KissMeData/006260/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184800	13039304100	98000	98000	98000	98000	2017
3	20250103	184700	13039304100	98000	98000	98000	98000	0
4	20250103	184600	13039304100	98000	98000	98000	98000	0
5	20250103	184500	13039304100	98000	98000	98000	98000	0
6	20250103	184400	13039304100	98000	98000	98000	98000	0
7	20250103	184300	13039304100	98000	98000	98000	98000	0
8	20250103	184200	13039304100	98000	98000	98000	98000	0
9	20250103	184100	13039304100	98000	98000	98000	98000	0
10	20250103	184000	13039304100	98000	98000	98000	98000	0
11	20250103	183900	13039304100	98000	98000	98000	98000	0
12	20250103	183800	13039304100	98000	98000	98000	98000	0
13	20250103	183700	13039304100	98000	98000	98000	98000	0
14	20250103	183600	13039304100	98000	98000	98000	98000	0
15	20250103	183500	13039304100	98000	98000	98000	98000	0
16	20250103	183400	13039304100	98000	98000	98000	98000	0
17	20250103	183300	13039304100	98000	98000	98000	98000	0
18	20250103	183200	13039304100	98000	98000	98000	98000	0
19	20250103	183100	13039304100	98000	98000	98000	98000	0
20	20250103	183000	13039304100	98000	98000	98000	98000	0
21	20250103	182900	13039304100	98000	98000	98000	98000	0
22	20250103	182800	13039304100	98000	98000	98000	98000	0
23	20250103	182700	13039304100	98000	98000	98000	98000	0
24	20250103	182600	13039304100	98000	98000	98000	98000	0
25	20250103	182500	13039304100	98000	98000	98000	98000	0
26	20250103	182400	13039304100	98000	98000	98000	98000	0
27	20250103	182300	13039304100	98000	98000	98000	98000	0
28	20250103	182200	13039304100	98000	98000	98000	98000	0
29	20250103	182100	13039304100	98000	98000	98000	98000	0
30	20250103	182000	13039304100	98000	98000	98000	98000	0
31	20250103	181900	13039304100	98000	98000	98000	98000	0
32	20250103	181800	13039304100	98000	98000	98000	98000	2017
33	20250103	181700	13039304100	98000	98000	98000	98000	0
34	20250103	181600	13039304100	98000	98000	98000	98000	0
35	20250103	181500	13039304100	98000	98000	98000	98000	0
36	20250103	181400	13039304100	98000	98000	98000	98000	0
37	20250103	181300	13039304100	98000	98000	98000	98000	0
38	20250103	181200	13039304100	98000	98000	98000	98000	0
39	20250103	181100	13039304100	98000	98000	98000	98000	0
40	20250103	181000	13039304100	98000	98000	98000	98000	0
41	20250103	180900	13039304100	98000	98000	98000	98000	0
42	20250103	180800	13039304100	98000	98000	98000	98000	0
43	20250103	180700	13039304100	98000	98000	98000	98000	0
44	20250103	180600	13039304100	98000	98000	98000	98000	0
45	20250103	180500	13039304100	98000	98000	98000	98000	0
46	20250103	180400	13039304100	98000	98000	98000	98000	0
47	20250103	180300	13039304100	98000	98000	98000	98000	0
48	20250103	180200	13039304100	98000	98000	98000	98000	0
49	20250103	180100	13039304100	98000	98000	98000	98000	0
50	20250103	180000	13039304100	98000	98000	98000	98000	0
51	20250103	175900	13039304100	98000	98000	98000	98000	0
52	20250103	175800	13039304100	98000	98000	98000	98000	0
53	20250103	175700	13039304100	98000	98000	98000	98000	0
54	20250103	175600	13039304100	98000	98000	98000	98000	0
55	20250103	175500	13039304100	98000	98000	98000	98000	0
56	20250103	175400	13039304100	98000	98000	98000	98000	0
57	20250103	175300	13039304100	98000	98000	98000	98000	0
58	20250103	175200	13039304100	98000	98000	98000	98000	0
59	20250103	175100	13039304100	98000	98000	98000	98000	0
60	20250103	175000	13039304100	98000	98000	98000	98000	0
61	20250103	174900	13039304100	98000	98000	98000	98000	0
62	20250103	174800	13039304100	98000	98000	98000	98000	2017
63	20250103	174700	13039304100	98000	98000	98000	98000	0
64	20250103	174600	13039304100	98000	98000	98000	98000	0
65	20250103	174500	13039304100	98000	98000	98000	98000	0
66	20250103	174400	13039304100	98000	98000	98000	98000	0
67	20250103	174300	13039304100	98000	98000	98000	98000	0
68	20250103	174200	13039304100	98000	98000	98000	98000	0
69	20250103	174100	13039304100	98000	98000	98000	98000	0
70	20250103	174000	13039304100	98000	98000	98000	98000	0
71	20250103	173900	13039304100	98000	98000	98000	98000	0
72	20250103	173800	13039304100	98000	98000	98000	98000	0
73	20250103	173700	13039304100	98000	98000	98000	98000	0
74	20250103	173600	13039304100	98000	98000	98000	98000	0
75	20250103	173500	13039304100	98000	98000	98000	98000	0
76	20250103	173400	13039304100	98000	98000	98000	98000	0
77	20250103	173300	13039304100	98000	98000	98000	98000	0
78	20250103	173200	13039304100	98000	98000	98000	98000	0
79	20250103	173100	13039304100	98000	98000	98000	98000	0
80	20250103	173000	13039304100	98000	98000	98000	98000	0
81	20250103	172900	13039304100	98000	98000	98000	98000	0
82	20250103	172800	13039304100	98000	98000	98000	98000	0
83	20250103	172700	13039304100	98000	98000	98000	98000	0
84	20250103	172600	13039304100	98000	98000	98000	98000	0
85	20250103	172500	13039304100	98000	98000	98000	98000	0
86	20250103	172400	13039304100	98000	98000	98000	98000	0
87	20250103	172300	13039304100	98000	98000	98000	98000	0
88	20250103	172200	13039304100	98000	98000	98000	98000	0
89	20250103	172100	13039304100	98000	98000	98000	98000	0
90	20250103	172000	13039304100	98000	98000	98000	98000	0
91	20250103	171900	13039304100	98000	98000	98000	98000	0
92	20250103	171800	13039304100	98000	98000	98000	98000	2017
93	20250103	171700	13039304100	98000	98000	98000	98000	0
94	20250103	171600	13039304100	98000	98000	98000	98000	0
95	20250103	171500	13039304100	98000	98000	98000	98000	0
96	20250103	171400	13039304100	98000	98000	98000	98000	0
97	20250103	171300	13039304100	98000	98000	98000	98000	0
98	20250103	171200	13039304100	98000	98000	98000	98000	0
99	20250103	171100	13039304100	98000	98000	98000	98000	0
100	20250103	171000	13039304100	98000	98000	98000	98000	0
101	20250103	170900	13039304100	98000	98000	98000	98000	0
102	20250103	170800	13039304100	98000	98000	98000	98000	0
103	20250103	170700	13039304100	98000	98000	98000	98000	0
104	20250103	170600	13039304100	98000	98000	98000	98000	0
105	20250103	170500	13039304100	98000	98000	98000	98000	0
106	20250103	170400	13039304100	98000	98000	98000	98000	0
107	20250103	170300	13039304100	98000	98000	98000	98000	0
108	20250103	170200	13039304100	98000	98000	98000	98000	0
109	20250103	170100	13039304100	98000	98000	98000	98000	0
110	20250103	170000	13039304100	98000	98000	98000	98000	0
111	20250103	165900	13039304100	98000	98000	98000	98000	0
112	20250103	165800	13039304100	98000	98000	98000	98000	0
113	20250103	165700	13039304100	98000	98000	98000	98000	0
114	20250103	165600	13039304100	98000	98000	98000	98000	0
115	20250103	165500	13039304100	98000	98000	98000	98000	0
116	20250103	165400	13039304100	98000	98000	98000	98000	0
117	20250103	165300	13039304100	98000	98000	98000	98000	0
118	20250103	165200	13039304100	98000	98000	98000	98000	0
119	20250103	165100	13039304100	98000	98000	98000	98000	0
120	20250103	165000	13039304100	98000	98000	98000	98000	0
121	20250103	164900	13039304100	98000	98000	98000	98000	0
122	20250103	164800	13039304100	98000	98000	98000	98000	2017
123	20250103	164700	13039304100	98000	98000	98000	98000	0
124	20250103	164600	13039304100	98000	98000	98000	98000	0
125	20250103	164500	13039304100	98000	98000	98000	98000	0
126	20250103	164400	13039304100	98000	98000	98000	98000	0
127	20250103	164300	13039304100	98000	98000	98000	98000	0
128	20250103	164200	13039304100	98000	98000	98000	98000	0
129	20250103	164100	13039304100	98000	98000	98000	98000	0
130	20250103	164000	13039304100	98000	98000	98000	98000	0
131	20250103	163900	13039304100	98000	98000	98000	98000	0
132	20250103	163800	13039304100	98000	98000	98000	98000	0
133	20250103	163700	13039304100	98000	98000	98000	98000	0
134	20250103	163600	13039304100	98000	98000	98000	98000	0
135	20250103	163500	13039304100	98000	98000	98000	98000	0
136	20250103	163400	13039304100	98000	98000	98000	98000	0
137	20250103	163300	13039304100	98000	98000	98000	98000	0
138	20250103	163200	13039304100	98000	98000	98000	98000	0
139	20250103	163100	13039304100	98000	98000	98000	98000	0
140	20250103	163000	13039304100	98000	98000	98000	98000	0
141	20250103	162900	13039304100	98000	98000	98000	98000	0
142	20250103	162800	13039304100	98000	98000	98000	98000	0
143	20250103	162700	13039304100	98000	98000	98000	98000	0
144	20250103	162600	13039304100	98000	98000	98000	98000	0
145	20250103	162500	13039304100	98000	98000	98000	98000	0
146	20250103	162400	13039304100	98000	98000	98000	98000	0
147	20250103	162300	13039304100	98000	98000	98000	98000	0
148	20250103	162200	13039304100	98000	98000	98000	98000	0
149	20250103	162100	13039304100	98000	98000	98000	98000	0
150	20250103	162000	13039304100	98000	98000	98000	98000	0
151	20250103	161900	13039304100	98000	98000	98000	98000	0
152	20250103	161800	13039304100	98000	98000	98000	98000	2017
153	20250103	161700	13039304100	98000	98000	98000	98000	0
154	20250103	161600	13039304100	98000	98000	98000	98000	0
155	20250103	161500	13039304100	98000	98000	98000	98000	0
156	20250103	161400	13039304100	98000	98000	98000	98000	0
157	20250103	161300	13039304100	98000	98000	98000	98000	0
158	20250103	161200	13039304100	98000	98000	98000	98000	0
159	20250103	161100	13039304100	98000	98000	98000	98000	0
160	20250103	161000	13039304100	98000	98000	98000	98000	0
161	20250103	160900	13039304100	98000	98000	98000	98000	0
162	20250103	160800	13039304100	98000	98000	98000	98000	0
163	20250103	160700	13039304100	98000	98000	98000	98000	0
164	20250103	160600	13039304100	98000	98000	98000	98000	0
165	20250103	160500	13039304100	98000	98000	98000	98000	0
166	20250103	160400	13039304100	98000	98000	98000	98000	0
167	20250103	160300	13039304100	98000	98000	98000	98000	0
168	20250103	160200	13039304100	98000	98000	98000	98000	0
169	20250103	160100	13039304100	98000	98000	98000	98000	0
170	20250103	160000	13039304100	98000	98000	98000	98000	0
171	20250103	155900	13039304100	98000	98000	98000	98000	0
172	20250103	155800	13039304100	98000	98000	98000	98000	0
173	20250103	155700	13039304100	98000	98000	98000	98000	0
174	20250103	155600	13039304100	98000	98000	98000	98000	0
175	20250103	155500	13039304100	98000	98000	98000	98000	0
176	20250103	155400	13039304100	98000	98000	98000	98000	0
177	20250103	155300	13039304100	98000	98000	98000	98000	0
178	20250103	155200	13039304100	98000	98000	98000	98000	0
179	20250103	155100	13039304100	98000	98000	98000	98000	0
180	20250103	155000	13039304100	98000	98000	98000	98000	0
181	20250103	154900	13039304100	98000	98000	98000	98000	0
182	20250103	154800	13039304100	98000	98000	98000	98000	2017
183	20250103	154700	13039304100	98000	98000	98000	98000	0
184	20250103	154600	13039304100	98000	98000	98000	98000	0
185	20250103	154500	13039304100	98000	98000	98000	98000	0
186	20250103	154400	13039304100	98000	98000	98000	98000	0
187	20250103	154300	13039304100	98000	98000	98000	98000	0
188	20250103	154200	13039304100	98000	98000	98000	98000	0
189	20250103	154100	13039304100	98000	98000	98000	98000	0
190	20250103	154000	13039304100	98000	98000	98000	98000	0
191	20250103	153900	13039304100	98000	98000	98000	98000	0
192	20250103	153800	13039304100	98000	98000	98000	98000	0
193	20250103	153700	13039304100	98000	98000	98000	98000	0
194	20250103	153600	13039304100	98000	98000	98000	98000	0
195	20250103	153500	13039304100	98000	98000	98000	98000	0
196	20250103	153400	13039304100	98000	98000	98000	98000	0
197	20250103	153300	13039304100	98000	98000	98000	98000	0
198	20250103	153200	13039304100	98000	98000	98000	98000	0
199	20250103	153100	13039304100	98000	98000	98000	98000	0
200	20250103	153000	13039304100	98000	98000	98000	98000	2017
201	20250103	152900	12841638100	98100	98100	98100	98100	0
202	20250103	152800	12841638100	98100	98100	98100	98100	0
203	20250103	152700	12841638100	98100	98100	98100	98100	0
204	20250103	152600	12841638100	98100	98100	98100	98100	0
205	20250103	152500	12841638100	98100	98100	98100	98100	0
206	20250103	152400	12841638100	98100	98100	98100	98100	0
207	20250103	152300	12841638100	98100	98100	98100	98100	0
208	20250103	152200	12841638100	98100	98100	98100	98100	0
209	20250103	152100	12841638100	98100	98100	98100	98100	0
210	20250103	152000	12841638100	98100	98100	98100	98100	0
211	20250103	151900	12841638100	98100	98100	98200	98100	224
212	20250103	151800	12819662900	98200	98200	98300	98100	127
213	20250103	151700	12807191300	98000	98100	98300	98000	178
214	20250103	151600	12789722500	98000	98200	98200	98000	650
215	20250103	151500	12725984100	98200	98100	98200	98100	186
216	20250103	151400	12707732400	98200	98200	98200	98100	502
217	20250103	151300	12658474600	98200	98200	98200	98100	76
218	20250103	151200	12651011500	98200	98300	98300	98000	759
219	20250103	151100	12576550500	98300	98200	98300	98200	181
220	20250103	151000	12558774300	98200	98100	98200	98100	83
221	20250103	150900	12550625700	98200	98200	98300	98200	293
222	20250103	150800	12521847100	98300	98500	98500	98300	603
223	20250103	150700	12462550300	98500	98500	98500	98400	72
224	20250103	150600	12455458400	98500	98500	98500	98400	172
225	20250103	150500	12438524900	98500	98500	98500	98400	141
226	20250103	150400	12424636500	98500	98500	98500	98400	37
227	20250103	150300	12420993200	98400	98400	98400	98300	178
228	20250103	150200	12403478200	98400	98600	98600	98300	732
229	20250103	150100	12331427600	98500	98500	98500	98400	172
230	20250103	150000	12314490400	98500	98500	98500	98400	200
231	20250103	145900	12294791000	98500	98500	98500	98400	124
232	20250103	145800	12282578400	98500	98500	98500	98400	207
233	20250103	145700	12262194500	98500	98500	98500	98400	127
234	20250103	145600	12249685200	98500	98400	98600	98300	247
235	20250103	145500	12225379800	98400	98200	98400	98200	77
236	20250103	145400	12217803400	98400	98500	98500	98200	136
237	20250103	145300	12204415200	98500	98600	98600	98200	826
238	20250103	145200	12123254200	98500	98700	98700	98400	536
239	20250103	145100	12070458000	98700	98700	98700	98600	338
240	20250103	145000	12037119700	98700	98700	98700	98600	126
241	20250103	144900	12024683700	98700	98700	98700	98600	180
242	20250103	144800	12006917900	98700	98700	98700	98600	130
243	20250103	144700	11994087900	98700	98700	98700	98600	68
244	20250103	144600	11987379900	98700	98700	98700	98600	122
245	20250103	144500	11975338700	98700	98600	98700	98500	618
246	20250103	144400	11914418900	98600	98500	98600	98500	507
247	20250103	144300	11864429100	98500	98600	98600	98500	162
248	20250103	144200	11848457000	98500	98600	98600	98500	295
249	20250103	144100	11819386500	98600	98600	98600	98500	35
250	20250103	144000	11815937900	98600	98600	98600	98500	210
251	20250103	143900	11795242000	98600	98600	98600	98500	112
252	20250103	143800	11784199500	98500	98600	98600	98400	175
253	20250103	143700	11766962700	98600	98500	98600	98500	123
254	20250103	143600	11754836900	98600	98600	98600	98500	161
255	20250103	143500	11738968500	98500	98600	98600	98500	381
256	20250103	143400	11701432100	98600	98500	98600	98500	163
257	20250103	143300	11685364500	98600	98600	98600	98500	159
258	20250103	143200	11669691900	98600	98500	98600	98500	108
259	20250103	143100	11659044300	98500	98600	98600	98500	126
260	20250103	143000	11646622300	98500	98600	98600	98500	935
261	20250103	142900	11554439500	98600	98600	98600	98600	115
262	20250103	142800	11543100500	98500	98500	98600	98400	178
263	20250103	142700	11525574100	98500	98600	98600	98400	121
264	20250103	142600	11513651300	98600	98500	98600	98400	148
265	20250103	142500	11499064000	98600	98600	98600	98500	120
266	20250103	142400	11487232700	98500	98600	98600	98500	84
267	20250103	142300	11478951700	98500	98600	98600	98400	112
268	20250103	142200	11467929000	98500	98400	98500	98400	309
269	20250103	142100	11437498400	98500	98500	98500	98400	125
270	20250103	142000	11425187000	98500	98400	98500	98400	147
271	20250103	141900	11410711800	98500	98200	98500	98200	294
272	20250103	141800	11381807900	98200	98500	98500	98200	416
273	20250103	141700	11340875100	98500	98400	98500	98300	147
274	20250103	141600	11326414100	98500	98300	98500	98300	182
275	20250103	141500	11308510500	98300	98300	98400	98300	383
276	20250103	141400	11270856300	98300	98300	98300	98200	94
277	20250103	141300	11261616600	98300	98500	98500	98200	426
278	20250103	141200	11219696100	98500	98500	98500	98400	193
279	20250103	141100	11200686600	98500	98400	98500	98400	62
280	20250103	141000	11194580700	98400	98300	98400	98300	140
281	20250103	140900	11180812900	98300	98400	98400	98300	124
282	20250103	140800	11168622200	98400	98200	98400	98200	194
283	20250103	140700	11149548600	98200	98400	98400	98200	187
284	20250103	140600	11131163400	98400	98500	98600	98400	205
285	20250103	140500	11110983900	98500	98500	98500	98400	111
286	20250103	140400	11100050500	98500	98600	98600	98500	180
287	20250103	140300	11082309100	98500	98600	98600	98500	110
288	20250103	140200	11071466800	98500	98600	98600	98500	188
289	20250103	140100	11052937700	98600	98500	98600	98500	120
290	20250103	140000	11041116900	98500	98500	98500	98400	123
291	20250103	135900	11029001600	98500	98400	98500	98300	100
292	20250103	135800	11019161600	98400	98400	98400	98300	149
293	20250103	135700	11004502600	98400	98500	98500	98400	153
294	20250103	135600	10989440700	98400	98500	98500	98400	104
295	20250103	135500	10979202500	98500	98500	98500	98300	482
296	20250103	135400	10931739000	98500	98500	98500	98300	111
297	20250103	135300	10920810500	98500	98400	98500	98400	109
298	20250103	135200	10910074100	98500	98400	98500	98400	207
299	20250103	135100	10889699700	98300	98400	98500	98300	144
300	20250103	135000	10875523200	98400	98400	98500	98400	375
301	20250103	134900	10838621600	98400	98400	98400	98300	95
302	20250103	134800	10829275700	98300	98300	98400	98300	76
303	20250103	134700	10821800000	98200	98100	98200	98100	139
304	20250103	134600	10808158000	98100	98000	98100	97900	272
305	20250103	134500	10781490400	97900	98000	98200	97900	195
306	20250103	134400	10762363000	98000	98200	98200	98000	189
307	20250103	134300	10743838600	98100	98000	98100	98000	169
308	20250103	134200	10727265400	98000	98200	98200	97900	267
309	20250103	134100	10701089100	98200	97900	98300	97700	1570
310	20250103	134000	10547408200	97800	98100	98200	97800	649
311	20250103	133900	10483854400	98200	98300	98300	97900	601
312	20250103	133800	10424925200	98200	98300	98400	98000	1344
313	20250103	133700	10293057500	98300	98400	98400	98300	430
314	20250103	133600	10250775900	98400	98600	98600	98400	351
315	20250103	133500	10216205700	98600	98500	98600	98500	232
316	20250103	133400	10193343400	98600	98500	98600	98500	520
317	20250103	133300	10142118600	98500	98500	98500	98400	121
318	20250103	133200	10130200200	98400	98500	98500	98400	120
319	20250103	133100	10118386800	98500	98500	98500	98400	83
320	20250103	133000	10110211500	98500	98500	98500	98400	150
321	20250103	132900	10095437700	98400	98400	98500	98400	135
322	20250103	132800	10082144200	98500	98500	98500	98400	114
323	20250103	132700	10070916100	98500	98500	98500	98400	139
324	20250103	132600	10057229300	98400	98500	98500	98400	73
325	20250103	132500	10050040500	98500	98400	98500	98400	47
326	20250103	132400	10045412000	98500	98600	98600	98400	438
327	20250103	132300	10002266200	98600	98600	98600	98500	142
328	20250103	132200	9988266000	98600	98500	98600	98500	116
329	20250103	132100	9976830000	98500	98600	98600	98500	91
330	20250103	132000	9967859600	98600	98600	98700	98600	184
331	20250103	131900	9949717100	98600	98600	98700	98600	115
332	20250103	131800	9938374400	98600	98600	98600	98500	193
333	20250103	131700	9919345600	98500	98600	98600	98400	125
334	20250103	131600	9907031100	98600	98400	98600	98400	113
335	20250103	131500	9895894400	98500	98400	98600	98300	220
336	20250103	131400	9874238700	98400	98600	98700	98400	367
337	20250103	131300	9838069400	98600	98500	98600	98500	105
338	20250103	131200	9827722200	98400	98500	98700	98400	165
339	20250103	131100	9811470500	98700	98700	98700	98600	297
340	20250103	131000	9782170900	98700	98700	98700	98700	183
341	20250103	130900	9764108800	98700	98700	98700	98600	94
342	20250103	130800	9754833500	98700	98600	98700	98600	85
343	20250103	130700	9746447900	98600	98500	98600	98500	101
344	20250103	130600	9736491100	98500	98500	98500	98500	72
345	20250103	130500	9729399100	98500	98600	98600	98500	103
346	20250103	130400	9719244500	98600	98500	98600	98500	481
347	20250103	130300	9671858300	98500	98600	98600	98500	244
348	20250103	130200	9647812800	98600	98500	98700	98500	84
349	20250103	130100	9639534100	98400	98500	98700	98400	155
350	20250103	130000	9624255800	98500	98500	98600	98500	67
351	20250103	125900	9617652300	98400	98300	98500	98300	106
352	20250103	125800	9607216600	98300	98500	98600	98300	82
353	20250103	125700	9599140700	98500	98600	98600	98400	271
354	20250103	125600	9572447200	98600	98500	98600	98500	91
355	20250103	125500	9563478900	98500	98500	98600	98400	215
356	20250103	125400	9542292800	98400	98400	98600	98400	128
357	20250103	125300	9529689500	98400	98400	98400	98300	62
358	20250103	125200	9523589600	98400	98400	98400	98200	54
359	20250103	125100	9518282000	98200	98500	98500	98200	576
360	20250103	125000	9461662800	98500	98600	98600	98500	129
361	20250103	124900	9448946500	98600	98600	98600	98500	166
362	20250103	124800	9432584800	98600	98700	98800	98600	625
363	20250103	124700	9370898000	98700	98600	98700	98600	53
364	20250103	124600	9365671300	98600	98600	98600	98500	93
365	20250103	124500	9356503400	98500	98500	98600	98500	118
366	20250103	124400	9344869700	98600	98600	98700	98500	231
367	20250103	124300	9322091600	98600	98500	98700	98500	107
368	20250103	124200	9311532200	98700	98700	98700	98400	546
369	20250103	124100	9257750100	98700	98700	98700	98600	146
370	20250103	124000	9243350700	98700	98700	98700	98600	201
371	20250103	123900	9223512500	98800	98800	98800	98700	138
372	20250103	123800	9209879200	98800	98800	98800	98700	97
373	20250103	123700	9200298500	98800	98700	98800	98600	288
374	20250103	123600	9171873100	98800	98900	98900	98800	111
375	20250103	123500	9160895800	98900	98900	98900	98800	82
376	20250103	123400	9152786400	98900	98900	98900	98800	200
377	20250103	123300	9133021000	98800	98800	98800	98700	86
378	20250103	123200	9124524400	98800	99000	99000	98600	777
379	20250103	123100	9047759300	99100	99100	99100	99000	183
380	20250103	123000	9029624300	99100	99100	99100	99000	208
381	20250103	122900	9009011800	99100	99000	99100	99000	399
382	20250103	122800	8969496200	99000	99000	99000	98900	115
383	20250103	122700	8958112500	99000	98900	99000	98900	195
384	20250103	122600	8938815800	99000	98900	99000	98900	624
385	20250103	122500	8877057100	98900	98900	98900	98800	105
386	20250103	122400	8866672900	98800	98900	98900	98800	448
387	20250103	122300	8822371200	98900	98900	98900	98800	309
388	20250103	122200	8791817300	98900	98900	98900	98800	232
389	20250103	122100	8768874800	98800	98800	98900	98700	974
390	20250103	122000	8672637700	98800	98800	98800	98700	172
391	20250103	121900	8655644900	98700	98800	98800	98700	194
392	20250103	121800	8636487300	98800	98800	98800	98700	104
393	20250103	121700	8626213100	98800	98700	98800	98600	708
394	20250103	121600	8556325200	98700	98600	98700	98600	223
395	20250103	121500	8534332700	98700	98700	98700	98600	145
396	20250103	121400	8520024200	98700	98700	98700	98600	143
397	20250103	121300	8505913900	98600	98700	98700	98600	292
398	20250103	121200	8477094300	98700	98700	98700	98600	76
399	20250103	121100	8469593400	98600	98700	98700	98600	128
400	20250103	121000	8456961600	98700	98700	98700	98600	135
401	20250103	120900	8443640500	98700	98600	98700	98600	752
402	20250103	120800	8369424600	98600	98700	98700	98600	434
403	20250103	120700	8326621000	98700	98700	98700	98600	242
404	20250103	120600	8302735700	98700	98600	98700	98600	1743
405	20250103	120500	8130870800	98600	98600	98600	98500	192
406	20250103	120400	8111941100	98600	98600	98600	98500	109
407	20250103	120300	8101193800	98600	98600	98600	98500	112
408	20250103	120200	8090155900	98600	98500	98600	98500	1309
409	20250103	120100	7961199400	98500	98500	98500	98400	111
410	20250103	120000	7950266900	98400	98500	98500	98400	314
411	20250103	115900	7919361800	98500	98400	98500	98200	348
412	20250103	115800	7885134900	98400	98500	98500	98400	134
413	20250103	115700	7871937900	98500	98500	98500	98400	64
414	20250103	115600	7865635200	98500	98400	98500	98400	491
415	20250103	115500	7817310600	98400	98400	98400	98300	207
416	20250103	115400	7796941900	98400	98400	98400	98300	204
417	20250103	115300	7776868400	98400	98400	98400	98300	113
418	20250103	115200	7765750300	98300	98400	98400	98200	324
419	20250103	115100	7733925000	98300	98400	98400	98300	138
420	20250103	115000	7720349600	98300	98300	98400	98300	69
421	20250103	114900	7713566500	98400	98300	98400	98300	123
422	20250103	114800	7701468900	98400	98300	98400	98200	458
423	20250103	114700	7656416600	98400	98400	98400	98300	99
424	20250103	114600	7646679600	98400	98400	98400	98300	149
425	20250103	114500	7632021500	98300	98400	98400	98300	171
426	20250103	114400	7615203200	98400	98300	98400	98300	173
427	20250103	114300	7598186900	98400	98300	98400	98300	104
428	20250103	114200	7587956800	98300	98300	98400	98300	150
429	20250103	114100	7573202300	98300	98200	98300	98100	380
430	20250103	114000	7535875800	98100	98300	98400	97900	614
431	20250103	113900	7475649100	98400	98300	98400	98300	352
432	20250103	113800	7441037800	98300	98400	98400	98300	238
433	20250103	113700	7417628400	98400	98400	98400	98300	323
434	20250103	113600	7385849000	98400	98200	98400	98100	590
435	20250103	113500	7327860600	98200	98300	98300	98100	277
436	20250103	113400	7300656800	98200	98300	98300	98200	223
437	20250103	113300	7278743500	98300	98200	98300	98100	352
438	20250103	113200	7244163700	98200	98000	98300	97900	2295
439	20250103	113100	7018948500	98000	97900	98000	97900	170
440	20250103	113000	7002299600	97900	97900	97900	97800	317
441	20250103	112900	6971269700	97900	97700	97900	97700	126
442	20250103	112800	6958944500	97700	97800	97800	97700	158
443	20250103	112700	6943493800	97800	97700	97800	97700	93
444	20250103	112600	6934406000	97700	97700	97800	97600	282
445	20250103	112500	6906852700	97700	97700	97700	97600	88
446	20250103	112400	6898258300	97700	97700	97800	97700	164
447	20250103	112300	6882229800	97700	97500	98000	97400	1998
448	20250103	112200	6687388200	97400	97500	98000	97400	3308
449	20250103	112100	6364709900	97500	97900	98000	97500	2577
450	20250103	112000	6113365000	97900	97900	98000	97900	78
451	20250103	111900	6105727100	98000	98000	98000	97800	98
452	20250103	111800	6096129700	98000	98000	98000	97900	130
453	20250103	111700	6083393100	98000	97900	98000	97800	222
454	20250103	111600	6061658800	98000	97800	98000	97800	532
455	20250103	111500	6009584300	97700	97700	97800	97700	262
456	20250103	111400	5983975000	97600	97600	97700	97600	253
457	20250103	111300	5959277000	97600	97500	97600	97500	85
458	20250103	111200	5950984500	97500	97500	97500	97300	277
459	20250103	111100	5923994500	97500	97500	97500	97400	114
460	20250103	111000	5912885300	97400	97500	97500	97400	112
461	20250103	110900	5901968800	97400	97400	97500	97300	79
462	20250103	110800	5894274600	97300	97300	97400	97300	142
463	20250103	110700	5880452900	97400	97300	97400	97300	113
464	20250103	110600	5869451700	97300	97500	97500	97200	1022
465	20250103	110500	5769993900	97400	97400	97500	97300	455
466	20250103	110400	5725674700	97400	97400	97400	97300	113
467	20250103	110300	5714672300	97300	97400	97400	97300	181
468	20250103	110200	5697052600	97400	97200	97400	97200	96
469	20250103	110100	5687713100	97400	97100	97400	97100	264
470	20250103	110000	5662045300	97100	96900	97300	96900	77
471	20250103	105900	5654572200	97000	96500	97000	96500	627
472	20250103	105800	5593892100	96600	96700	96800	96500	1810
473	20250103	105700	5419067200	96900	96900	97000	96600	1068
474	20250103	105600	5315726500	96900	96900	97200	96900	208
475	20250103	105500	5295556800	96900	97000	97000	96900	181
476	20250103	105400	5278017600	97000	96900	97000	96800	86
477	20250103	105300	5269683700	96900	96800	97000	96800	27
478	20250103	105200	5267067600	96800	96800	96800	96700	66
479	20250103	105100	5260682100	96800	97000	97100	96700	2009
480	20250103	105000	5066274300	97100	97100	97100	97100	37
481	20250103	104900	5062681600	97100	97100	97100	97100	13
482	20250103	104800	5061419300	97100	97100	97100	97100	44
483	20250103	104700	5057146900	96900	96900	96900	96900	112
484	20250103	104600	5046294100	96900	97000	97200	96800	665
485	20250103	104500	4981827500	96900	96700	97000	96700	594
486	20250103	104400	4924363800	96700	96800	96800	96700	263
487	20250103	104300	4898929100	96800	96700	96800	96700	74
488	20250103	104200	4891767700	96700	97200	97200	96600	4121
489	20250103	104100	4492124400	97300	97400	97400	97200	70
490	20250103	104000	4485307300	97500	97400	97500	97400	46
491	20250103	103900	4480825800	97400	97400	97500	97200	2727
492	20250103	103800	4215685900	97500	97800	97900	97500	1074
493	20250103	103700	4110815000	97800	97800	97800	97700	68
494	20250103	103600	4104166400	97800	97800	97800	97800	52
495	20250103	103500	4099080800	97800	97700	97800	97600	494
496	20250103	103400	4050804100	97700	97500	97700	97400	283
497	20250103	103300	4023211200	97500	97500	97500	97500	11
498	20250103	103200	4022138700	97500	97400	97500	97400	16
499	20250103	103100	4020579600	97500	97400	97500	97400	376
500	20250103	103000	3983955800	97500	97400	97500	97400	24
501	20250103	102900	3981618100	97400	97400	97400	97300	542
502	20250103	102800	3928879000	97500	97300	97500	97300	105
503	20250103	102700	3918642000	97500	97600	97700	97300	396
504	20250103	102600	3880081600	97700	97300	97700	97300	583
505	20250103	102500	3823305500	97300	97300	97300	97300	172
506	20250103	102400	3806569900	97400	97600	97600	97300	290
507	20250103	102300	3778305300	97600	97500	97600	97400	222
508	20250103	102200	3756661600	97500	97600	97600	97500	87
509	20250103	102100	3748178400	97600	97500	97600	97500	60
510	20250103	102000	3742323700	97500	97600	97700	97500	61
511	20250103	101900	3736370700	97400	97600	97700	97400	535
512	20250103	101800	3684180400	97600	97600	97800	97200	2762
513	20250103	101700	3415125700	97700	97700	97700	97700	25
514	20250103	101600	3412683200	97600	97700	97800	97600	117
515	20250103	101500	3401253100	97800	97700	97800	97700	161
516	20250103	101400	3385522000	97800	97800	97900	97800	19
517	20250103	101300	3383663600	97800	97800	97800	97800	20
518	20250103	101200	3381707600	97800	97800	97800	97700	187
519	20250103	101100	3363419600	97800	97900	97900	97800	78
520	20250103	101000	3355789800	97800	97800	97900	97800	38
521	20250103	100900	3352073300	97900	97800	97900	97700	93
522	20250103	100800	3342980000	97800	97600	97800	97600	17
523	20250103	100700	3341318400	97700	97500	97800	97500	166
524	20250103	100600	3325108700	97600	97600	97600	97500	89
525	20250103	100500	3316424000	97600	97800	97900	97600	827
526	20250103	100400	3235639300	97900	97700	97900	97700	233
527	20250103	100300	3212852400	97800	97800	97800	97800	164
528	20250103	100200	3196813200	97900	98000	98000	97900	96
529	20250103	100100	3187414400	97900	98200	98200	97900	36
530	20250103	100000	3183883200	98100	98200	98200	97800	939
531	20250103	095900	3091825400	98100	98000	98200	97900	358
532	20250103	095800	3056716000	97900	97900	97900	97900	6
533	20250103	095700	3056128600	97900	97900	97900	97900	53
534	20250103	095600	3050939900	98000	97900	98000	97700	158
535	20250103	095500	3035474000	97800	97800	97900	97800	30
536	20250103	095400	3032538700	97800	97800	97800	97800	30
537	20250103	095300	3029604700	97700	97800	97900	97700	87
538	20250103	095200	3021098700	97700	97800	97800	97700	120
539	20250103	095100	3009368900	97800	97800	97800	97700	272
540	20250103	095000	2982767800	97800	97900	97900	97800	396
541	20250103	094900	2944024700	97900	97900	98000	97900	155
542	20250103	094800	2928849200	97900	98000	98000	97900	214
543	20250103	094700	2907890400	98000	98000	98100	98000	205
544	20250103	094600	2887785600	98000	98200	98200	98000	293
545	20250103	094500	2859033100	98200	98000	98400	98000	832
546	20250103	094400	2777355600	97900	97700	97900	97700	245
547	20250103	094300	2753388200	97700	97500	97800	97500	1038
548	20250103	094200	2652104700	97500	97700	97700	97500	1082
549	20250103	094100	2546427300	97700	97800	97900	97700	296
550	20250103	094000	2517479000	97800	97900	98000	97800	1051
551	20250103	093900	2414639800	97900	97800	97900	97800	74
552	20250103	093800	2407397900	97800	97700	97900	97700	277
553	20250103	093700	2380318300	97700	97900	98000	97700	246
554	20250103	093600	2356221700	97700	97700	97900	97600	271
555	20250103	093500	2329745800	97600	97800	97900	97600	1272
556	20250103	093400	2205403300	97800	97800	97900	97800	108
557	20250103	093300	2194837800	97800	97800	97900	97800	136
558	20250103	093200	2181535900	97800	97800	97900	97600	375
559	20250103	093100	2144892000	97900	97800	97900	97800	248
560	20250103	093000	2120633600	97900	97700	97900	97700	37
561	20250103	092900	2117013100	97900	97700	97900	97700	197
562	20250103	092800	2097745000	97900	97800	97900	97800	155
563	20250103	092700	2082580500	97800	97800	97900	97800	198
564	20250103	092600	2063213000	98000	97800	98000	97800	52
565	20250103	092500	2058121200	97900	98000	98000	97700	853
566	20250103	092400	1974628200	98200	98200	98300	98000	478
567	20250103	092300	1927680800	98200	98000	98200	98000	268
568	20250103	092200	1901405800	98100	98000	98100	97900	162
569	20250103	092100	1885529100	98000	98100	98100	97800	1634
570	20250103	092000	1725450800	98200	98300	98300	98100	45
571	20250103	091900	1721029200	98300	98200	98300	98200	136
572	20250103	091800	1707668000	98200	98300	98400	98200	654
573	20250103	091700	1643379500	98400	98500	98600	98300	2235
574	20250103	091600	1423579000	98300	98300	98700	98100	1210
575	20250103	091500	1304530200	98300	98000	98300	97900	832
576	20250103	091400	1222999100	98000	98500	98500	97900	484
577	20250103	091300	1175527600	98600	98100	98700	97800	1909
578	20250103	091200	988045700	98100	97900	98200	97800	1795
579	20250103	091100	812008400	97900	97700	97900	97400	594
580	20250103	091000	754059600	97900	98000	98000	97600	39
581	20250103	090900	750239000	97600	97800	98100	97600	686
582	20250103	090800	683047700	98000	97500	98000	97400	363
583	20250103	090700	647627600	97500	98200	98200	97400	883
584	20250103	090600	561365800	98200	98000	98200	97800	190
585	20250103	090500	542738400	98000	97800	98000	97700	640
586	20250103	090400	480133000	97900	97900	98000	97700	726
587	20250103	090300	409119700	97800	97900	98200	97800	819
588	20250103	090200	328866000	97900	97700	98000	97500	1227
589	20250103	090100	208773600	97600	96700	97600	96500	1023
590	20250103	090000	109456400	97100	97100	97100	96700	1129