KissMeData/103140/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201200	7477673000	52900	52900	52900	52900	4303
3	20250106	201100	7477673000	52900	52900	52900	52900	0
4	20250106	201000	7477673000	52900	52900	52900	52900	0
5	20250106	200900	7477673000	52900	52900	52900	52900	0
6	20250106	200800	7477673000	52900	52900	52900	52900	0
7	20250106	200700	7477673000	52900	52900	52900	52900	0
8	20250106	200600	7477673000	52900	52900	52900	52900	0
9	20250106	200500	7477673000	52900	52900	52900	52900	0
10	20250106	200400	7477673000	52900	52900	52900	52900	0
11	20250106	200300	7477673000	52900	52900	52900	52900	0
12	20250106	200200	7477673000	52900	52900	52900	52900	0
13	20250106	200100	7477673000	52900	52900	52900	52900	0
14	20250106	200000	7477673000	52900	52900	52900	52900	0
15	20250106	195900	7477673000	52900	52900	52900	52900	0
16	20250106	195800	7477673000	52900	52900	52900	52900	0
17	20250106	195700	7477673000	52900	52900	52900	52900	0
18	20250106	195600	7477673000	52900	52900	52900	52900	0
19	20250106	195500	7477673000	52900	52900	52900	52900	0
20	20250106	195400	7477673000	52900	52900	52900	52900	0
21	20250106	195300	7477673000	52900	52900	52900	52900	0
22	20250106	195200	7477673000	52900	52900	52900	52900	0
23	20250106	195100	7477673000	52900	52900	52900	52900	0
24	20250106	195000	7477673000	52900	52900	52900	52900	0
25	20250106	194900	7477673000	52900	52900	52900	52900	0
26	20250106	194800	7477673000	52900	52900	52900	52900	0
27	20250106	194700	7477673000	52900	52900	52900	52900	0
28	20250106	194600	7477673000	52900	52900	52900	52900	0
29	20250106	194500	7477673000	52900	52900	52900	52900	0
30	20250106	194400	7477673000	52900	52900	52900	52900	0
31	20250106	194300	7477673000	52900	52900	52900	52900	0
32	20250106	194200	7477673000	52900	52900	52900	52900	4303
33	20250106	194100	7477673000	52900	52900	52900	52900	0
34	20250106	194000	7477673000	52900	52900	52900	52900	0
35	20250106	193900	7477673000	52900	52900	52900	52900	0
36	20250106	193800	7477673000	52900	52900	52900	52900	0
37	20250106	193700	7477673000	52900	52900	52900	52900	0
38	20250106	193600	7477673000	52900	52900	52900	52900	0
39	20250106	193500	7477673000	52900	52900	52900	52900	0
40	20250106	193400	7477673000	52900	52900	52900	52900	0
41	20250106	193300	7477673000	52900	52900	52900	52900	0
42	20250106	193200	7477673000	52900	52900	52900	52900	0
43	20250106	193100	7477673000	52900	52900	52900	52900	0
44	20250106	193000	7477673000	52900	52900	52900	52900	0
45	20250106	192900	7477673000	52900	52900	52900	52900	0
46	20250106	192800	7477673000	52900	52900	52900	52900	0
47	20250106	192700	7477673000	52900	52900	52900	52900	0
48	20250106	192600	7477673000	52900	52900	52900	52900	0
49	20250106	192500	7477673000	52900	52900	52900	52900	0
50	20250106	192400	7477673000	52900	52900	52900	52900	0
51	20250106	192300	7477673000	52900	52900	52900	52900	0
52	20250106	192200	7477673000	52900	52900	52900	52900	0
53	20250106	192100	7477673000	52900	52900	52900	52900	0
54	20250106	192000	7477673000	52900	52900	52900	52900	0
55	20250106	191900	7477673000	52900	52900	52900	52900	0
56	20250106	191800	7477673000	52900	52900	52900	52900	0
57	20250106	191700	7477673000	52900	52900	52900	52900	0
58	20250106	191600	7477673000	52900	52900	52900	52900	0
59	20250106	191500	7477673000	52900	52900	52900	52900	0
60	20250106	191400	7477673000	52900	52900	52900	52900	0
61	20250106	191300	7477673000	52900	52900	52900	52900	0
62	20250106	191200	7477673000	52900	52900	52900	52900	4303
63	20250106	191100	7477673000	52900	52900	52900	52900	0
64	20250106	191000	7477673000	52900	52900	52900	52900	0
65	20250106	190900	7477673000	52900	52900	52900	52900	0
66	20250106	190800	7477673000	52900	52900	52900	52900	0
67	20250106	190700	7477673000	52900	52900	52900	52900	0
68	20250106	190600	7477673000	52900	52900	52900	52900	0
69	20250106	190500	7477673000	52900	52900	52900	52900	0
70	20250106	190400	7477673000	52900	52900	52900	52900	0
71	20250106	190300	7477673000	52900	52900	52900	52900	0
72	20250106	190200	7477673000	52900	52900	52900	52900	0
73	20250106	190100	7477673000	52900	52900	52900	52900	0
74	20250106	190000	7477673000	52900	52900	52900	52900	0
75	20250106	185900	7477673000	52900	52900	52900	52900	0
76	20250106	185800	7477673000	52900	52900	52900	52900	0
77	20250106	185700	7477673000	52900	52900	52900	52900	0
78	20250106	185600	7477673000	52900	52900	52900	52900	0
79	20250106	185500	7477673000	52900	52900	52900	52900	0
80	20250106	185400	7477673000	52900	52900	52900	52900	0
81	20250106	185300	7477673000	52900	52900	52900	52900	0
82	20250106	185200	7477673000	52900	52900	52900	52900	0
83	20250106	185100	7477673000	52900	52900	52900	52900	0
84	20250106	185000	7477673000	52900	52900	52900	52900	0
85	20250106	184900	7477673000	52900	52900	52900	52900	0
86	20250106	184800	7477673000	52900	52900	52900	52900	0
87	20250106	184700	7477673000	52900	52900	52900	52900	0
88	20250106	184600	7477673000	52900	52900	52900	52900	0
89	20250106	184500	7477673000	52900	52900	52900	52900	0
90	20250106	184400	7477673000	52900	52900	52900	52900	0
91	20250106	184300	7477673000	52900	52900	52900	52900	0
92	20250106	184200	7477673000	52900	52900	52900	52900	4303
93	20250106	184100	7477673000	52900	52900	52900	52900	0
94	20250106	184000	7477673000	52900	52900	52900	52900	0
95	20250106	183900	7477673000	52900	52900	52900	52900	0
96	20250106	183800	7477673000	52900	52900	52900	52900	0
97	20250106	183700	7477673000	52900	52900	52900	52900	0
98	20250106	183600	7477673000	52900	52900	52900	52900	0
99	20250106	183500	7477673000	52900	52900	52900	52900	0
100	20250106	183400	7477673000	52900	52900	52900	52900	0
101	20250106	183300	7477673000	52900	52900	52900	52900	0
102	20250106	183200	7477673000	52900	52900	52900	52900	0
103	20250106	183100	7477673000	52900	52900	52900	52900	0
104	20250106	183000	7477673000	52900	52900	52900	52900	0
105	20250106	182900	7477673000	52900	52900	52900	52900	0
106	20250106	182800	7477673000	52900	52900	52900	52900	0
107	20250106	182700	7477673000	52900	52900	52900	52900	0
108	20250106	182600	7477673000	52900	52900	52900	52900	0
109	20250106	182500	7477673000	52900	52900	52900	52900	0
110	20250106	182400	7477673000	52900	52900	52900	52900	0
111	20250106	182300	7477673000	52900	52900	52900	52900	0
112	20250106	182200	7477673000	52900	52900	52900	52900	0
113	20250106	182100	7477673000	52900	52900	52900	52900	0
114	20250106	182000	7477673000	52900	52900	52900	52900	0
115	20250106	181900	7477673000	52900	52900	52900	52900	0
116	20250106	181800	7477673000	52900	52900	52900	52900	0
117	20250106	181700	7477673000	52900	52900	52900	52900	0
118	20250106	181600	7477673000	52900	52900	52900	52900	0
119	20250106	181500	7477673000	52900	52900	52900	52900	0
120	20250106	181400	7477673000	52900	52900	52900	52900	0
121	20250106	181300	7477673000	52900	52900	52900	52900	0
122	20250106	181200	7477673000	52900	52900	52900	52900	4303
123	20250106	181100	7477673000	52900	52900	52900	52900	0
124	20250106	181000	7477673000	52900	52900	52900	52900	0
125	20250106	180900	7477673000	52900	52900	52900	52900	0
126	20250106	180800	7477673000	52900	52900	52900	52900	0
127	20250106	180700	7477673000	52900	52900	52900	52900	0
128	20250106	180600	7477673000	52900	52900	52900	52900	0
129	20250106	180500	7477673000	52900	52900	52900	52900	0
130	20250106	180400	7477673000	52900	52900	52900	52900	0
131	20250106	180300	7477673000	52900	52900	52900	52900	0
132	20250106	180200	7477673000	52900	52900	52900	52900	0
133	20250106	180100	7477673000	52900	52900	52900	52900	0
134	20250106	180000	7477673000	52900	52900	52900	52900	0
135	20250106	175900	7477673000	52900	52900	52900	52900	0
136	20250106	175800	7477673000	52900	52900	52900	52900	0
137	20250106	175700	7477673000	52900	52900	52900	52900	0
138	20250106	175600	7477673000	52900	52900	52900	52900	0
139	20250106	175500	7477673000	52900	52900	52900	52900	0
140	20250106	175400	7477673000	52900	52900	52900	52900	0
141	20250106	175300	7477673000	52900	52900	52900	52900	0
142	20250106	175200	7477673000	52900	52900	52900	52900	0
143	20250106	175100	7477673000	52900	52900	52900	52900	0
144	20250106	175000	7477673000	52900	52900	52900	52900	0
145	20250106	174900	7477673000	52900	52900	52900	52900	0
146	20250106	174800	7477673000	52900	52900	52900	52900	0
147	20250106	174700	7477673000	52900	52900	52900	52900	0
148	20250106	174600	7477673000	52900	52900	52900	52900	0
149	20250106	174500	7477673000	52900	52900	52900	52900	0
150	20250106	174400	7477673000	52900	52900	52900	52900	0
151	20250106	174300	7477673000	52900	52900	52900	52900	0
152	20250106	174200	7477673000	52900	52900	52900	52900	4303
153	20250106	174100	7477673000	52900	52900	52900	52900	0
154	20250106	174000	7477673000	52900	52900	52900	52900	0
155	20250106	173900	7477673000	52900	52900	52900	52900	0
156	20250106	173800	7477673000	52900	52900	52900	52900	0
157	20250106	173700	7477673000	52900	52900	52900	52900	0
158	20250106	173600	7477673000	52900	52900	52900	52900	0
159	20250106	173500	7477673000	52900	52900	52900	52900	0
160	20250106	173400	7477673000	52900	52900	52900	52900	0
161	20250106	173300	7477673000	52900	52900	52900	52900	0
162	20250106	173200	7477673000	52900	52900	52900	52900	0
163	20250106	173100	7477673000	52900	52900	52900	52900	0
164	20250106	173000	7477673000	52900	52900	52900	52900	0
165	20250106	172900	7477673000	52900	52900	52900	52900	0
166	20250106	172800	7477673000	52900	52900	52900	52900	0
167	20250106	172700	7477673000	52900	52900	52900	52900	0
168	20250106	172600	7477673000	52900	52900	52900	52900	0
169	20250106	172500	7477673000	52900	52900	52900	52900	0
170	20250106	172400	7477673000	52900	52900	52900	52900	0
171	20250106	172300	7477673000	52900	52900	52900	52900	0
172	20250106	172200	7477673000	52900	52900	52900	52900	0
173	20250106	172100	7477673000	52900	52900	52900	52900	0
174	20250106	172000	7477673000	52900	52900	52900	52900	0
175	20250106	171900	7477673000	52900	52900	52900	52900	0
176	20250106	171800	7477673000	52900	52900	52900	52900	0
177	20250106	171700	7477673000	52900	52900	52900	52900	0
178	20250106	171600	7477673000	52900	52900	52900	52900	0
179	20250106	171500	7477673000	52900	52900	52900	52900	0
180	20250106	171400	7477673000	52900	52900	52900	52900	0
181	20250106	171300	7477673000	52900	52900	52900	52900	0
182	20250106	171200	7477673000	52900	52900	52900	52900	4303
183	20250106	171100	7477673000	52900	52900	52900	52900	0
184	20250106	171000	7477673000	52900	52900	52900	52900	0
185	20250106	170900	7477673000	52900	52900	52900	52900	0
186	20250106	170800	7477673000	52900	52900	52900	52900	0
187	20250106	170700	7477673000	52900	52900	52900	52900	0
188	20250106	170600	7477673000	52900	52900	52900	52900	0
189	20250106	170500	7477673000	52900	52900	52900	52900	0
190	20250106	170400	7477673000	52900	52900	52900	52900	0
191	20250106	170300	7477673000	52900	52900	52900	52900	0
192	20250106	170200	7477673000	52900	52900	52900	52900	0
193	20250106	170100	7477673000	52900	52900	52900	52900	0
194	20250106	170000	7477673000	52900	52900	52900	52900	0
195	20250106	165900	7477673000	52900	52900	52900	52900	0
196	20250106	165800	7477673000	52900	52900	52900	52900	0
197	20250106	165700	7477673000	52900	52900	52900	52900	0
198	20250106	165600	7477673000	52900	52900	52900	52900	0
199	20250106	165500	7477673000	52900	52900	52900	52900	0
200	20250106	165400	7477673000	52900	52900	52900	52900	0
201	20250106	165300	7477673000	52900	52900	52900	52900	0
202	20250106	165200	7477673000	52900	52900	52900	52900	0
203	20250106	165100	7477673000	52900	52900	52900	52900	0
204	20250106	165000	7477673000	52900	52900	52900	52900	0
205	20250106	164900	7477673000	52900	52900	52900	52900	0
206	20250106	164800	7477673000	52900	52900	52900	52900	0
207	20250106	164700	7477673000	52900	52900	52900	52900	0
208	20250106	164600	7477673000	52900	52900	52900	52900	0
209	20250106	164500	7477673000	52900	52900	52900	52900	0
210	20250106	164400	7477673000	52900	52900	52900	52900	0
211	20250106	164300	7477673000	52900	52900	52900	52900	0
212	20250106	164200	7477673000	52900	52900	52900	52900	4303
213	20250106	164100	7477673000	52900	52900	52900	52900	0
214	20250106	164000	7477673000	52900	52900	52900	52900	0
215	20250106	163900	7477673000	52900	52900	52900	52900	0
216	20250106	163800	7477673000	52900	52900	52900	52900	0
217	20250106	163700	7477673000	52900	52900	52900	52900	0
218	20250106	163600	7477673000	52900	52900	52900	52900	0
219	20250106	163500	7477673000	52900	52900	52900	52900	0
220	20250106	163400	7477673000	52900	52900	52900	52900	0
221	20250106	163300	7477673000	52900	52900	52900	52900	0
222	20250106	163200	7477673000	52900	52900	52900	52900	0
223	20250106	163100	7477673000	52900	52900	52900	52900	0
224	20250106	163000	7477673000	52900	52900	52900	52900	0
225	20250106	162900	7477673000	52900	52900	52900	52900	0
226	20250106	162800	7477673000	52900	52900	52900	52900	0
227	20250106	162700	7477673000	52900	52900	52900	52900	0
228	20250106	162600	7477673000	52900	52900	52900	52900	0
229	20250106	162500	7477673000	52900	52900	52900	52900	0
230	20250106	162400	7477673000	52900	52900	52900	52900	0
231	20250106	162300	7477673000	52900	52900	52900	52900	0
232	20250106	162200	7477673000	52900	52900	52900	52900	0
233	20250106	162100	7477673000	52900	52900	52900	52900	0
234	20250106	162000	7477673000	52900	52900	52900	52900	0
235	20250106	161900	7477673000	52900	52900	52900	52900	0
236	20250106	161800	7477673000	52900	52900	52900	52900	0
237	20250106	161700	7477673000	52900	52900	52900	52900	0
238	20250106	161600	7477673000	52900	52900	52900	52900	0
239	20250106	161500	7477673000	52900	52900	52900	52900	0
240	20250106	161400	7477673000	52900	52900	52900	52900	0
241	20250106	161300	7477673000	52900	52900	52900	52900	0
242	20250106	161200	7477673000	52900	52900	52900	52900	4303
243	20250106	161100	7477673000	52900	52900	52900	52900	0
244	20250106	161000	7477673000	52900	52900	52900	52900	0
245	20250106	160900	7477673000	52900	52900	52900	52900	0
246	20250106	160800	7477673000	52900	52900	52900	52900	0
247	20250106	160700	7477673000	52900	52900	52900	52900	0
248	20250106	160600	7477673000	52900	52900	52900	52900	0
249	20250106	160500	7477673000	52900	52900	52900	52900	0
250	20250106	160400	7477673000	52900	52900	52900	52900	0
251	20250106	160300	7477673000	52900	52900	52900	52900	0
252	20250106	160200	7477673000	52900	52900	52900	52900	0
253	20250106	160100	7477673000	52900	52900	52900	52900	0
254	20250106	160000	7477673000	52900	52900	52900	52900	0
255	20250106	155900	7477673000	52900	52900	52900	52900	0
256	20250106	155800	7477673000	52900	52900	52900	52900	0
257	20250106	155700	7477673000	52900	52900	52900	52900	0
258	20250106	155600	7477673000	52900	52900	52900	52900	0
259	20250106	155500	7477673000	52900	52900	52900	52900	0
260	20250106	155400	7477673000	52900	52900	52900	52900	0
261	20250106	155300	7477673000	52900	52900	52900	52900	0
262	20250106	155200	7477673000	52900	52900	52900	52900	0
263	20250106	155100	7477673000	52900	52900	52900	52900	0
264	20250106	155000	7477673000	52900	52900	52900	52900	0
265	20250106	154900	7477673000	52900	52900	52900	52900	0
266	20250106	154800	7477673000	52900	52900	52900	52900	0
267	20250106	154700	7477673000	52900	52900	52900	52900	0
268	20250106	154600	7477673000	52900	52900	52900	52900	0
269	20250106	154500	7477673000	52900	52900	52900	52900	0
270	20250106	154400	7477673000	52900	52900	52900	52900	0
271	20250106	154300	7477673000	52900	52900	52900	52900	0
272	20250106	154200	7477673000	52900	52900	52900	52900	4303
273	20250106	154100	7477673000	52900	52900	52900	52900	0
274	20250106	154000	7477673000	52900	52900	52900	52900	0
275	20250106	153900	7477673000	52900	52900	52900	52900	0
276	20250106	153800	7477673000	52900	52900	52900	52900	0
277	20250106	153700	7477673000	52900	52900	52900	52900	0
278	20250106	153600	7477673000	52900	52900	52900	52900	0
279	20250106	153500	7477673000	52900	52900	52900	52900	0
280	20250106	153400	7477673000	52900	52900	52900	52900	0
281	20250106	153300	7477673000	52900	52900	52900	52900	0
282	20250106	153200	7477673000	52900	52900	52900	52900	0
283	20250106	153100	7477673000	52900	52900	52900	52900	0
284	20250106	153000	7477673000	52900	52900	52900	52900	4303
285	20250106	152900	7250044300	53000	53000	53000	53000	0
286	20250106	152800	7250044300	53000	53000	53000	53000	0
287	20250106	152700	7250044300	53000	53000	53000	53000	0
288	20250106	152600	7250044300	53000	53000	53000	53000	0
289	20250106	152500	7250044300	53000	53000	53000	53000	0
290	20250106	152400	7250044300	53000	53000	53000	53000	0
291	20250106	152300	7250044300	53000	53000	53000	53000	0
292	20250106	152200	7250044300	53000	53000	53000	53000	0
293	20250106	152100	7250044300	53000	53000	53000	53000	0
294	20250106	152000	7250044300	53000	53000	53000	53000	0
295	20250106	151900	7250044300	53000	52900	53000	52900	583
296	20250106	151800	7219177600	52900	52900	53000	52900	278
297	20250106	151700	7204471300	52900	53000	53000	52900	184
298	20250106	151600	7194726100	52900	53000	53000	52800	426
299	20250106	151500	7172183900	52900	52900	53000	52900	287
300	20250106	151400	7156990900	52800	52900	53000	52800	742
301	20250106	151300	7117769200	52900	53000	53000	52900	269
302	20250106	151200	7103533200	52900	52800	53000	52800	358
303	20250106	151100	7084590500	52800	52900	52900	52800	370
304	20250106	151000	7065025400	52900	52800	52900	52800	389
305	20250106	150900	7044471200	52900	52900	52900	52800	352
306	20250106	150800	7025859800	52800	52900	52900	52800	1526
307	20250106	150700	6945269100	52800	52900	52900	52800	388
308	20250106	150600	6924759300	52900	52800	52900	52800	252
309	20250106	150500	6911433900	52800	52900	52900	52800	381
310	20250106	150400	6891298100	52800	52900	52900	52800	281
311	20250106	150300	6876441600	52900	52900	52900	52800	406
312	20250106	150200	6854985400	52800	52900	52900	52800	283
313	20250106	150100	6840032900	52900	52900	52900	52800	240
314	20250106	150000	6827358500	52800	52900	52900	52800	328
315	20250106	145900	6810034300	52800	52900	52900	52800	313
316	20250106	145800	6793487400	52900	52800	52900	52800	656
317	20250106	145700	6758805700	52800	52900	52900	52800	278
318	20250106	145600	6744116600	52900	52900	52900	52800	514
319	20250106	145500	6716972200	52900	52800	52900	52800	471
320	20250106	145400	6692075200	52900	52900	52900	52800	383
321	20250106	145300	6671837100	52900	52900	52900	52800	187
322	20250106	145200	6661956400	52800	52800	52900	52800	539
323	20250106	145100	6633461400	52900	52800	52900	52800	882
324	20250106	145000	6586874500	52800	52900	52900	52800	359
325	20250106	144900	6567904100	52900	52800	52900	52800	198
326	20250106	144800	6557447200	52800	52900	52900	52800	912
327	20250106	144700	6509287100	52900	52800	52900	52800	518
328	20250106	144600	6481928100	52900	52800	52900	52800	191
329	20250106	144500	6471837500	52800	52900	52900	52800	219
330	20250106	144400	6460268500	52900	52900	52900	52800	933
331	20250106	144300	6410941500	52900	53000	53000	52900	2388
332	20250106	144200	6284615500	52900	52900	53000	52900	189
333	20250106	144100	6274614600	53000	53000	53000	52900	27
334	20250106	144000	6273183900	53000	53000	53000	52900	119
335	20250106	143900	6266877000	52900	52900	53000	52900	122
336	20250106	143800	6260420900	53000	52900	53000	52900	179
337	20250106	143700	6250951500	52900	52900	52900	52800	170
338	20250106	143600	6241965900	53000	52800	53000	52700	5597
339	20250106	143500	5946320400	52900	52800	52900	52800	278
340	20250106	143400	5931636900	52800	52900	52900	52800	27
341	20250106	143300	5930209100	52900	52900	52900	52800	573
342	20250106	143200	5899911900	52900	52800	52900	52800	20
343	20250106	143100	5898854200	52900	52900	52900	52800	234
344	20250106	143000	5886476200	52900	52800	52900	52800	186
345	20250106	142900	5876652900	52900	52900	52900	52800	81
346	20250106	142800	5872369300	52900	52900	52900	52800	459
347	20250106	142700	5848095800	52800	52900	52900	52800	122
348	20250106	142600	5841643100	52900	52900	52900	52800	105
349	20250106	142500	5836096300	52800	52900	52900	52800	57
350	20250106	142400	5833082200	52900	52800	52900	52800	115
351	20250106	142300	5827008500	52900	52800	52900	52800	36
352	20250106	142200	5825104200	52800	52900	52900	52800	27
353	20250106	142100	5823676100	52900	52900	52900	52800	230
354	20250106	142000	5811520800	52900	52900	52900	52800	35
355	20250106	141900	5809671400	52900	52800	52900	52800	158
356	20250106	141800	5801321700	52900	52800	52900	52800	40
357	20250106	141700	5799206700	52800	52900	52900	52800	239
358	20250106	141600	5786576100	52800	52800	52900	52800	626
359	20250106	141500	5753521700	52800	52900	52900	52800	366
360	20250106	141400	5734194200	52900	52800	52900	52800	67
361	20250106	141300	5730654200	52900	52900	52900	52800	136
362	20250106	141200	5723462200	52800	52800	52900	52800	128
363	20250106	141100	5716698800	52800	52900	52900	52800	195
364	20250106	141000	5706383900	52800	52900	52900	52800	111
365	20250106	140900	5700520200	52900	53000	53000	52900	3022
366	20250106	140800	5540645600	52900	53000	53000	52900	190
367	20250106	140700	5530583200	53000	52900	53000	52900	131
368	20250106	140600	5523651200	53000	52900	53000	52900	137
369	20250106	140500	5516398000	53000	53000	53000	52900	83
370	20250106	140400	5511999600	52900	52900	53000	52900	41
371	20250106	140300	5509827700	52900	53000	53000	52900	245
372	20250106	140200	5496851600	52900	52900	53000	52900	321
373	20250106	140100	5479858300	53000	53000	53000	52900	695
374	20250106	140000	5443030900	52900	53000	53000	52900	86
375	20250106	135900	5438478600	52900	53000	53000	52900	115
376	20250106	135800	5432391200	52900	53000	53000	52900	91
377	20250106	135700	5427569900	52900	53000	53000	52900	300
378	20250106	135600	5411697700	53000	53000	53000	52900	23
379	20250106	135500	5410479600	53000	52900	53000	52900	47
380	20250106	135400	5407990200	53000	52900	53000	52900	115
381	20250106	135300	5401902900	53000	53000	53000	52900	143
382	20250106	135200	5394326100	53000	52900	53000	52900	256
383	20250106	135100	5380778800	52900	52900	53000	52900	202
384	20250106	135000	5370090100	52900	52900	53000	52900	142
385	20250106	134900	5362572700	53000	53000	53000	52900	37
386	20250106	134800	5360611800	53000	53000	53000	52900	156
387	20250106	134700	5352358000	52900	52900	53000	52900	361
388	20250106	134600	5333227800	53000	52900	53000	52900	134
389	20250106	134500	5326135900	52900	53000	53000	52900	199
390	20250106	134400	5315596300	52900	53000	53000	52900	85
391	20250106	134300	5311098500	53000	52900	53000	52900	115
392	20250106	134200	5305012300	53000	53000	53000	52900	65
393	20250106	134100	5301570900	53000	52900	53000	52900	122
394	20250106	134000	5295112600	52900	53000	53000	52900	82
395	20250106	133900	5290770700	53000	52900	53000	52900	438
396	20250106	133800	5267594500	53000	52900	53000	52900	359
397	20250106	133700	5248567900	52900	53000	53000	52900	235
398	20250106	133600	5236128200	52900	52900	53000	52800	821
399	20250106	133500	5192704400	52900	53000	53000	52800	31
400	20250106	133400	5191064600	52900	53000	53000	52900	372
401	20250106	133300	5171371000	53000	53000	53000	53000	52
402	20250106	133200	5168615000	53000	52900	53000	52800	741
403	20250106	133100	5129414100	52800	52800	52900	52800	129
404	20250106	133000	5122596300	52900	52800	52900	52800	378
405	20250106	132900	5102612700	52800	52800	52900	52800	88
406	20250106	132800	5097963500	52900	52900	52900	52800	65
407	20250106	132700	5094525500	52900	52900	52900	52800	175
408	20250106	132600	5085275400	52900	52900	52900	52800	160
409	20250106	132500	5076811500	52900	52900	52900	52800	236
410	20250106	132400	5064334900	52900	52900	52900	52800	113
411	20250106	132300	5058362400	52900	52900	52900	52800	103
412	20250106	132200	5052921300	52900	52900	52900	52800	81
413	20250106	132100	5048637600	52900	52800	52900	52800	335
414	20250106	132000	5030924600	52800	52800	52900	52800	21
415	20250106	131900	5029814600	52900	52900	52900	52900	28
416	20250106	131800	5028333400	52800	52900	52900	52800	113
417	20250106	131700	5022364200	52900	52900	52900	52800	30
418	20250106	131600	5020777300	52900	52900	52900	52800	135
419	20250106	131500	5013648300	52800	52900	52900	52800	589
420	20250106	131400	4982544300	52800	52900	52900	52800	105
421	20250106	131300	4976997400	52900	52900	52900	52900	52
422	20250106	131200	4974246600	52800	52800	52900	52800	600
423	20250106	131100	4942558100	52900	52900	52900	52800	125
424	20250106	131000	4935945700	52900	52800	52900	52800	60
425	20250106	130900	4932771800	52800	52900	52900	52800	170
426	20250106	130800	4923789000	52900	52800	52900	52800	237
427	20250106	130700	4911251800	52800	52900	52900	52800	180
428	20250106	130600	4901737500	52900	52900	52900	52800	57
429	20250106	130500	4898722400	52900	52900	52900	52800	606
430	20250106	130400	4866693600	52900	52900	52900	52900	62
431	20250106	130300	4863413800	52900	52900	52900	52800	133
432	20250106	130200	4856385600	52900	52900	52900	52800	65
433	20250106	130100	4852947300	52800	52900	52900	52800	210
434	20250106	130000	4841838500	52900	52900	52900	52800	147
435	20250106	125900	4834070000	52900	52900	52900	52800	69
436	20250106	125800	4830420500	52900	52900	52900	52800	100
437	20250106	125700	4825138000	52800	52900	52900	52800	204
438	20250106	125600	4814363500	52900	52800	52900	52800	124
439	20250106	125500	4807815300	52900	52900	52900	52800	76
440	20250106	125400	4803800500	52800	52900	52900	52800	146
441	20250106	125300	4796088700	52800	52800	52900	52800	64
442	20250106	125200	4792708300	52800	52800	52800	52800	58
443	20250106	125100	4789645900	52700	52800	52800	52700	125
444	20250106	125000	4783053900	52800	52800	52800	52800	34
445	20250106	124900	4781258700	52700	52800	52800	52700	252
446	20250106	124800	4767961300	52800	52700	52800	52700	61
447	20250106	124700	4764741800	52800	52800	52800	52700	128
448	20250106	124600	4757991000	52800	52800	52800	52800	29
449	20250106	124500	4756459800	52800	52800	52800	52700	425
450	20250106	124400	4734044900	52700	52800	52800	52700	123
451	20250106	124300	4727550800	52800	52800	52800	52700	85
452	20250106	124200	4723063000	52700	52800	52800	52700	301
453	20250106	124100	4707198100	52800	52800	52800	52700	34
454	20250106	124000	4705403000	52800	52700	52800	52700	94
455	20250106	123900	4700448300	52700	52800	52800	52700	29
456	20250106	123800	4698917300	52800	52800	52800	52700	95
457	20250106	123700	4693908800	52800	52800	52800	52700	25
458	20250106	123600	4692588900	52700	52800	52900	52700	109
459	20250106	123500	4686840700	52800	52800	52900	52800	52
460	20250106	123400	4684092600	52800	52800	52900	52700	111
461	20250106	123300	4678233300	52700	52800	52900	52700	1561
462	20250106	123200	4595799900	52700	52800	52800	52600	2199
463	20250106	123100	4479894000	52800	52700	52800	52700	104
464	20250106	123000	4474410500	52800	52700	52800	52700	67
465	20250106	122900	4470877100	52700	52800	52800	52700	128
466	20250106	122800	4464128700	52700	52700	52800	52700	16
467	20250106	122700	4463284100	52800	52700	52800	52700	115
468	20250106	122600	4457221000	52800	52800	52800	52700	34
469	20250106	122500	4455426300	52800	52700	52800	52700	99
470	20250106	122400	4450206600	52700	52800	52800	52700	16
471	20250106	122300	4449362400	52700	52600	52800	52600	28
472	20250106	122200	4447886800	52800	52700	52800	52700	309
473	20250106	122100	4431601200	52700	52700	52800	52700	155
474	20250106	122000	4423432100	52600	52700	52700	52600	747
475	20250106	121900	4384105900	52700	52600	52700	52600	302
476	20250106	121800	4368196700	52700	52600	52800	52600	369
477	20250106	121700	4348771200	52600	52700	52800	52600	187
478	20250106	121600	4338926300	52700	52700	52800	52700	106
479	20250106	121500	4333339600	52700	52700	52800	52700	61
480	20250106	121400	4330122400	52700	52600	52800	52600	50
481	20250106	121300	4327487900	52600	52700	52700	52600	237
482	20250106	121200	4315005700	52700	52700	52800	52700	85
483	20250106	121100	4310526100	52700	52700	52800	52700	102
484	20250106	121000	4305150200	52700	52800	52800	52700	283
485	20250106	120900	4290233600	52800	52700	52800	52600	322
486	20250106	120800	4273274500	52700	52700	52700	52600	43
487	20250106	120700	4271008500	52700	52600	52700	52600	140
488	20250106	120600	4263638100	52700	52700	52700	52600	235
489	20250106	120500	4251253900	52700	52700	52800	52700	302
490	20250106	120400	4235320400	52700	52700	52800	52700	694
491	20250106	120300	4198745900	52800	52800	52800	52700	32
492	20250106	120200	4197056900	52800	52700	52800	52700	169
493	20250106	120100	4188145200	52700	52800	52800	52700	71
494	20250106	120000	4184396600	52800	52800	52800	52700	228
495	20250106	115900	4172373400	52800	52800	52800	52700	40
496	20250106	115800	4170261600	52700	52800	52800	52700	75
497	20250106	115700	4166301700	52800	52900	52900	52700	168
498	20250106	115600	4157423000	52800	52800	52900	52700	739
499	20250106	115500	4118398200	52800	52800	52900	52700	160
500	20250106	115400	4109946300	52800	52700	52800	52700	87
501	20250106	115300	4105352800	52800	52800	52800	52700	159
502	20250106	115200	4096967800	52800	52700	52900	52700	17
503	20250106	115100	4096069200	52800	52800	52800	52700	173
504	20250106	115000	4086942400	52800	52800	52800	52700	48
505	20250106	114900	4084409000	52800	52700	52800	52700	233
506	20250106	114800	4072114300	52800	52800	52800	52800	86
507	20250106	114700	4067573500	52700	52800	52800	52700	413
508	20250106	114600	4045801400	52800	52700	52800	52700	430
509	20250106	114500	4023108000	52800	52900	52900	52700	248
510	20250106	114400	4010028800	52800	52800	52800	52700	438
511	20250106	114300	3986912000	52800	52800	52800	52700	72
512	20250106	114200	3983110500	52800	52800	52800	52700	292
513	20250106	114100	3967711200	52800	52800	52800	52700	89
514	20250106	114000	3963012200	52800	52700	52800	52700	377
515	20250106	113900	3943135300	52800	52700	52800	52700	27
516	20250106	113800	3941710000	52800	52800	52800	52700	101
517	20250106	113700	3936377400	52800	52800	52800	52700	284
518	20250106	113600	3921401400	52800	52800	52800	52700	287
519	20250106	113500	3906253800	52800	52800	52800	52700	167
520	20250106	113400	3897443900	52800	52700	52800	52700	108
521	20250106	113300	3891742300	52700	52800	52800	52700	148
522	20250106	113200	3883939200	52700	52700	52800	52700	140
523	20250106	113100	3876560500	52700	52700	52800	52600	175
524	20250106	113000	3867337400	52800	52700	52800	52700	132
525	20250106	112900	3860374800	52600	52700	52700	52600	88
526	20250106	112800	3855737300	52700	52800	52800	52700	100
527	20250106	112700	3850465000	52700	52800	52800	52700	72
528	20250106	112600	3846668200	52700	52800	52800	52700	109
529	20250106	112500	3840920900	52800	52700	52800	52700	67
530	20250106	112400	3837383700	52800	52700	52800	52700	813
531	20250106	112300	3794538400	52800	52800	52800	52700	186
532	20250106	112200	3784728000	52700	52800	52800	52700	322
533	20250106	112100	3767753900	52800	52700	52800	52700	30
534	20250106	112000	3766170300	52800	52800	52800	52700	95
535	20250106	111900	3761161900	52700	52800	52800	52700	121
536	20250106	111800	3754781100	52900	52800	52900	52700	90
537	20250106	111700	3750028300	52700	52800	52900	52700	233
538	20250106	111600	3737736500	52800	52800	52800	52700	289
539	20250106	111500	3722479500	52700	52900	52900	52700	748
540	20250106	111400	3682984200	52800	52800	52900	52800	45
541	20250106	111300	3680606100	52900	52900	52900	52800	54
542	20250106	111200	3677750600	52800	52800	52900	52800	297
543	20250106	111100	3662068400	52800	52800	52900	52800	124
544	20250106	111000	3655518100	52800	52800	52800	52800	224
545	20250106	110900	3643690900	52900	52800	52900	52800	249
546	20250106	110800	3630535900	52800	52800	52800	52700	314
547	20250106	110700	3613956800	52900	52700	52900	52700	117
548	20250106	110600	3607778100	52800	52900	52900	52800	159
549	20250106	110500	3599378500	52800	52800	52900	52700	84
550	20250106	110400	3594946700	52900	52900	52900	52700	3917
551	20250106	110300	3388424700	52800	52900	52900	52800	114
552	20250106	110200	3382398600	52900	52900	52900	52900	93
553	20250106	110100	3377478900	52900	52800	52900	52800	526
554	20250106	110000	3349700000	52800	52800	52800	52700	334
555	20250106	105900	3332069900	52800	52700	52800	52700	226
556	20250106	105800	3320144400	52700	52800	52800	52700	58
557	20250106	105700	3317082400	52800	52800	52800	52700	172
558	20250106	105600	3308002600	52800	52600	52800	52600	519
559	20250106	105500	3280651200	52700	52700	52700	52600	270
560	20250106	105400	3266429400	52700	52600	52700	52600	21
561	20250106	105300	3265322800	52700	52500	52700	52500	197
562	20250106	105200	3254972500	52600	52700	52700	52600	517
563	20250106	105100	3227778200	52600	52700	52700	52600	241
564	20250106	105000	3215098300	52700	52600	52700	52600	34
565	20250106	104900	3213309700	52600	52700	52700	52600	184
566	20250106	104800	3203630000	52700	52600	52700	52600	25
567	20250106	104700	3202313700	52600	52700	52700	52600	7
568	20250106	104600	3201944900	52700	52600	52700	52600	82
569	20250106	104500	3197630800	52600	52600	52600	52500	399
570	20250106	104400	3176644500	52500	52500	52600	52500	29
571	20250106	104300	3175120600	52500	52500	52600	52500	36
572	20250106	104200	3173230400	52500	52500	52600	52500	9
573	20250106	104100	3172757800	52600	52600	52600	52500	32
574	20250106	104000	3171074900	52600	52600	52600	52500	120
575	20250106	103900	3164774100	52600	52700	52700	52500	1202
576	20250106	103800	3101559000	52600	52600	52700	52600	160
577	20250106	103700	3093142900	52700	52700	52700	52700	131
578	20250106	103600	3086239200	52700	52700	52800	52600	2185
579	20250106	103500	2971087900	52700	52800	52800	52700	55
580	20250106	103400	2968188900	52700	52800	52800	52700	26
581	20250106	103300	2966816500	52800	52700	52800	52700	445
582	20250106	103200	2943364700	52700	52600	52700	52600	141
583	20250106	103100	2935935300	52600	52600	52700	52600	16
584	20250106	103000	2935092600	52700	52700	52700	52600	153
585	20250106	102900	2927030100	52600	52600	52700	52600	169
586	20250106	102800	2918139800	52500	52600	52600	52500	91
587	20250106	102700	2913356000	52600	52600	52600	52500	59
588	20250106	102600	2910257300	52600	52500	52600	52500	53
589	20250106	102500	2907470900	52500	52500	52600	52500	41
590	20250106	102400	2905317900	52500	52600	52600	52500	115
591	20250106	102300	2899272400	52500	52600	52600	52500	34
592	20250106	102200	2897487000	52500	52700	52700	52500	268
593	20250106	102100	2883411900	52700	52600	52700	52500	291
594	20250106	102000	2868105400	52600	52500	52700	52500	177
595	20250106	101900	2858798100	52500	52600	52700	52500	497
596	20250106	101800	2832657900	52600	52500	52600	52500	131
597	20250106	101700	2825778000	52500	52500	52600	52500	211
598	20250106	101600	2814699600	52500	52500	52500	52500	49
599	20250106	101500	2812127100	52500	52500	52500	52400	413
600	20250106	101400	2790450100	52600	52600	52600	52500	14
601	20250106	101300	2789714000	52500	52500	52500	52400	121
602	20250106	101200	2783361600	52500	52500	52600	52500	351
603	20250106	101100	2764929900	52500	52500	52500	52500	880
604	20250106	101000	2718729900	52500	52500	52500	52500	47
605	20250106	100900	2716262400	52500	52500	52600	52500	173
606	20250106	100800	2707178900	52400	52500	52500	52400	188
607	20250106	100700	2697317400	52400	52400	52600	52400	1261
608	20250106	100600	2631224200	52400	52600	52700	52400	1311
609	20250106	100500	2562317300	52600	52500	52600	52500	112
610	20250106	100400	2556426600	52600	52600	52600	52500	25
611	20250106	100300	2555112200	52500	52500	52600	52500	62
612	20250106	100200	2551855100	52400	52500	52500	52400	1545
613	20250106	100100	2470748700	52500	52500	52600	52500	97
614	20250106	100000	2465655900	52500	52500	52500	52400	513
615	20250106	095900	2438733900	52400	52400	52500	52400	48
616	20250106	095800	2436218600	52400	52400	52500	52300	2164
617	20250106	095700	2322889200	52400	52500	52500	52400	718
618	20250106	095600	2285207000	52400	52400	52400	52400	72
619	20250106	095500	2281434200	52400	52500	52500	52400	554
620	20250106	095400	2252371700	52500	52500	52500	52500	391
621	20250106	095300	2231844200	52400	52400	52500	52400	393
622	20250106	095200	2211212000	52400	52500	52500	52400	13
623	20250106	095100	2210530400	52500	52400	52500	52400	222
624	20250106	095000	2198886400	52400	52500	52500	52400	102
625	20250106	094900	2193539000	52400	52400	52500	52400	736
626	20250106	094800	2154950500	52400	52500	52500	52400	111
627	20250106	094700	2149124100	52400	52400	52400	52400	125
628	20250106	094600	2142574100	52400	52400	52500	52400	38
629	20250106	094500	2140580600	52400	52500	52500	52400	104
630	20250106	094400	2135126600	52500	52500	52500	52500	135
631	20250106	094300	2128039100	52500	52400	52500	52300	75
632	20250106	094200	2124108400	52400	52400	52500	52400	415
633	20250106	094100	2102362100	52400	52500	52500	52400	444
634	20250106	094000	2079094100	52500	52500	52500	52500	179
635	20250106	093900	2069696600	52400	52500	52500	52400	64
636	20250106	093800	2066336900	52500	52400	52500	52400	91
637	20250106	093700	2061561900	52400	52500	52600	52400	480
638	20250106	093600	2036331500	52500	52500	52500	52400	584
639	20250106	093500	2005687000	52500	52600	52600	52400	614
640	20250106	093400	1973482100	52600	52500	52600	52400	1235
641	20250106	093300	1908632200	52500	52600	52600	52500	229
642	20250106	093200	1896605300	52600	52500	52600	52500	118
643	20250106	093100	1890408500	52500	52600	52600	52500	75
644	20250106	093000	1886469600	52600	52500	52600	52500	58
645	20250106	092900	1883423000	52600	52500	52600	52400	545
646	20250106	092800	1854836200	52400	52500	52500	52400	322
647	20250106	092700	1837935800	52500	52600	52600	52500	290
648	20250106	092600	1822700600	52600	52500	52600	52500	31
649	20250106	092500	1821071600	52500	52600	52600	52500	159
650	20250106	092400	1812717900	52500	52500	52500	52400	342
651	20250106	092300	1794763100	52600	52500	52700	52400	276
652	20250106	092200	1780265900	52500	52400	52600	52300	1956
653	20250106	092100	1677703800	52400	52400	52400	52200	1566
654	20250106	092000	1595733100	52400	52600	52700	52400	2970
655	20250106	091900	1439674200	52600	52800	52800	52600	1008
656	20250106	091800	1386557900	52700	52900	53000	52700	755
657	20250106	091700	1346630300	52800	52800	53000	52800	523
658	20250106	091600	1318977900	52800	52800	52900	52800	650
659	20250106	091500	1284605700	52800	52700	52800	52600	511
660	20250106	091400	1257647500	52700	52700	52800	52700	826
661	20250106	091300	1214107400	52700	52600	52700	52600	376
662	20250106	091200	1194328800	52600	52700	52700	52600	1248
663	20250106	091100	1128663100	52600	52600	52800	52500	637
664	20250106	091000	1095149200	52600	52600	52700	52500	3050
665	20250106	090900	934652300	52700	52800	52800	52600	1564
666	20250106	090800	852207000	52800	52900	52900	52800	324
667	20250106	090700	835094700	52700	52700	52800	52700	1201
668	20250106	090600	771733200	52700	52700	52900	52700	2627
669	20250106	090500	633279400	52700	52900	53000	52700	1080
670	20250106	090400	576243900	52900	52900	53000	52800	1059
671	20250106	090300	520249300	52800	53100	53100	52800	1555
672	20250106	090200	438005100	53100	52900	53300	52900	945
673	20250106	090100	387967200	52900	53100	53200	52700	3425
674	20250106	090000	206660800	53100	53700	53700	53000	3865