124100	1629524800	53400	53400	53500	53400	67
497	20250107	124000	1625945800	53500	53500	53500	53300	6
498	20250107	123900	1625625000	53300	53500	53500	53300	152
499	20250107	123800	1617510500	53400	53400	53400	53400	34
500	20250107	123700	1615694900	53400	53400	53400	53300	44
501	20250107	123600	1613348400	53300	53400	53400	53300	24
502	20250107	123500	1612067000	53400	53400	53400	53300	82
503	20250107	123400	1607691100	53500	53300	53500	53200	190
504	20250107	123300	1597564700	53300	53300	53400	53300	38
505	20250107	123200	1595538500	53400	53400	53500	53400	36
506	20250107	123100	1593616000	53500	53400	53500	53400	43
507	20250107	123000	1591318900	53400	53400	53500	53400	213
508	20250107	122900	1579934500	53300	53300	53400	53300	56
509	20250107	122800	1576947900	53200	53400	53400	53200	10
510	20250107	122700	1576414500	53400	53300	53400	53300	35
511	20250107	122600	1574548900	53300	53300	53500	53300	16
512	20250107	122500	1573694100	53500	53400	53500	53300	388
513	20250107	122400	1552999000	53400	53500	53500	53300	32
514	20250107	122300	1551288300	53400	53400	53600	53400	108
515	20250107	122200	1545519700	53500	53300	53500	53300	496
516	20250107	122100	1519060900	53300	53400	53500	53300	128
517	20250107	122000	1512229600	53400	53300	53500	53300	121
518	20250107	121900	1505769700	53400	53400	53400	53400	58
519	20250107	121800	1502672500	53400	53400	53500	53400	47
520	20250107	121700	1500162000	53400	53300	53500	53300	40
521	20250107	121600	1498025700	53500	53300	53500	53300	56
522	20250107	121500	1495039300	53500	53300	53500	53300	300
523	20250107	121400	1479007100	53400	53300	53400	53300	15
524	20250107	121300	1478206700	53300	53400	53500	53300	84
525	20250107	121200	1473724100	53400	53400	53400	53400	42
526	20250107	121100	1471481300	53500	53400	53500	53400	71
527	20250107	121000	1467687800	53400	53400	53500	53400	79
528	20250107	120900	1463464300	53400	53500	53500	53400	45
529	20250107	120800	1461060300	53500	53300	53500	53300	116
530	20250107	120700	1454861500	53300	53400	53500	53300	72
531	20250107	120600	1451014200	53400	53400	53500	53400	68
532	20250107	120500	1447381700	53400	53300	53500	53300	299
533	20250107	120400	1431418800	53300	53400	53400	53300	22
534	20250107	120300	1430244700	53500	53300	53500	53300	78
535	20250107	120200	1426082500	53300	53400	53400	53300	20
536	20250107	120100	1425014700	53400	53400	53500	53400	123
537	20250107	120000	1418441300	53500	53300	53600	53300	150
538	20250107	115900	1410422000	53300	53400	53400	53300	100
539	20250107	115800	1405085400	53400	53500	53500	53400	33
540	20250107	115700	1403323100	53600	53400	53600	53400	117
541	20250107	115600	1397069900	53500	53500	53500	53400	49
542	20250107	115500	1394451100	53400	53500	53600	53400	350
543	20250107	115400	1375736900	53600	53500	53600	53500	387
544	20250107	115300	1355019600	53400	53400	53500	53400	64
545	20250107	115200	1351601500	53400	53400	53500	53300	141
546	20250107	115100	1344070600	53400	53300	53500	53300	218
547	20250107	115000	1332436500	53300	53200	53500	53200	283
548	20250107	114900	1317331600	53200	53200	53200	53200	3
549	20250107	114800	1317172000	53400	53200	53400	53200	274
550	20250107	114700	1302565400	53200	53200	53200	53200	12
551	20250107	114600	1301927000	53100	53200	53300	53100	24
552	20250107	114500	1300649400	53300	53100	53300	53000	223
553	20250107	114400	1288787800	53100	53200	53200	53100	43
554	20250107	114300	1286503800	53200	53100	53200	53100	48
555	20250107	114200	1283953700	53200	53100	53200	53100	46
556	20250107	114100	1281509300	53100	53200	53200	53100	19
557	20250107	114000	1280498700	53200	53000	53200	53000	68
558	20250107	113900	1276889500	53100	53100	53200	53100	29
559	20250107	113800	1275348500	53100	53100	53100	53000	23
560	20250107	113700	1274127400	53100	53200	53200	53100	63
561	20250107	113600	1270780000	53200	53300	53300	53100	14
562	20250107	113500	1270035200	53200	53200	53200	53100	113
563	20250107	113400	1264028100	53300	53200	53300	53200	39
564	20250107	113300	1261953200	53300	53200	53300	53200	68
565	20250107	113200	1258334200	53300	53300	53300	53200	23
566	20250107	113100	1257108400	53200	53300	53300	53200	49
567	20250107	113000	1254500200	53200	53100	53300	53100	138
568	20250107	112900	1247153700	53100	53200	53200	53100	63
569	20250107	112800	1243805300	53100	53100	53200	53100	78
570	20250107	112700	1239663200	53200	53100	53200	53100	61
571	20250107	112600	1236421100	53100	53100	53100	53100	240
572	20250107	112500	1223677100	53100	53000	53100	52900	42
573	20250107	112400	1221450400	53000	53100	53100	53000	40
574	20250107	112300	1219329700	53000	53000	53000	53000	33
575	20250107	112200	1217580700	53100	53100	53100	53000	51
576	20250107	112100	1214875600	53100	53100	53100	53100	55
577	20250107	112000	1211955100	53000	53100	53200	53000	42
578	20250107	111900	1209724200	53100	53200	53200	53100	61
579	20250107	111800	1206482300	53200	53100	53200	53100	8
580	20250107	111700	1206056800	53100	53100	53100	53100	1
581	20250107	111600	1206003700	53200	53300	53300	53200	46
582	20250107	111500	1203555600	53200	53000	53200	53000	151
583	20250107	111400	1195528700	53000	53100	53100	53000	10
584	20250107	111300	1194997900	53100	53000	53100	53000	47
585	20250107	111200	1192505100	53100	53000	53100	53000	66
586	20250107	111100	1189003400	53000	53100	53100	53000	78
587	20250107	111000	1184864500	53000	53000	53100	53000	44
588	20250107	110900	1182531600	53100	53000	53100	53000	27
589	20250107	110800	1181100300	53000	53200	53200	53000	12
590	20250107	110700	1180463400	53200	53000	53200	53000	62
591	20250107	110600	1177173800	53000	53100	53100	53000	55
592	20250107	110500	1174254000	53000	53000	53200	53000	153
593	20250107	110400	1166138700	53000	53100	53200	53000	208
594	20250107	110300	1155106700	53100	53200	53200	53100	36
595	20250107	110200	1153194200	53100	53100	53200	53100	38
596	20250107	110100	1151176200	53300	53100	53300	53100	61
597	20250107	110000	1147930400	53200	53100	53300	53100	269
598	20250107	105900	1133635200	53100	53100	53200	53100	38
599	20250107	105800	1131616600	53100	53100	53100	53100	27
600	20250107	105700	1130182900	53100	53200	53200	53100	66
601	20250107	105600	1126674400	53200	53200	53200	53200	40
602	20250107	105500	1124546400	53300	53100	53300	53100	42
603	20250107	105400	1122311500	53100	53200	53300	53100	33
604	20250107	105300	1120555900	53200	53300	53400	53200	32
605	20250107	105200	1118850500	53300	53300	53400	53300	63
606	20250107	105100	1115492400	53400	53200	53400	53200	158
607	20250107	105000	1107068200	53200	53200	53300	53100	86
608	20250107	104900	1102491200	53200	53300	53300	53100	22
609	20250107	104800	1101319500	53300	53300	53300	53200	100
610	20250107	104700	1095992800	53300	53200	53300	53100	45
611	20250107	104600	1093598600	53300	53300	53300	53200	109
612	20250107	104500	1087793200	53300	53200	53300	53200	233
613	20250107	104400	1075395700	53000	53000	53200	53000	49
614	20250107	104300	1072792500	53200	53200	53200	53100	107
615	20250107	104200	1067104400	53200	53200	53300	53200	36
616	20250107	104100	1065188500	53200	53200	53200	53200	30
617	20250107	104000	1063592500	53300	53200	53300	53200	47
618	20250107	103900	1061090900	53100	53100	53300	53100	47
619	20250107	103800	1058593000	53000	53000	53100	53000	106
620	20250107	103700	1052967700	53100	53100	53200	53000	62
621	20250107	103600	1049675500	53200	53000	53200	53000	25
622	20250107	103500	1048347400	53100	53100	53200	53100	91
623	20250107	103400	1043515200	53200	53200	53200	53100	35
624	20250107	103300	1041655800	53100	53100	53300	53100	88
625	20250107	103200	1036977000	53000	53100	53100	53000	35
626	20250107	103100	1035121900	53100	53000	53100	53000	79
627	20250107	103000	1030927400	53100	53000	53100	53000	99
628	20250107	102900	1025670700	53000	53200	53200	53000	20
629	20250107	102800	1024609300	53000	53000	53100	53000	104
630	20250107	102700	1019095600	53100	53100	53100	53000	33
631	20250107	102600	1017343400	53100	53100	53100	53000	94
632	20250107	102500	1012355200	53000	53200	53200	53000	98
633	20250107	102400	1007151300	53200	53200	53200	53100	6
634	20250107	102300	1006832200	53200	53100	53300	53100	62
635	20250107	102200	1003536300	53100	53200	53200	53100	6
636	20250107	102100	1003217300	53100	53100	53200	53100	88
637	20250107	102000	998538800	53100	53200	53200	53100	114
638	20250107	101900	992484000	53100	53100	53200	53100	37
639	20250107	101800	990518600	53100	53300	53300	53100	110
640	20250107	101700	984666200	53200	53200	53200	53200	32
641	20250107	101600	982963800	53200	53300	53300	53200	90
642	20250107	101500	978170100	53200	53100	53200	53100	196
643	20250107	101400	967753900	53300	53300	53300	53100	87
644	20250107	101300	963125800	53100	53200	53300	53100	184
645	20250107	101200	953337200	53200	53300	53300	53200	52
646	20250107	101100	950568300	53200	53100	53300	53100	128
647	20250107	101000	943761100	53200	53100	53300	53100	148
648	20250107	100900	935888700	53100	53100	53300	53100	38
649	20250107	100800	933870300	53200	53200	53200	53100	36
650	20250107	100700	931955800	53100	53300	53300	53100	15
651	20250107	100600	931157000	53200	53100	53300	53100	95
652	20250107	100500	926105700	53200	53300	53300	53100	35
653	20250107	100400	924240900	53300	53300	53400	53100	181
654	20250107	100300	914605700	53200	53100	53200	53100	45
655	20250107	100200	912214900	53200	53200	53200	53100	40
656	20250107	100100	910087000	53200	53300	53300	53100	73
657	20250107	100000	906201600	53200	53100	53200	53100	107
658	20250107	095900	900512500	53100	53300	53300	53100	8
659	20250107	095800	900086300	53100	53100	53300	53100	136
660	20250107	095700	892864200	53100	53100	53200	53100	76
661	20250107	095600	888827900	53200	53100	53200	53100	106
662	20250107	095500	883193800	53200	53200	53200	53200	11
663	20250107	095400	882608600	53100	53200	53200	53100	116
664	20250107	095300	876440000	53300	53300	53300	53300	7
665	20250107	095200	876066900	53100	53200	53200	53100	86
666	20250107	095100	871491900	53100	53300	53400	53100	76
667	20250107	095000	867445600	53300	53300	53300	53300	2
668	20250107	094900	867339000	53100	53200	53200	53100	385
669	20250107	094800	846891300	53200	53200	53200	53100	27
670	20250107	094700	845457300	53200	53200	53400	53100	151
671	20250107	094600	837425000	53200	53200	53200	53200	15
672	20250107	094500	836627000	53200	53300	53300	53200	288
673	20250107	094400	821287200	53400	53600	53600	53400	178
674	20250107	094300	811780300	53600	53500	53600	53500	41
675	20250107	094200	809586000	53600	53500	53600	53400	103
676	20250107	094100	804079000	53500	53500	53600	53500	198
677	20250107	094000	793485600	53500	53500	53600	53500	128
678	20250107	093900	786634000	53500	53300	53600	53300	577
679	20250107	093800	755776100	53300	53200	53400	53200	37
680	20250107	093700	753803000	53300	53200	53300	53200	1890
681	20250107	093600	653245800	53200	53200	53200	53100	60
682	20250107	093500	650056500	53200	53200	53200	53100	343
683	20250107	093400	631819100	53200	53200	53200	53100	126
684	20250107	093300	625123100	53100	53200	53200	53100	43
685	20250107	093200	622838900	53200	53100	53200	53000	195
686	20250107	093100	612476500	53100	53100	53100	53100	97
687	20250107	093000	607325800	53100	53200	53200	53000	95
688	20250107	092900	602282500	53100	53100	53100	53100	58
689	20250107	092800	599202700	53200	53100	53200	53100	91
690	20250107	092700	594369700	53200	53200	53200	53000	48
691	20250107	092600	591816300	53300	53200	53300	53000	879
692	20250107	092500	545212700	53000	53100	53100	53000	69
693	20250107	092400	541551600	53100	53200	53200	53100	231
694	20250107	092300	529279500	53200	53100	53200	53000	874
695	20250107	092200	482847100	53100	53100	53100	53100	82
696	20250107	092100	478492900	53100	53200	53200	53100	220
697	20250107	092000	466800800	53200	53300	53300	53200	69
698	20250107	091900	463125600	53300	53200	53300	53100	116
699	20250107	091800	456965700	53200	53200	53200	53100	151
700	20250107	091700	448942700	53200	53100	53200	53100	129
701	20250107	091600	442084700	53100	53200	53200	53100	337
702	20250107	091500	424159800	53200	53200	53200	53100	293
703	20250107	091400	408580600	53300	53500	53500	53300	713
704	20250107	091300	370538300	53500	53600	53700	53500	323
705	20250107	091200	353237400	53600	53700	53700	53600	108
706	20250107	091100	347442100	53700	53500	53700	53500	253
707	20250107	091000	333893100	53500	53600	53600	53400	611
708	20250107	090900	301178900	53500	53600	53600	53500	172
709	20250107	090800	291976400	53600	53500	53600	53400	463
710	20250107	090700	267184900	53500	53600	53700	53500	254
711	20250107	090600	253567300	53700	53500	53700	53500	681
712	20250107	090500	217066700	53500	53100	53600	53100	1510
713	20250107	090400	136462400	53000	53100	53100	52900	393
714	20250107	090300	115633900	53200	53100	53300	53100	251
715	20250107	090200	102302000	53100	53200	53300	53100	737
716	20250107	090100	63099600	53200	53200	53300	53100	293
717	20250107	090000	47513700	53200	52700	53300	52700	899