KissMeData/003030/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183900	1063600900	186300	186300	186300	186300	52
3	20250114	183800	1063600900	186300	186300	186300	186300	0
4	20250114	183700	1063600900	186300	186300	186300	186300	0
5	20250114	183600	1063600900	186300	186300	186300	186300	0
6	20250114	183500	1063600900	186300	186300	186300	186300	0
7	20250114	183400	1063600900	186300	186300	186300	186300	0
8	20250114	183300	1063600900	186300	186300	186300	186300	0
9	20250114	183200	1063600900	186300	186300	186300	186300	0
10	20250114	183100	1063600900	186300	186300	186300	186300	0
11	20250114	183000	1063600900	186300	186300	186300	186300	0
12	20250114	182900	1063600900	186300	186300	186300	186300	0
13	20250114	182800	1063600900	186300	186300	186300	186300	0
14	20250114	182700	1063600900	186300	186300	186300	186300	0
15	20250114	182600	1063600900	186300	186300	186300	186300	0
16	20250114	182500	1063600900	186300	186300	186300	186300	0
17	20250114	182400	1063600900	186300	186300	186300	186300	0
18	20250114	182300	1063600900	186300	186300	186300	186300	0
19	20250114	182200	1063600900	186300	186300	186300	186300	0
20	20250114	182100	1063600900	186300	186300	186300	186300	0
21	20250114	182000	1063600900	186300	186300	186300	186300	0
22	20250114	181900	1063600900	186300	186300	186300	186300	0
23	20250114	181800	1063600900	186300	186300	186300	186300	0
24	20250114	181700	1063600900	186300	186300	186300	186300	0
25	20250114	181600	1063600900	186300	186300	186300	186300	0
26	20250114	181500	1063600900	186300	186300	186300	186300	0
27	20250114	181400	1063600900	186300	186300	186300	186300	0
28	20250114	181300	1063600900	186300	186300	186300	186300	0
29	20250114	181200	1063600900	186300	186300	186300	186300	0
30	20250114	181100	1063600900	186300	186300	186300	186300	0
31	20250114	181000	1063600900	186300	186300	186300	186300	0
32	20250114	180900	1063600900	186300	186300	186300	186300	52
33	20250114	180800	1063600900	186300	186300	186300	186300	0
34	20250114	180700	1063600900	186300	186300	186300	186300	0
35	20250114	180600	1063600900	186300	186300	186300	186300	0
36	20250114	180500	1063600900	186300	186300	186300	186300	0
37	20250114	180400	1063600900	186300	186300	186300	186300	0
38	20250114	180300	1063600900	186300	186300	186300	186300	0
39	20250114	180200	1063600900	186300	186300	186300	186300	0
40	20250114	180100	1063600900	186300	186300	186300	186300	0
41	20250114	180000	1063600900	186300	186300	186300	186300	0
42	20250114	175900	1063600900	186300	186300	186300	186300	0
43	20250114	175800	1063600900	186300	186300	186300	186300	0
44	20250114	175700	1063600900	186300	186300	186300	186300	0
45	20250114	175600	1063600900	186300	186300	186300	186300	0
46	20250114	175500	1063600900	186300	186300	186300	186300	0
47	20250114	175400	1063600900	186300	186300	186300	186300	0
48	20250114	175300	1063600900	186300	186300	186300	186300	0
49	20250114	175200	1063600900	186300	186300	186300	186300	0
50	20250114	175100	1063600900	186300	186300	186300	186300	0
51	20250114	175000	1063600900	186300	186300	186300	186300	0
52	20250114	174900	1063600900	186300	186300	186300	186300	0
53	20250114	174800	1063600900	186300	186300	186300	186300	0
54	20250114	174700	1063600900	186300	186300	186300	186300	0
55	20250114	174600	1063600900	186300	186300	186300	186300	0
56	20250114	174500	1063600900	186300	186300	186300	186300	0
57	20250114	174400	1063600900	186300	186300	186300	186300	0
58	20250114	174300	1063600900	186300	186300	186300	186300	0
59	20250114	174200	1063600900	186300	186300	186300	186300	0
60	20250114	174100	1063600900	186300	186300	186300	186300	0
61	20250114	174000	1063600900	186300	186300	186300	186300	0
62	20250114	173900	1063600900	186300	186300	186300	186300	52
63	20250114	173800	1063600900	186300	186300	186300	186300	0
64	20250114	173700	1063600900	186300	186300	186300	186300	0
65	20250114	173600	1063600900	186300	186300	186300	186300	0
66	20250114	173500	1063600900	186300	186300	186300	186300	0
67	20250114	173400	1063600900	186300	186300	186300	186300	0
68	20250114	173300	1063600900	186300	186300	186300	186300	0
69	20250114	173200	1063600900	186300	186300	186300	186300	0
70	20250114	173100	1063600900	186300	186300	186300	186300	0
71	20250114	173000	1063600900	186300	186300	186300	186300	0
72	20250114	172900	1063600900	186300	186300	186300	186300	0
73	20250114	172800	1063600900	186300	186300	186300	186300	0
74	20250114	172700	1063600900	186300	186300	186300	186300	0
75	20250114	172600	1063600900	186300	186300	186300	186300	0
76	20250114	172500	1063600900	186300	186300	186300	186300	0
77	20250114	172400	1063600900	186300	186300	186300	186300	0
78	20250114	172300	1063600900	186300	186300	186300	186300	0
79	20250114	172200	1063600900	186300	186300	186300	186300	0
80	20250114	172100	1063600900	186300	186300	186300	186300	0
81	20250114	172000	1063600900	186300	186300	186300	186300	0
82	20250114	171900	1063600900	186300	186300	186300	186300	0
83	20250114	171800	1063600900	186300	186300	186300	186300	0
84	20250114	171700	1063600900	186300	186300	186300	186300	0
85	20250114	171600	1063600900	186300	186300	186300	186300	0
86	20250114	171500	1063600900	186300	186300	186300	186300	0
87	20250114	171400	1063600900	186300	186300	186300	186300	0
88	20250114	171300	1063600900	186300	186300	186300	186300	0
89	20250114	171200	1063600900	186300	186300	186300	186300	0
90	20250114	171100	1063600900	186300	186300	186300	186300	0
91	20250114	171000	1063600900	186300	186300	186300	186300	0
92	20250114	170900	1063600900	186300	186300	186300	186300	52
93	20250114	170800	1063600900	186300	186300	186300	186300	0
94	20250114	170700	1063600900	186300	186300	186300	186300	0
95	20250114	170600	1063600900	186300	186300	186300	186300	0
96	20250114	170500	1063600900	186300	186300	186300	186300	0
97	20250114	170400	1063600900	186300	186300	186300	186300	0
98	20250114	170300	1063600900	186300	186300	186300	186300	0
99	20250114	170200	1063600900	186300	186300	186300	186300	0
100	20250114	170100	1063600900	186300	186300	186300	186300	0
101	20250114	170000	1063600900	186300	186300	186300	186300	0
102	20250114	165900	1063600900	186300	186300	186300	186300	0
103	20250114	165800	1063600900	186300	186300	186300	186300	0
104	20250114	165700	1063600900	186300	186300	186300	186300	0
105	20250114	165600	1063600900	186300	186300	186300	186300	0
106	20250114	165500	1063600900	186300	186300	186300	186300	0
107	20250114	165400	1063600900	186300	186300	186300	186300	0
108	20250114	165300	1063600900	186300	186300	186300	186300	0
109	20250114	165200	1063600900	186300	186300	186300	186300	0
110	20250114	165100	1063600900	186300	186300	186300	186300	0
111	20250114	165000	1063600900	186300	186300	186300	186300	0
112	20250114	164900	1063600900	186300	186300	186300	186300	0
113	20250114	164800	1063600900	186300	186300	186300	186300	0
114	20250114	164700	1063600900	186300	186300	186300	186300	0
115	20250114	164600	1063600900	186300	186300	186300	186300	0
116	20250114	164500	1063600900	186300	186300	186300	186300	0
117	20250114	164400	1063600900	186300	186300	186300	186300	0
118	20250114	164300	1063600900	186300	186300	186300	186300	0
119	20250114	164200	1063600900	186300	186300	186300	186300	0
120	20250114	164100	1063600900	186300	186300	186300	186300	0
121	20250114	164000	1063600900	186300	186300	186300	186300	0
122	20250114	163900	1063600900	186300	186300	186300	186300	52
123	20250114	163800	1063600900	186300	186300	186300	186300	0
124	20250114	163700	1063600900	186300	186300	186300	186300	0
125	20250114	163600	1063600900	186300	186300	186300	186300	0
126	20250114	163500	1063600900	186300	186300	186300	186300	0
127	20250114	163400	1063600900	186300	186300	186300	186300	0
128	20250114	163300	1063600900	186300	186300	186300	186300	0
129	20250114	163200	1063600900	186300	186300	186300	186300	0
130	20250114	163100	1063600900	186300	186300	186300	186300	0
131	20250114	163000	1063600900	186300	186300	186300	186300	0
132	20250114	162900	1063600900	186300	186300	186300	186300	0
133	20250114	162800	1063600900	186300	186300	186300	186300	0
134	20250114	162700	1063600900	186300	186300	186300	186300	0
135	20250114	162600	1063600900	186300	186300	186300	186300	0
136	20250114	162500	1063600900	186300	186300	186300	186300	0
137	20250114	162400	1063600900	186300	186300	186300	186300	0
138	20250114	162300	1063600900	186300	186300	186300	186300	0
139	20250114	162200	1063600900	186300	186300	186300	186300	0
140	20250114	162100	1063600900	186300	186300	186300	186300	0
141	20250114	162000	1063600900	186300	186300	186300	186300	0
142	20250114	161900	1063600900	186300	186300	186300	186300	0
143	20250114	161800	1063600900	186300	186300	186300	186300	0
144	20250114	161700	1063600900	186300	186300	186300	186300	0
145	20250114	161600	1063600900	186300	186300	186300	186300	0
146	20250114	161500	1063600900	186300	186300	186300	186300	0
147	20250114	161400	1063600900	186300	186300	186300	186300	0
148	20250114	161300	1063600900	186300	186300	186300	186300	0
149	20250114	161200	1063600900	186300	186300	186300	186300	0
150	20250114	161100	1063600900	186300	186300	186300	186300	0
151	20250114	161000	1063600900	186300	186300	186300	186300	0
152	20250114	160900	1063600900	186300	186300	186300	186300	52
153	20250114	160800	1063600900	186300	186300	186300	186300	0
154	20250114	160700	1063600900	186300	186300	186300	186300	0
155	20250114	160600	1063600900	186300	186300	186300	186300	0
156	20250114	160500	1063600900	186300	186300	186300	186300	0
157	20250114	160400	1063600900	186300	186300	186300	186300	0
158	20250114	160300	1063600900	186300	186300	186300	186300	0
159	20250114	160200	1063600900	186300	186300	186300	186300	0
160	20250114	160100	1063600900	186300	186300	186300	186300	0
161	20250114	160000	1063600900	186300	186300	186300	186300	0
162	20250114	155900	1063600900	186300	186300	186300	186300	0
163	20250114	155800	1063600900	186300	186300	186300	186300	0
164	20250114	155700	1063600900	186300	186300	186300	186300	0
165	20250114	155600	1063600900	186300	186300	186300	186300	0
166	20250114	155500	1063600900	186300	186300	186300	186300	0
167	20250114	155400	1063600900	186300	186300	186300	186300	0
168	20250114	155300	1063600900	186300	186300	186300	186300	0
169	20250114	155200	1063600900	186300	186300	186300	186300	0
170	20250114	155100	1063600900	186300	186300	186300	186300	0
171	20250114	155000	1063600900	186300	186300	186300	186300	0
172	20250114	154900	1063600900	186300	186300	186300	186300	0
173	20250114	154800	1063600900	186300	186300	186300	186300	0
174	20250114	154700	1063600900	186300	186300	186300	186300	0
175	20250114	154600	1063600900	186300	186300	186300	186300	0
176	20250114	154500	1063600900	186300	186300	186300	186300	0
177	20250114	154400	1063600900	186300	186300	186300	186300	0
178	20250114	154300	1063600900	186300	186300	186300	186300	0
179	20250114	154200	1063600900	186300	186300	186300	186300	0
180	20250114	154100	1063600900	186300	186300	186300	186300	0
181	20250114	154000	1063600900	186300	186300	186300	186300	0
182	20250114	153900	1063600900	186300	186300	186300	186300	52
183	20250114	153800	1063600900	186300	186300	186300	186300	0
184	20250114	153700	1063600900	186300	186300	186300	186300	0
185	20250114	153600	1063600900	186300	186300	186300	186300	0
186	20250114	153500	1063600900	186300	186300	186300	186300	0
187	20250114	153400	1063600900	186300	186300	186300	186300	0
188	20250114	153300	1063600900	186300	186300	186300	186300	0
189	20250114	153200	1063600900	186300	186300	186300	186300	0
190	20250114	153100	1063600900	186300	186300	186300	186300	0
191	20250114	153000	1063600900	186300	186300	186300	186300	52
192	20250114	152900	1053913300	187300	187300	187300	187300	0
193	20250114	152800	1053913300	187300	187300	187300	187300	0
194	20250114	152700	1053913300	187300	187300	187300	187300	0
195	20250114	152600	1053913300	187300	187300	187300	187300	0
196	20250114	152500	1053913300	187300	187300	187300	187300	0
197	20250114	152400	1053913300	187300	187300	187300	187300	0
198	20250114	152300	1053913300	187300	187300	187300	187300	0
199	20250114	152200	1053913300	187300	187300	187300	187300	0
200	20250114	152100	1053913300	187300	187300	187300	187300	0
201	20250114	152000	1053913300	187300	187300	187300	187300	0
202	20250114	151900	1053913300	187300	187400	187400	186500	3
203	20250114	151800	1053352100	186500	186500	186500	186500	4
204	20250114	151700	1052606100	186500	186600	186800	186500	13
205	20250114	151600	1050179500	186600	186800	187800	186600	7
206	20250114	151500	1048870300	186800	187200	188000	186800	13
207	20250114	151400	1046430400	187500	187400	187500	187400	19
208	20250114	151300	1042869600	187100	187000	187100	187000	5
209	20250114	151200	1041934500	186900	187000	187000	186800	7
210	20250114	151100	1040625900	186800	186900	187000	186800	6
211	20250114	151000	1039504600	187100	187100	187100	187100	1
212	20250114	150900	1039317500	187100	187100	187200	187100	3
213	20250114	150800	1038756100	187100	186700	187100	186700	9
214	20250114	150700	1037073200	186900	186800	186900	186800	13
215	20250114	150600	1034643900	186800	186800	186900	186800	10
216	20250114	150500	1032775200	187000	186500	187000	186500	40
217	20250114	150400	1025305400	186600	186700	186800	186600	20
218	20250114	150300	1021571800	186700	187000	187000	186700	17
219	20250114	150200	1018395400	187100	187100	187100	187100	1
220	20250114	150100	1018208300	187100	187200	187200	187100	26
221	20250114	150000	1013341300	187300	187200	187300	187200	3
222	20250114	145900	1012779600	187300	187200	187300	187200	6
223	20250114	145800	1011656000	187300	187300	187300	187200	4
224	20250114	145700	1010907000	187300	187300	187300	187300	3
225	20250114	145600	1010345100	187300	187300	187300	187300	1
226	20250114	145500	1010157800	187200	187300	187300	187200	6
227	20250114	145400	1009034300	187200	187300	187300	187200	4
228	20250114	145300	1008285200	187300	187300	187300	187300	5
229	20250114	145200	1007348700	187300	187300	187300	187200	8
230	20250114	145100	1005850500	187500	187400	187500	187200	12
231	20250114	145000	1003601400	187400	187200	187500	187200	15
232	20250114	144900	1000791300	187200	187200	187300	187200	4
233	20250114	144800	1000042400	187200	187300	187300	187200	24
234	20250114	144700	995549300	187300	187200	187300	187200	7
235	20250114	144600	994238400	187200	187300	187300	187200	11
236	20250114	144500	992178300	187300	187200	187300	187200	6
237	20250114	144400	991055000	187200	187100	187400	187100	37
238	20250114	144300	984129600	187100	187100	187100	187100	1
239	20250114	144200	983942500	187100	187000	187100	187000	7
240	20250114	144100	982633000	186900	187700	187700	186900	69
241	20250114	144000	969705500	187800	186900	187800	186800	121
242	20250114	143900	947061700	186800	187000	187000	186800	34
243	20250114	143800	940709300	187000	187100	187100	187000	4
244	20250114	143700	939961200	187200	187400	187400	187200	6
245	20250114	143600	938837300	187800	187800	187800	187600	101
246	20250114	143500	919878300	187700	187300	188000	187300	159
247	20250114	143400	890025700	187200	186900	187200	186900	36
248	20250114	143300	883293700	186800	186800	186900	186800	6
249	20250114	143200	882172700	186800	187000	187000	186800	3
250	20250114	143100	881611900	186900	187200	187200	186900	15
251	20250114	143000	878807600	187000	187100	187200	187000	4
252	20250114	142900	878059200	187200	187100	187200	187100	4
253	20250114	142800	877310700	187200	187200	187200	187200	2
254	20250114	142700	876936300	187200	187100	187200	187100	3
255	20250114	142600	876374900	187200	187100	187200	187100	4
256	20250114	142500	875626300	187100	187100	187200	187100	5
257	20250114	142400	874690700	187100	187100	187300	187100	12
258	20250114	142300	872444500	187100	187000	187100	187000	32
259	20250114	142200	866460300	187000	187000	187000	186900	3
260	20250114	142100	865899400	187000	186900	187000	186900	6
261	20250114	142000	864777900	187000	187100	187100	186900	4
262	20250114	141900	864030000	186900	187200	187300	186900	9
263	20250114	141800	862345900	187300	187400	187400	187300	2
264	20250114	141700	861971200	187700	187600	187700	187600	3
265	20250114	141600	861408300	187700	187000	187700	186700	70
266	20250114	141500	848289200	187100	187100	187200	187100	5
267	20250114	141400	847353500	187100	187200	187200	187100	3
268	20250114	141300	846792100	187200	187300	187300	187200	6
269	20250114	141200	845668800	187200	187300	187300	187200	2
270	20250114	141100	845294300	187200	187300	187300	187200	2
271	20250114	141000	844919800	187300	187400	187400	187100	40
272	20250114	140900	837434200	187500	187500	187500	187500	1
273	20250114	140800	837246700	187500	187700	187700	187500	6
274	20250114	140700	836121300	187700	187800	188000	187700	10
275	20250114	140600	834242900	187800	187100	187800	187100	77
276	20250114	140500	819803700	187300	187300	188500	187200	48
277	20250114	140400	810786800	187200	187000	187500	187000	21
278	20250114	140300	806857500	187000	186700	187000	186700	42
279	20250114	140200	799012500	186800	187000	187000	186800	19
280	20250114	140100	795461900	187100	187500	187500	187100	12
281	20250114	140000	793214700	187300	186900	187300	186800	96
282	20250114	135900	775274200	186900	187100	187100	186900	5
283	20250114	135800	774339300	187000	187300	187700	187000	90
284	20250114	135700	757480900	187300	186700	187300	186700	87
285	20250114	135600	741226000	186800	186800	186800	186700	3
286	20250114	135500	740665700	186800	187000	187000	186800	24
287	20250114	135400	736181100	187100	187300	187300	187100	3
288	20250114	135300	735619600	187300	187900	187900	187300	57
289	20250114	135200	724913400	187900	187500	188400	187500	74
290	20250114	135100	710998800	187500	186900	187500	186900	13
291	20250114	135000	708566900	186900	187000	187100	186900	10
292	20250114	134900	706697500	187100	187000	187200	187000	23
293	20250114	134800	702394100	187200	187300	187400	187200	7
294	20250114	134700	701083200	187500	187300	187500	187300	6
295	20250114	134600	699959200	187400	187600	187600	187400	3
296	20250114	134500	699396700	187500	187500	187700	187500	16
297	20250114	134400	696395700	187200	186900	187300	186900	10
298	20250114	134300	694525900	186900	186800	186900	186800	3
299	20250114	134200	693965300	186900	186900	186900	186800	5
300	20250114	134100	693031000	186800	186900	186900	186800	4
301	20250114	134000	692283600	186800	186900	186900	186800	5
302	20250114	133900	691349500	186800	186500	187100	186500	43
303	20250114	133800	683320500	186500	187100	187100	186500	85
304	20250114	133700	667464700	186900	187200	187300	186900	33
305	20250114	133600	661292900	187200	187200	187300	187200	9
306	20250114	133500	659607900	187300	187300	187300	187300	2
307	20250114	133400	659233300	187300	187200	187300	187200	3
308	20250114	133300	658671500	187400	187400	187400	187400	1
309	20250114	133200	658484100	187100	187400	187400	187000	87
310	20250114	133100	642202900	187000	187600	187600	186900	129
311	20250114	133000	618074300	187700	187600	187700	187600	6
312	20250114	132900	616948300	187700	187800	187800	187700	5
313	20250114	132800	616009700	187700	187700	187800	187700	6
314	20250114	132700	614883400	187800	187800	187800	187800	2
315	20250114	132600	614507800	187800	187800	187800	187700	8
316	20250114	132500	613005500	187800	188000	188000	187700	25
317	20250114	132400	608306800	188200	188100	188200	188000	23
318	20250114	132300	603980800	188100	189500	189500	188100	71
319	20250114	132200	590574100	189100	189000	190900	188200	75
320	20250114	132100	576352900	191200	188200	191200	188100	74
321	20250114	132000	562360100	188200	188100	188200	188100	4
322	20250114	131900	561607500	188100	188200	188200	188100	4
323	20250114	131800	560855000	188100	188300	188300	188100	13
324	20250114	131700	558408100	188300	188600	188700	188300	15
325	20250114	131600	555579900	188700	188800	188800	188700	13
326	20250114	131500	553126200	188800	189600	189700	188800	134
327	20250114	131400	527778800	189600	189600	189700	189600	6
328	20250114	131300	526641100	189600	189600	189700	189600	8
329	20250114	131200	525124200	189900	189900	190100	189600	17
330	20250114	131100	521898000	189900	190000	190000	189700	50
331	20250114	131000	512408900	190000	189800	190000	189800	11
332	20250114	130900	510319600	189900	189900	189900	189800	7
333	20250114	130800	508990600	190000	189800	190000	189800	32
334	20250114	130700	502913900	190000	189900	190000	189900	13
335	20250114	130600	500444200	189900	190400	190400	189100	104
336	20250114	130500	480703400	190500	191100	191100	190500	25
337	20250114	130400	475933200	191200	191300	191300	191200	2
338	20250114	130300	475550700	191200	191400	191400	191200	6
339	20250114	130200	474403000	191300	191500	191500	191300	4
340	20250114	130100	473637600	191500	191700	191700	191500	7
341	20250114	130000	472296400	191600	191600	191600	191600	6
342	20250114	125900	471146800	191700	191700	191700	191700	3
343	20250114	125800	470571700	191700	191600	191700	191600	3
344	20250114	125700	469996700	191600	191600	191600	191600	4
345	20250114	125600	469230300	191600	191500	191600	191500	3
346	20250114	125500	468655600	191500	191500	191500	191500	3
347	20250114	125400	468081100	191500	191500	191500	191500	1
348	20250114	125300	467889600	191500	191500	191500	191500	1
349	20250114	125200	467698100	191500	191500	191500	191500	13
350	20250114	125100	465208600	191500	191500	191500	191500	1
351	20250114	125000	465017100	191500	191500	191500	191500	1
352	20250114	124900	464825600	191500	191500	191500	191500	1
353	20250114	124800	464634100	191500	191500	191500	191500	1
354	20250114	124700	464442600	191500	191500	191500	191500	3
355	20250114	124600	463868100	191500	191500	191500	191500	1
356	20250114	124500	463676600	191600	191600	191600	191400	4
357	20250114	124400	462910600	191600	191600	191600	191600	1
358	20250114	124300	462719000	191700	191700	191700	191700	1
359	20250114	124200	462527300	191700	191700	191700	191700	1
360	20250114	124100	462335600	191600	191800	191800	191600	3
361	20250114	124000	461760600	191800	191800	191800	191800	1
362	20250114	123900	461568800	191900	191900	191900	191900	1
363	20250114	123800	461376900	191800	191800	191800	191800	1
364	20250114	123700	461185100	191900	191900	191900	191900	1
365	20250114	123600	460993200	191800	191800	191800	191800	2
366	20250114	123500	460609600	191600	191700	191700	191600	6
367	20250114	123400	459459800	191700	191700	191700	191700	3
368	20250114	123300	458884700	191700	191700	191700	191700	4
369	20250114	123200	458117900	191600	191600	191600	191600	4
370	20250114	123100	457351500	191600	191700	191700	191600	2
371	20250114	123000	456968200	191700	191700	191700	191700	8
372	20250114	122900	455434600	191700	191700	192000	191700	11
373	20250114	122800	453324700	191600	191400	191600	191400	7
374	20250114	122700	451984700	191400	191400	191400	191400	1
375	20250114	122600	451793300	191400	191400	191400	191400	2
376	20250114	122500	451410500	191500	191500	191500	191500	1
377	20250114	122400	451219000	191500	191600	191600	191500	4
378	20250114	122300	450452700	191600	191400	191600	191400	20
379	20250114	122200	446622900	191100	191100	191100	191100	17
380	20250114	122100	443374200	191100	191100	191100	191100	1
381	20250114	122000	443183100	191100	191000	191100	191000	2
382	20250114	121900	442801000	191100	191100	191100	191100	1
383	20250114	121800	442609900	191000	191100	191100	191000	2
384	20250114	121700	442227800	191100	191000	191100	191000	2
385	20250114	121600	441845700	191100	191100	191100	191100	1
386	20250114	121500	441654600	191100	191100	191100	191100	1
387	20250114	121400	441463500	191100	191100	191100	191100	1
388	20250114	121300	441272400	191000	191100	191100	191000	2
389	20250114	121200	440890300	191100	191100	191100	191100	1
390	20250114	121100	440699200	191100	190900	191100	190900	2
391	20250114	121000	440317200	191000	191000	191000	191000	1
392	20250114	120900	440126200	191100	191100	191100	191100	1
393	20250114	120800	439935100	191000	191000	191000	191000	1
394	20250114	120700	439744100	191000	191100	191100	191000	2
395	20250114	120600	439362000	191100	191100	191100	191100	1
396	20250114	120500	439170900	191100	191100	191100	191100	1
397	20250114	120400	438979800	191100	191200	191200	191100	22
398	20250114	120300	434775500	191400	191100	191400	191100	30
399	20250114	120200	429042200	191400	191400	191400	191400	1
400	20250114	120100	428850800	191500	191100	191500	191100	25
401	20250114	120000	424072400	191100	191200	191200	191100	2
402	20250114	115900	423690100	190800	190700	190800	190700	26
403	20250114	115800	418731700	190600	190600	190600	190600	1
404	20250114	115700	418541100	190600	190600	190600	190600	1
405	20250114	115600	418350500	190600	190600	190600	190600	1
406	20250114	115500	418159900	190600	190600	190600	190600	2
407	20250114	115400	417778700	190900	191100	191100	190300	118
408	20250114	115300	395275400	191100	190900	191400	190900	7
409	20250114	115200	393938400	190700	190600	190700	190600	9
410	20250114	115100	392222600	190500	190500	190500	190500	1
411	20250114	115000	392032100	190600	190600	190600	190600	2
412	20250114	114900	391650900	190700	190700	190700	190700	1
413	20250114	114800	391460200	190600	190800	190800	190600	4
414	20250114	114700	390697500	190700	190700	190700	190700	1
415	20250114	114600	390506800	190700	190700	190700	190700	1
416	20250114	114500	390316100	190900	190900	190900	190900	2
417	20250114	114400	389934300	190700	190700	190700	190700	1
418	20250114	114300	389743600	190800	190700	190800	190700	2
419	20250114	114200	389362100	190900	190900	190900	190900	1
420	20250114	114100	389171200	190900	190900	190900	190900	1
421	20250114	114000	388980300	190800	190800	190800	190800	1
422	20250114	113900	388789500	190700	190900	190900	190700	2
423	20250114	113800	388407900	190900	190900	190900	190900	1
424	20250114	113700	388217000	190800	190800	190800	190800	1
425	20250114	113600	388026200	190600	190600	190600	190500	28
426	20250114	113500	382692000	190700	190700	190700	190700	1
427	20250114	113400	382501300	190700	190700	190700	190700	1
428	20250114	113300	382310600	190800	190800	190800	190800	1
429	20250114	113200	382119800	190800	190800	190800	190800	1
430	20250114	113100	381929000	190800	190600	190800	190600	23
431	20250114	113000	377540800	190600	190200	190600	190200	2
432	20250114	112900	377160000	190500	190400	190500	190400	2
433	20250114	112800	376779100	190400	190400	190400	190400	1
434	20250114	112700	376588700	190200	190400	190400	190200	8
435	20250114	112600	375066900	190400	190400	190400	190400	1
436	20250114	112500	374876500	190400	190400	190400	190400	1
437	20250114	112400	374686100	190300	190200	190300	190200	2
438	20250114	112300	374305600	190400	190400	190400	190400	1
439	20250114	112200	374115200	190400	190400	190400	190400	1
440	20250114	112100	373924800	190400	190400	190400	190400	1
441	20250114	112000	373734400	190300	190400	190400	190300	2
442	20250114	111900	373353700	190400	190400	190400	190400	1
443	20250114	111800	373163300	190400	190400	190400	190400	1
444	20250114	111700	372972900	190300	190400	190400	190300	2
445	20250114	111600	372592200	190400	190400	190400	190400	1
446	20250114	111500	372401800	190400	190400	190400	190400	1
447	20250114	111400	372211400	190400	190600	190600	190400	2
448	20250114	111300	371830400	190500	190500	190500	190500	1
449	20250114	111200	371639900	190500	190500	190500	190500	1
450	20250114	111100	371449400	190800	190700	190800	190700	2
451	20250114	111000	371067900	190800	190800	190800	190800	2
452	20250114	110900	370686300	190700	190400	191100	190400	35
453	20250114	110800	364004900	190100	190200	190200	190100	12
454	20250114	110700	361722600	190200	190200	190200	190200	1
455	20250114	110600	361532400	190200	190200	190200	190200	1
456	20250114	110500	361342200	190000	190200	190200	190000	2
457	20250114	110400	360962000	190200	190200	190200	190200	1
458	20250114	110300	360771800	190100	190100	190100	190100	1
459	20250114	110200	360581700	190100	190100	190100	190100	1
460	20250114	110100	360391600	190200	190200	190200	190200	1
461	20250114	110000	360201400	190200	190200	190200	190200	1
462	20250114	105900	360011200	190200	190200	190200	190200	2
463	20250114	105800	359630800	190400	190400	190400	190400	1
464	20250114	105700	359440400	190400	190400	190400	190400	1
465	20250114	105600	359250000	190400	190400	190400	190400	2
466	20250114	105500	358869200	190600	190600	190600	190600	3
467	20250114	105400	358297400	190600	190600	190600	190600	1
468	20250114	105300	358106800	190600	190500	190600	190500	2
469	20250114	105200	357725700	190600	190600	190600	190600	1
470	20250114	105100	357535100	190600	190600	190600	190600	2
471	20250114	105000	357153900	190600	190600	190600	190600	1
472	20250114	104900	356963300	190500	190600	190600	190500	2
473	20250114	104800	356582200	190600	190600	190600	190600	1
474	20250114	104700	356391600	190700	190500	190700	190500	2
475	20250114	104600	356010400	190800	190800	190800	190800	1
476	20250114	104500	355819600	190700	190800	190800	190700	4
477	20250114	104400	355056700	190800	190800	190800	190800	1
478	20250114	104300	354865900	190700	191000	191000	190700	2
479	20250114	104200	354484200	190900	191200	191200	190900	61
480	20250114	104100	342826000	191200	191200	191200	191200	1
481	20250114	104000	342634800	191100	191100	191100	191100	1
482	20250114	103900	342443700	191100	191100	191100	191100	1
483	20250114	103800	342252600	190900	190900	190900	190900	1
484	20250114	103700	342061700	190900	190800	190900	190800	2
485	20250114	103600	341680000	190900	190900	190900	190900	1
486	20250114	103500	341489100	190900	190800	190900	190800	4
487	20250114	103400	340725800	190800	190500	190800	190500	2
488	20250114	103300	340344500	190800	190200	190800	190200	2
489	20250114	103200	339963500	190100	190000	190400	190000	39
490	20250114	103100	332544100	189900	190400	190400	189900	142
491	20250114	103000	305551800	190400	190700	191000	190400	143
492	20250114	102900	278276900	191100	189700	191100	189700	202
493	20250114	102800	239729900	189700	189700	189700	189600	5
494	20250114	102700	238781500	189700	189700	189700	189600	5
495	20250114	102600	237833200	189600	189300	189600	189300	51
496	20250114	102500	228174700	189300	189200	189300	189200	2
497	20250114	102400	227796200	189300	189300	189300	189300	7
498	20250114	102300	226471100	189400	189500	189500	189400	7
499	20250114	102200	225144800	189600	189600	189600	189500	6
500	20250114	102100	224007400	189600	189700	189700	189600	12
501	20250114	102000	221732100	189700	189700	189700	189700	1
502	20250114	101900	221542400	189600	189600	189700	189600	4
503	20250114	101800	220783900	189700	189700	189700	189700	1
504	20250114	101700	220594200	189700	189600	189700	189600	2
505	20250114	101600	220214900	189700	189600	189700	189600	3
506	20250114	101500	219646000	189700	189600	189700	189600	2
507	20250114	101400	219266700	189700	189600	189700	189600	2
508	20250114	101300	218887400	189700	189700	189700	189700	2
509	20250114	101200	218508000	189600	189700	189700	189600	9
510	20250114	101100	216801500	189700	189700	189700	189700	1
511	20250114	101000	216611800	189700	189700	189700	189700	1
512	20250114	100900	216422100	189700	189700	189700	189700	1
513	20250114	100800	216232400	189700	189600	189700	189600	4
514	20250114	100700	215473900	189700	189700	189700	189700	1
515	20250114	100600	215284200	189700	189700	189700	189700	1
516	20250114	100500	215094500	189700	189700	189700	189700	1
517	20250114	100400	214904800	189700	189700	189700	189600	20
518	20250114	100300	211111500	189700	189700	189700	189600	6
519	20250114	100200	209973400	189800	189700	189800	189700	2
520	20250114	100100	209593900	189800	189800	189800	189800	1
521	20250114	100000	209404100	190000	189600	190000	189600	81
522	20250114	095900	194035000	189800	190500	190500	189600	101
523	20250114	095800	174842300	190600	190600	190600	190600	8
524	20250114	095700	173317500	190700	190900	190900	190600	4
525	20250114	095600	172554700	191000	191000	191000	191000	1
526	20250114	095500	172363700	191000	190900	191000	190900	3
527	20250114	095400	171790900	191000	191600	191600	191000	27
528	20250114	095300	166627400	191600	191600	191600	191600	1
529	20250114	095200	166435800	191500	191600	191600	191500	2
530	20250114	095100	166052700	191600	191600	191600	191600	1
531	20250114	095000	165861100	191600	191600	191600	191600	1
532	20250114	094900	165669500	191600	191600	191600	191600	1
533	20250114	094800	165477900	191500	192000	192000	191500	87
534	20250114	094700	148813700	192000	192000	192000	192000	1
535	20250114	094600	148621700	192000	192000	192000	192000	1
536	20250114	094500	148429700	191900	191900	191900	191900	1
537	20250114	094400	148237800	191900	191900	191900	191900	1
538	20250114	094300	148045900	191800	191800	191800	191800	6
539	20250114	094200	146895100	191800	191800	191800	191800	1
540	20250114	094100	146703300	191500	191200	191500	191200	24
541	20250114	094000	142111500	191200	190800	191200	190800	57
542	20250114	093900	131234000	190800	190800	190800	190700	51
543	20250114	093800	121505900	191100	191100	191100	191100	5
544	20250114	093700	120550400	191100	191100	191100	191100	1
545	20250114	093600	120359300	191100	191200	191200	190800	96
546	20250114	093500	102027200	191300	192500	192500	191300	6
547	20250114	093400	100877100	191100	190700	191100	190700	120
548	20250114	093300	77968800	190700	190900	190900	190700	2
549	20250114	093200	77587200	190600	190900	190900	190600	27
550	20250114	093100	72438100	190900	190100	190900	190100	3
551	20250114	093000	71867000	190800	190900	190900	190800	3
552	20250114	092900	71294500	190900	190900	190900	190900	1
553	20250114	092800	71103600	190800	190000	190800	189700	42
554	20250114	092700	63134200	190700	191000	191000	190200	152
555	20250114	092600	34127000	191100	191300	191400	191100	15
556	20250114	092500	31258300	191300	191400	191400	191300	2
557	20250114	092400	30875600	191900	191900	191900	191900	1
558	20250114	092300	30683700	191800	191400	191800	191400	35
559	20250114	092200	23984300	191900	191900	191900	191600	27
560	20250114	092100	18810200	192200	192200	192200	192200	1
561	20250114	092000	18618000	192200	192200	192200	192200	1
562	20250114	091900	18425800	192200	192200	192200	192200	2
563	20250114	091800	18041400	192200	192300	192300	192100	8
564	20250114	091700	16503900	192600	192300	192600	192300	6
565	20250114	091600	15349500	192800	192800	192800	192800	2
566	20250114	091500	14963900	192800	192800	192800	192800	2
567	20250114	091400	14578300	192800	192800	192800	192800	1
568	20250114	091300	14385500	192800	192800	192800	192800	1
569	20250114	091200	14192700	192900	192800	192900	192800	3
570	20250114	091100	13614100	192400	192300	192400	192300	27
571	20250114	091000	8421900	192200	192100	192200	192100	3
572	20250114	090900	7845500	192300	192300	192300	192300	3
573	20250114	090800	7268600	191800	192200	192300	191800	6
574	20250114	090700	6115900	192300	192300	192300	192300	1
575	20250114	090600	5923600	192300	191100	192300	191100	3
576	20250114	090500	5347900	192300	192300	192300	192300	1
577	20250114	090400	5155600	192300	191200	192300	191200	4
578	20250114	090300	4389700	193000	193000	193000	193000	1
579	20250114	090200	4196700	193000	193000	193000	193000	2
580	20250114	090100	3810700	190400	190800	190800	190400	5
581	20250114	090000	2857100	192400	189900	193000	189800	15