KissMeData/039030/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	192400	26714574100	158200	158200	158200	158200	2200
3	20250117	192300	26714574100	158200	158200	158200	158200	0
4	20250117	192200	26714574100	158200	158200	158200	158200	0
5	20250117	192100	26714574100	158200	158200	158200	158200	0
6	20250117	192000	26714574100	158200	158200	158200	158200	0
7	20250117	191900	26714574100	158200	158200	158200	158200	0
8	20250117	191800	26714574100	158200	158200	158200	158200	0
9	20250117	191700	26714574100	158200	158200	158200	158200	0
10	20250117	191600	26714574100	158200	158200	158200	158200	0
11	20250117	191500	26714574100	158200	158200	158200	158200	0
12	20250117	191400	26714574100	158200	158200	158200	158200	0
13	20250117	191300	26714574100	158200	158200	158200	158200	0
14	20250117	191200	26714574100	158200	158200	158200	158200	0
15	20250117	191100	26714574100	158200	158200	158200	158200	0
16	20250117	191000	26714574100	158200	158200	158200	158200	0
17	20250117	190900	26714574100	158200	158200	158200	158200	0
18	20250117	190800	26714574100	158200	158200	158200	158200	0
19	20250117	190700	26714574100	158200	158200	158200	158200	0
20	20250117	190600	26714574100	158200	158200	158200	158200	0
21	20250117	190500	26714574100	158200	158200	158200	158200	0
22	20250117	190400	26714574100	158200	158200	158200	158200	0
23	20250117	190300	26714574100	158200	158200	158200	158200	0
24	20250117	190200	26714574100	158200	158200	158200	158200	0
25	20250117	190100	26714574100	158200	158200	158200	158200	0
26	20250117	190000	26714574100	158200	158200	158200	158200	0
27	20250117	185900	26714574100	158200	158200	158200	158200	0
28	20250117	185800	26714574100	158200	158200	158200	158200	0
29	20250117	185700	26714574100	158200	158200	158200	158200	0
30	20250117	185600	26714574100	158200	158200	158200	158200	0
31	20250117	185500	26714574100	158200	158200	158200	158200	0
32	20250117	185400	26714574100	158200	158200	158200	158200	2200
33	20250117	185300	26714574100	158200	158200	158200	158200	0
34	20250117	185200	26714574100	158200	158200	158200	158200	0
35	20250117	185100	26714574100	158200	158200	158200	158200	0
36	20250117	185000	26714574100	158200	158200	158200	158200	0
37	20250117	184900	26714574100	158200	158200	158200	158200	0
38	20250117	184800	26714574100	158200	158200	158200	158200	0
39	20250117	184700	26714574100	158200	158200	158200	158200	0
40	20250117	184600	26714574100	158200	158200	158200	158200	0
41	20250117	184500	26714574100	158200	158200	158200	158200	0
42	20250117	184400	26714574100	158200	158200	158200	158200	0
43	20250117	184300	26714574100	158200	158200	158200	158200	0
44	20250117	184200	26714574100	158200	158200	158200	158200	0
45	20250117	184100	26714574100	158200	158200	158200	158200	0
46	20250117	184000	26714574100	158200	158200	158200	158200	0
47	20250117	183900	26714574100	158200	158200	158200	158200	0
48	20250117	183800	26714574100	158200	158200	158200	158200	0
49	20250117	183700	26714574100	158200	158200	158200	158200	0
50	20250117	183600	26714574100	158200	158200	158200	158200	0
51	20250117	183500	26714574100	158200	158200	158200	158200	0
52	20250117	183400	26714574100	158200	158200	158200	158200	0
53	20250117	183300	26714574100	158200	158200	158200	158200	0
54	20250117	183200	26714574100	158200	158200	158200	158200	0
55	20250117	183100	26714574100	158200	158200	158200	158200	0
56	20250117	183000	26714574100	158200	158200	158200	158200	0
57	20250117	182900	26714574100	158200	158200	158200	158200	0
58	20250117	182800	26714574100	158200	158200	158200	158200	0
59	20250117	182700	26714574100	158200	158200	158200	158200	0
60	20250117	182600	26714574100	158200	158200	158200	158200	0
61	20250117	182500	26714574100	158200	158200	158200	158200	0
62	20250117	182400	26714574100	158200	158200	158200	158200	2200
63	20250117	182300	26714574100	158200	158200	158200	158200	0
64	20250117	182200	26714574100	158200	158200	158200	158200	0
65	20250117	182100	26714574100	158200	158200	158200	158200	0
66	20250117	182000	26714574100	158200	158200	158200	158200	0
67	20250117	181900	26714574100	158200	158200	158200	158200	0
68	20250117	181800	26714574100	158200	158200	158200	158200	0
69	20250117	181700	26714574100	158200	158200	158200	158200	0
70	20250117	181600	26714574100	158200	158200	158200	158200	0
71	20250117	181500	26714574100	158200	158200	158200	158200	0
72	20250117	181400	26714574100	158200	158200	158200	158200	0
73	20250117	181300	26714574100	158200	158200	158200	158200	0
74	20250117	181200	26714574100	158200	158200	158200	158200	0
75	20250117	181100	26714574100	158200	158200	158200	158200	0
76	20250117	181000	26714574100	158200	158200	158200	158200	0
77	20250117	180900	26714574100	158200	158200	158200	158200	0
78	20250117	180800	26714574100	158200	158200	158200	158200	0
79	20250117	180700	26714574100	158200	158200	158200	158200	0
80	20250117	180600	26714574100	158200	158200	158200	158200	0
81	20250117	180500	26714574100	158200	158200	158200	158200	0
82	20250117	180400	26714574100	158200	158200	158200	158200	0
83	20250117	180300	26714574100	158200	158200	158200	158200	0
84	20250117	180200	26714574100	158200	158200	158200	158200	0
85	20250117	180100	26714574100	158200	158200	158200	158200	0
86	20250117	180000	26714574100	158200	158200	158200	158200	0
87	20250117	175900	26714574100	158200	158200	158200	158200	0
88	20250117	175800	26714574100	158200	158200	158200	158200	0
89	20250117	175700	26714574100	158200	158200	158200	158200	0
90	20250117	175600	26714574100	158200	158200	158200	158200	0
91	20250117	175500	26714574100	158200	158200	158200	158200	0
92	20250117	175400	26714574100	158200	158200	158200	158200	2200
93	20250117	175300	26714574100	158200	158200	158200	158200	0
94	20250117	175200	26714574100	158200	158200	158200	158200	0
95	20250117	175100	26714574100	158200	158200	158200	158200	0
96	20250117	175000	26714574100	158200	158200	158200	158200	0
97	20250117	174900	26714574100	158200	158200	158200	158200	0
98	20250117	174800	26714574100	158200	158200	158200	158200	0
99	20250117	174700	26714574100	158200	158200	158200	158200	0
100	20250117	174600	26714574100	158200	158200	158200	158200	0
101	20250117	174500	26714574100	158200	158200	158200	158200	0
102	20250117	174400	26714574100	158200	158200	158200	158200	0
103	20250117	174300	26714574100	158200	158200	158200	158200	0
104	20250117	174200	26714574100	158200	158200	158200	158200	0
105	20250117	174100	26714574100	158200	158200	158200	158200	0
106	20250117	174000	26714574100	158200	158200	158200	158200	0
107	20250117	173900	26714574100	158200	158200	158200	158200	0
108	20250117	173800	26714574100	158200	158200	158200	158200	0
109	20250117	173700	26714574100	158200	158200	158200	158200	0
110	20250117	173600	26714574100	158200	158200	158200	158200	0
111	20250117	173500	26714574100	158200	158200	158200	158200	0
112	20250117	173400	26714574100	158200	158200	158200	158200	0
113	20250117	173300	26714574100	158200	158200	158200	158200	0
114	20250117	173200	26714574100	158200	158200	158200	158200	0
115	20250117	173100	26714574100	158200	158200	158200	158200	0
116	20250117	173000	26714574100	158200	158200	158200	158200	0
117	20250117	172900	26714574100	158200	158200	158200	158200	0
118	20250117	172800	26714574100	158200	158200	158200	158200	0
119	20250117	172700	26714574100	158200	158200	158200	158200	0
120	20250117	172600	26714574100	158200	158200	158200	158200	0
121	20250117	172500	26714574100	158200	158200	158200	158200	0
122	20250117	172400	26714574100	158200	158200	158200	158200	2200
123	20250117	172300	26714574100	158200	158200	158200	158200	0
124	20250117	172200	26714574100	158200	158200	158200	158200	0
125	20250117	172100	26714574100	158200	158200	158200	158200	0
126	20250117	172000	26714574100	158200	158200	158200	158200	0
127	20250117	171900	26714574100	158200	158200	158200	158200	0
128	20250117	171800	26714574100	158200	158200	158200	158200	0
129	20250117	171700	26714574100	158200	158200	158200	158200	0
130	20250117	171600	26714574100	158200	158200	158200	158200	0
131	20250117	171500	26714574100	158200	158200	158200	158200	0
132	20250117	171400	26714574100	158200	158200	158200	158200	0
133	20250117	171300	26714574100	158200	158200	158200	158200	0
134	20250117	171200	26714574100	158200	158200	158200	158200	0
135	20250117	171100	26714574100	158200	158200	158200	158200	0
136	20250117	171000	26714574100	158200	158200	158200	158200	0
137	20250117	170900	26714574100	158200	158200	158200	158200	0
138	20250117	170800	26714574100	158200	158200	158200	158200	0
139	20250117	170700	26714574100	158200	158200	158200	158200	0
140	20250117	170600	26714574100	158200	158200	158200	158200	0
141	20250117	170500	26714574100	158200	158200	158200	158200	0
142	20250117	170400	26714574100	158200	158200	158200	158200	0
143	20250117	170300	26714574100	158200	158200	158200	158200	0
144	20250117	170200	26714574100	158200	158200	158200	158200	0
145	20250117	170100	26714574100	158200	158200	158200	158200	0
146	20250117	170000	26714574100	158200	158200	158200	158200	0
147	20250117	165900	26714574100	158200	158200	158200	158200	0
148	20250117	165800	26714574100	158200	158200	158200	158200	0
149	20250117	165700	26714574100	158200	158200	158200	158200	0
150	20250117	165600	26714574100	158200	158200	158200	158200	0
151	20250117	165500	26714574100	158200	158200	158200	158200	0
152	20250117	165400	26714574100	158200	158200	158200	158200	2200
153	20250117	165300	26714574100	158200	158200	158200	158200	0
154	20250117	165200	26714574100	158200	158200	158200	158200	0
155	20250117	165100	26714574100	158200	158200	158200	158200	0
156	20250117	165000	26714574100	158200	158200	158200	158200	0
157	20250117	164900	26714574100	158200	158200	158200	158200	0
158	20250117	164800	26714574100	158200	158200	158200	158200	0
159	20250117	164700	26714574100	158200	158200	158200	158200	0
160	20250117	164600	26714574100	158200	158200	158200	158200	0
161	20250117	164500	26714574100	158200	158200	158200	158200	0
162	20250117	164400	26714574100	158200	158200	158200	158200	0
163	20250117	164300	26714574100	158200	158200	158200	158200	0
164	20250117	164200	26714574100	158200	158200	158200	158200	0
165	20250117	164100	26714574100	158200	158200	158200	158200	0
166	20250117	164000	26714574100	158200	158200	158200	158200	0
167	20250117	163900	26714574100	158200	158200	158200	158200	0
168	20250117	163800	26714574100	158200	158200	158200	158200	0
169	20250117	163700	26714574100	158200	158200	158200	158200	0
170	20250117	163600	26714574100	158200	158200	158200	158200	0
171	20250117	163500	26714574100	158200	158200	158200	158200	0
172	20250117	163400	26714574100	158200	158200	158200	158200	0
173	20250117	163300	26714574100	158200	158200	158200	158200	0
174	20250117	163200	26714574100	158200	158200	158200	158200	0
175	20250117	163100	26714574100	158200	158200	158200	158200	0
176	20250117	163000	26714574100	158200	158200	158200	158200	0
177	20250117	162900	26714574100	158200	158200	158200	158200	0
178	20250117	162800	26714574100	158200	158200	158200	158200	0
179	20250117	162700	26714574100	158200	158200	158200	158200	0
180	20250117	162600	26714574100	158200	158200	158200	158200	0
181	20250117	162500	26714574100	158200	158200	158200	158200	0
182	20250117	162400	26714574100	158200	158200	158200	158200	2200
183	20250117	162300	26714574100	158200	158200	158200	158200	0
184	20250117	162200	26714574100	158200	158200	158200	158200	0
185	20250117	162100	26714574100	158200	158200	158200	158200	0
186	20250117	162000	26714574100	158200	158200	158200	158200	0
187	20250117	161900	26714574100	158200	158200	158200	158200	0
188	20250117	161800	26714574100	158200	158200	158200	158200	0
189	20250117	161700	26714574100	158200	158200	158200	158200	0
190	20250117	161600	26714574100	158200	158200	158200	158200	0
191	20250117	161500	26714574100	158200	158200	158200	158200	0
192	20250117	161400	26714574100	158200	158200	158200	158200	0
193	20250117	161300	26714574100	158200	158200	158200	158200	0
194	20250117	161200	26714574100	158200	158200	158200	158200	0
195	20250117	161100	26714574100	158200	158200	158200	158200	0
196	20250117	161000	26714574100	158200	158200	158200	158200	0
197	20250117	160900	26714574100	158200	158200	158200	158200	0
198	20250117	160800	26714574100	158200	158200	158200	158200	0
199	20250117	160700	26714574100	158200	158200	158200	158200	0
200	20250117	160600	26714574100	158200	158200	158200	158200	0
201	20250117	160500	26714574100	158200	158200	158200	158200	0
202	20250117	160400	26714574100	158200	158200	158200	158200	0
203	20250117	160300	26714574100	158200	158200	158200	158200	0
204	20250117	160200	26714574100	158200	158200	158200	158200	0
205	20250117	160100	26714574100	158200	158200	158200	158200	0
206	20250117	160000	26714574100	158200	158200	158200	158200	0
207	20250117	155900	26714574100	158200	158200	158200	158200	0
208	20250117	155800	26714574100	158200	158200	158200	158200	0
209	20250117	155700	26714574100	158200	158200	158200	158200	0
210	20250117	155600	26714574100	158200	158200	158200	158200	0
211	20250117	155500	26714574100	158200	158200	158200	158200	0
212	20250117	155400	26714574100	158200	158200	158200	158200	2200
213	20250117	155300	26714574100	158200	158200	158200	158200	0
214	20250117	155200	26714574100	158200	158200	158200	158200	0
215	20250117	155100	26714574100	158200	158200	158200	158200	0
216	20250117	155000	26714574100	158200	158200	158200	158200	0
217	20250117	154900	26714574100	158200	158200	158200	158200	0
218	20250117	154800	26714574100	158200	158200	158200	158200	0
219	20250117	154700	26714574100	158200	158200	158200	158200	0
220	20250117	154600	26714574100	158200	158200	158200	158200	0
221	20250117	154500	26714574100	158200	158200	158200	158200	0
222	20250117	154400	26714574100	158200	158200	158200	158200	0
223	20250117	154300	26714574100	158200	158200	158200	158200	0
224	20250117	154200	26714574100	158200	158200	158200	158200	0
225	20250117	154100	26714574100	158200	158200	158200	158200	0
226	20250117	154000	26714574100	158200	158200	158200	158200	0
227	20250117	153900	26714574100	158200	158200	158200	158200	0
228	20250117	153800	26714574100	158200	158200	158200	158200	0
229	20250117	153700	26714574100	158200	158200	158200	158200	0
230	20250117	153600	26714574100	158200	158200	158200	158200	0
231	20250117	153500	26714574100	158200	158200	158200	158200	0
232	20250117	153400	26714574100	158200	158200	158200	158200	0
233	20250117	153300	26714574100	158200	158200	158200	158200	0
234	20250117	153200	26714574100	158200	158200	158200	158200	0
235	20250117	153100	26714574100	158200	158200	158200	158200	0
236	20250117	153000	26714574100	158200	158200	158200	158200	2200
237	20250117	152900	26366534100	158500	158500	158500	158500	0
238	20250117	152800	26366534100	158500	158500	158500	158500	0
239	20250117	152700	26366534100	158500	158500	158500	158500	0
240	20250117	152600	26366534100	158500	158500	158500	158500	0
241	20250117	152500	26366534100	158500	158500	158500	158500	0
242	20250117	152400	26366534100	158500	158500	158500	158500	0
243	20250117	152300	26366534100	158500	158500	158500	158500	0
244	20250117	152200	26366534100	158500	158500	158500	158500	0
245	20250117	152100	26366534100	158500	158500	158500	158500	0
246	20250117	152000	26366534100	158500	158500	158500	158500	0
247	20250117	151900	26366534100	158500	158400	158500	158300	373
248	20250117	151800	26307456800	158300	158500	158500	158300	303
249	20250117	151700	26259484400	158500	158300	158600	158200	360
250	20250117	151600	26202479000	158200	158300	158300	158200	178
251	20250117	151500	26174310900	158200	158600	158600	158200	328
252	20250117	151400	26122350400	158600	159000	159000	158500	308
253	20250117	151300	26073449400	159000	158800	159000	158700	154
254	20250117	151200	26048988300	158800	158700	158800	158600	139
255	20250117	151100	26026930000	158700	158700	158700	158600	55
256	20250117	151000	26018201700	158700	158700	158800	158600	222
257	20250117	150900	25982962100	158700	158500	158700	158100	222
258	20250117	150800	25947764000	158500	158500	158500	158400	126
259	20250117	150700	25927801800	158500	158400	158500	158300	233
260	20250117	150600	25890905800	158400	158100	158400	158100	364
261	20250117	150500	25833301400	158200	158200	158200	158200	74
262	20250117	150400	25821594600	158100	158100	158200	158000	99
263	20250117	150300	25805942600	158200	158200	158200	158200	32
264	20250117	150200	25800880200	158100	158000	158100	158000	43
265	20250117	150100	25794084900	157900	158000	158100	157900	126
266	20250117	150000	25774173200	158100	157800	158100	157800	118
267	20250117	145900	25755535900	157800	157900	158000	157700	195
268	20250117	145800	25724757700	157900	158100	158100	157800	141
269	20250117	145700	25702479200	158100	158200	158300	157500	675
270	20250117	145600	25595972900	158200	158000	158200	158000	117
271	20250117	145500	25577479900	157800	157800	158000	157700	499
272	20250117	145400	25498705700	157800	157700	157800	157600	273
273	20250117	145300	25455657700	157800	158000	158000	157700	219
274	20250117	145200	25421102100	157800	157900	158000	157700	227
275	20250117	145100	25385268600	158000	158100	158200	157800	612
276	20250117	145000	25288587900	158100	158200	158300	158000	154
277	20250117	144900	25264238100	158100	158200	158300	158100	154
278	20250117	144800	25239873000	158300	158300	158300	158100	266
279	20250117	144700	25197799900	158300	158200	158300	158100	174
280	20250117	144600	25170277800	158200	158200	158300	158100	200
281	20250117	144500	25138634900	158100	158000	158300	158000	184
282	20250117	144400	25109536100	158100	158000	158200	158000	220
283	20250117	144300	25074768500	158100	158300	158300	158000	260
284	20250117	144200	25033654600	158300	158400	158400	158200	207
285	20250117	144100	25000902100	158200	158200	158200	158000	262
286	20250117	144000	24959484800	158200	158200	158400	158100	214
287	20250117	143900	24925636600	158200	158600	158800	158200	785
288	20250117	143800	24801278300	158600	158700	158700	158600	154
289	20250117	143700	24776851000	158700	158700	158800	158600	227
290	20250117	143600	24740839900	158700	158700	158800	158700	522
291	20250117	143500	24657995100	158700	158800	158900	158700	222
292	20250117	143400	24622756500	158800	159000	159000	158700	246
293	20250117	143300	24583685300	159000	158900	159100	158900	218
294	20250117	143200	24549028500	158900	159000	159100	158800	201
295	20250117	143100	24517092100	159000	159100	159100	158900	152
296	20250117	143000	24492933700	159000	159200	159300	158900	385
297	20250117	142900	24431665000	159200	159000	159700	159000	137
298	20250117	142800	24409850500	159000	158900	159100	158800	215
299	20250117	142700	24375684300	158900	158900	158900	158800	275
300	20250117	142600	24332000600	158900	159000	159000	158800	124
301	20250117	142500	24312302200	158800	159000	159400	158800	797
302	20250117	142400	24185602700	158900	159400	159400	158800	1062
303	20250117	142300	24016573200	159500	159500	159600	159400	95
304	20250117	142200	24001425600	159500	159500	159700	159400	91
305	20250117	142100	23986909900	159500	159700	159700	159500	146
306	20250117	142000	23963607600	159700	159600	159700	159500	54
307	20250117	141900	23954991700	159600	159700	159700	159400	366
308	20250117	141800	23896576100	159800	159900	160000	159700	176
309	20250117	141700	23868451600	159900	159500	160100	159500	266
310	20250117	141600	23825943000	159700	159800	159800	159400	614
311	20250117	141500	23728034900	159700	159800	159800	159700	64
312	20250117	141400	23717812400	159800	159800	159800	159700	52
313	20250117	141300	23709504600	159700	159800	159900	159600	146
314	20250117	141200	23686178600	159800	159800	159900	159700	172
315	20250117	141100	23658692000	159900	159700	159900	159700	55
316	20250117	141000	23649903500	159800	159700	159800	159700	186
317	20250117	140900	23620196400	159700	159700	159800	159600	172
318	20250117	140800	23592731500	159700	159900	159900	159700	206
319	20250117	140700	23559817900	159900	160000	160100	159900	368
320	20250117	140600	23500956000	160000	160100	160100	160000	113
321	20250117	140500	23482867500	160100	160300	160300	160100	77
322	20250117	140400	23470533200	160200	160100	160300	160100	124
323	20250117	140300	23450669900	160200	160200	160300	160100	51
324	20250117	140200	23442500600	160200	160200	160300	160100	81
325	20250117	140100	23429521800	160200	160100	160200	160000	140
326	20250117	140000	23407105700	160100	160100	160300	160100	90
327	20250117	135900	23392690600	160200	160300	160400	160100	226
328	20250117	135800	23356487300	160300	160700	160700	160300	331
329	20250117	135700	23303370900	160700	160800	160900	160600	144
330	20250117	135600	23280229000	160700	160900	161000	160700	245
331	20250117	135500	23240807400	160900	160900	161000	160800	164
332	20250117	135400	23214413100	161000	160800	161000	160600	962
333	20250117	135300	23059656300	160800	160800	160900	160800	142
334	20250117	135200	23036820400	160800	160600	160900	160500	288
335	20250117	135100	22990548800	160500	160600	160700	160500	105
336	20250117	135000	22973683900	160600	160600	160700	160500	129
337	20250117	134900	22952959900	160700	160700	160800	160600	141
338	20250117	134800	22930305700	160800	160500	160800	160500	139
339	20250117	134700	22907973000	160500	160300	160600	160200	62
340	20250117	134600	22898027600	160200	160500	160500	160200	119
341	20250117	134500	22878952200	160400	160600	160700	160300	283
342	20250117	134400	22833519700	160600	160600	160800	160600	104
343	20250117	134300	22816809000	160700	160900	160900	160600	61
344	20250117	134200	22807005800	161000	160700	161000	160600	115
345	20250117	134100	22788511800	160800	160500	160800	160500	82
346	20250117	134000	22775340000	160500	160800	160800	160500	104
347	20250117	133900	22758635500	160700	160400	160700	160400	220
348	20250117	133800	22723316700	160300	160400	160400	160200	127
349	20250117	133700	22702953300	160300	160100	160300	160100	51
350	20250117	133600	22694779900	160000	160100	160300	160000	359
351	20250117	133500	22637330500	159900	159900	160300	159900	144
352	20250117	133400	22614285900	160000	159600	160300	159500	334
353	20250117	133300	22560910700	159700	159700	159800	159500	278
354	20250117	133200	22516526500	159600	160700	160800	159500	814
355	20250117	133100	22386264700	160700	160700	160800	160600	104
356	20250117	133000	22369557200	160800	160600	160800	160600	109
357	20250117	132900	22352048800	160700	161100	161200	160700	733
358	20250117	132800	22234133000	161200	161000	161200	161000	235
359	20250117	132700	22196268800	161100	161000	161200	160900	535
360	20250117	132600	22110124500	160900	160800	161000	160700	588
361	20250117	132500	22015483900	160700	160800	160800	160600	46
362	20250117	132400	22008092200	160800	160800	160900	160500	406
363	20250117	132300	21942847400	160800	160500	160900	160500	310
364	20250117	132200	21893008400	160500	160500	160600	160400	142
365	20250117	132100	21870214700	160400	160400	160500	160400	246
366	20250117	132000	21830746700	160400	160400	160500	160300	211
367	20250117	131900	21796901300	160300	160300	160400	160200	181
368	20250117	131800	21767881100	160300	160100	160400	160100	187
369	20250117	131700	21737908900	160100	159900	160200	159800	104
370	20250117	131600	21721270400	159800	159800	160000	159800	143
371	20250117	131500	21698397800	159800	159700	159800	159600	111
372	20250117	131400	21680669000	159700	159500	159700	159500	84
373	20250117	131300	21667265300	159500	159400	159700	159400	99
374	20250117	131200	21651470600	159500	159400	159500	159400	67
375	20250117	131100	21640787800	159500	159300	159500	159300	158
376	20250117	131000	21615609800	159400	159400	159400	159300	93
377	20250117	130900	21600786500	159400	159500	159500	159300	73
378	20250117	130800	21589150500	159400	159600	159600	159300	77
379	20250117	130700	21576872300	159500	159300	159500	159200	114
380	20250117	130600	21558711100	159200	159200	159300	159200	194
381	20250117	130500	21527818300	159300	159500	159500	159300	531
382	20250117	130400	21443194400	159500	159600	159700	159400	435
383	20250117	130300	21373797600	159600	159700	159800	159600	158
384	20250117	130200	21348575300	159600	159800	159900	159600	160
385	20250117	130100	21323013200	159800	159800	159900	159800	68
386	20250117	130000	21312144700	159800	160000	160100	159800	109
387	20250117	125900	21294710200	160000	160000	160100	159800	330
388	20250117	125800	21241907500	160100	159600	160100	159600	189
389	20250117	125700	21211714000	159600	159600	159700	159500	82
390	20250117	125600	21198624500	159800	160200	160300	159400	1032
391	20250117	125500	21033759200	160200	160100	160300	160100	68
392	20250117	125400	21022868600	160100	160300	160400	160000	436
393	20250117	125300	20953027400	160300	160300	160500	160300	148
394	20250117	125200	20929297400	160300	160100	160300	160100	324
395	20250117	125100	20877389200	160100	159900	160100	159900	139
396	20250117	125000	20855143200	159900	160000	160300	159900	305
397	20250117	124900	20806297400	159900	160100	160200	159700	470
398	20250117	124800	20731130300	160100	160100	160300	160100	139
399	20250117	124700	20708858800	160100	160300	160400	160100	374
400	20250117	124600	20648938000	160400	160400	160500	160300	217
401	20250117	124500	20614138000	160400	160300	160500	160100	216
402	20250117	124400	20579526200	160300	160900	160900	160300	1674
403	20250117	124300	20310771500	160700	160900	161000	160700	494
404	20250117	124200	20231306500	160900	161000	161000	160900	638
405	20250117	124100	20128623500	161000	161100	161300	161000	185
406	20250117	124000	20098820700	161100	161400	161400	161100	552
407	20250117	123900	20009836000	161500	161500	161700	161400	125
408	20250117	123800	19989646700	161500	161600	161700	161500	474
409	20250117	123700	19913051500	161600	161500	161800	161400	518
410	20250117	123600	19829368100	161700	161400	162100	161300	349
411	20250117	123500	19772942600	161400	161800	162300	161300	944
412	20250117	123400	19620299800	162100	162000	162400	161700	1447
413	20250117	123300	19385974100	162100	162600	162800	162000	1908
414	20250117	123200	19076070600	162600	162100	162700	162000	2107
415	20250117	123100	18733895900	162100	161800	162100	161700	713
416	20250117	123000	18618424800	161800	161500	161900	161500	759
417	20250117	122900	18495729900	161500	161300	161500	161100	401
418	20250117	122800	18431054300	161300	161300	161400	161000	337
419	20250117	122700	18376740900	161200	161400	161400	161200	173
420	20250117	122600	18348844900	161400	161600	161600	161400	183
421	20250117	122500	18319286300	161600	161500	161600	161500	42
422	20250117	122400	18312499600	161500	161600	161600	161500	254
423	20250117	122300	18271468500	161600	161600	161700	161500	173
424	20250117	122200	18243514100	161700	161700	161700	161400	726
425	20250117	122100	18126265300	161700	161700	162000	161500	655
426	20250117	122000	18020286700	161600	162000	162000	161300	1581
427	20250117	121900	17764671200	161800	162000	162100	161800	3622
428	20250117	121800	17177953900	161900	161300	162000	161300	1486
429	20250117	121700	16937592800	161500	161300	161500	161200	1339
430	20250117	121600	16721642200	161300	161200	161400	160600	2258
431	20250117	121500	16357898300	161300	161600	161600	161300	660
432	20250117	121400	16251361300	161600	161500	161700	161400	937
433	20250117	121300	16099960400	161500	161200	161500	161200	1092
434	20250117	121200	15923673600	161200	160800	161400	160800	2987
435	20250117	121100	15442453900	160900	160800	160900	160600	380
436	20250117	121000	15381371200	160800	160800	160900	160700	342
437	20250117	120900	15326376800	160800	160300	161000	160300	1922
438	20250117	120800	15017506000	160300	160300	160500	160300	72
439	20250117	120700	15005955300	160500	160200	160500	160200	409
440	20250117	120600	14940388900	160100	159800	160100	159800	78
441	20250117	120500	14927907800	159900	159900	160000	159600	84
442	20250117	120400	14914485700	159400	160100	160200	159300	592
443	20250117	120300	14819914300	160200	159900	160200	159900	105
444	20250117	120200	14803114100	159900	160500	160500	159900	443
445	20250117	120100	14732141600	160600	160600	160700	160500	125
446	20250117	120000	14712069800	160600	160700	160700	160500	370
447	20250117	115900	14652627600	160600	160700	160700	160600	515
448	20250117	115800	14569893800	160800	160200	160800	160200	1120
449	20250117	115700	14390115700	160200	160000	160200	159900	336
450	20250117	115600	14336316200	160000	160300	160400	159800	193
451	20250117	115500	14305418800	160400	160100	160400	160000	1015
452	20250117	115400	14142780200	160000	158900	160100	158900	3810
453	20250117	115300	13534402500	158800	159000	159000	158600	117
454	20250117	115200	13515805600	159000	158600	159000	158400	844
455	20250117	115100	13381877200	158600	158700	158700	158600	146
456	20250117	115000	13358716700	158600	158600	158700	158600	64
457	20250117	114900	13348565000	158600	158500	158700	158500	62
458	20250117	114800	13338732400	158500	158600	158700	158500	75
459	20250117	114700	13326836900	158500	158500	158800	158500	56
460	20250117	114600	13317954500	158500	158700	158800	158500	119
461	20250117	114500	13299081200	158700	158500	158700	158500	60
462	20250117	114400	13289564800	158800	158400	158800	158300	60
463	20250117	114300	13280053700	158300	158700	158700	158200	487
464	20250117	114200	13202899700	158800	158800	158900	158700	186
465	20250117	114100	13173351400	158800	158900	159000	158800	94
466	20250117	114000	13158416100	159000	159000	159100	158900	174
467	20250117	113900	13130753300	159100	159100	159200	159000	132
468	20250117	113800	13109747900	159100	159100	159200	159000	172
469	20250117	113700	13082381700	159000	158900	159200	158900	569
470	20250117	113600	12991904900	158900	158500	158900	158400	263
471	20250117	113500	12950187400	158600	158500	158600	158400	56
472	20250117	113400	12941310500	158600	158800	158900	158400	432
473	20250117	113300	12872746900	158800	158900	159100	158800	819
474	20250117	113200	12742517700	158900	158400	159000	158400	1439
475	20250117	113100	12514214700	158300	158400	158400	158200	545
476	20250117	113000	12427927200	158400	158300	158500	158300	192
477	20250117	112900	12397511900	158300	158400	158500	158200	213
478	20250117	112800	12363785600	158400	158400	158500	158300	334
479	20250117	112700	12310867800	158500	158000	158500	158000	622
480	20250117	112600	12212473300	158000	157800	158000	157800	93
481	20250117	112500	12197789300	157900	157700	158000	157700	160
482	20250117	112400	12172518500	157800	157900	158000	157800	114
483	20250117	112300	12154514200	158000	157600	158000	157600	596
484	20250117	112200	12060484400	157700	157600	157700	157600	143
485	20250117	112100	12037944100	157600	157800	157800	157500	293
486	20250117	112000	11991746100	157800	157200	157800	157000	933
487	20250117	111900	11844871000	157200	157000	157200	157000	153
488	20250117	111800	11820822800	157000	157100	157100	156900	80
489	20250117	111700	11808259600	157200	157300	157300	157000	114
490	20250117	111600	11790339500	157300	157300	157300	157200	101
491	20250117	111500	11774460900	157300	157500	157900	157300	996
492	20250117	111400	11617473000	157500	156700	157500	156600	380
493	20250117	111300	11557719000	156600	156500	156600	156500	47
494	20250117	111200	11550360300	156600	156800	156800	156600	86
495	20250117	111100	11536887400	156900	156900	157000	156800	51
496	20250117	111000	11528885400	157000	157200	157200	157000	254
497	20250117	110900	11488972400	157200	157100	157200	157000	79
498	20250117	110800	11476560900	157000	156900	157200	156800	143
499	20250117	110700	11454124800	156900	156700	157000	156700	257
500	20250117	110600	11413789000	156800	156500	156900	156500	346
501	20250117	110500	11359565300	156400	156200	156400	156200	108
502	20250117	110400	11342687200	156300	156300	156400	156300	178
503	20250117	110300	11314861700	156300	156400	156600	156300	212
504	20250117	110200	11281690900	156400	156500	156500	156400	254
505	20250117	110100	11241958700	156600	156500	156700	156400	298
506	20250117	110000	11195299200	156400	155400	156700	155300	813
507	20250117	105900	11068334600	155400	155100	155500	155100	140
508	20250117	105800	11046589700	155100	155300	155400	155100	201
509	20250117	105700	11015390200	155200	155200	155300	155200	93
510	20250117	105600	11000953800	155200	155400	155400	155100	147
511	20250117	105500	10978132000	155300	155100	155500	155100	505
512	20250117	105400	10899692700	155200	155100	155300	155000	219
513	20250117	105300	10865731100	155100	155300	155300	155000	139
514	20250117	105200	10844176700	155200	155000	155200	155000	225
515	20250117	105100	10809298100	155000	155100	155200	155000	519
516	20250117	105000	10728819000	155200	155200	155300	155100	153
517	20250117	104900	10705073500	155200	155300	155400	155200	193
518	20250117	104800	10675097000	155300	155400	155400	155300	170
519	20250117	104700	10648688900	155400	155300	155400	155300	263
520	20250117	104600	10607834200	155300	155400	155700	155300	339
521	20250117	104500	10555117000	155400	155200	155600	155200	378
522	20250117	104400	10496372800	155200	155200	155300	155200	119
523	20250117	104300	10477901500	155200	155300	155400	155100	233
524	20250117	104200	10441729600	155300	155400	155500	155300	112
525	20250117	104100	10424326600	155500	155400	155500	155300	190
526	20250117	104000	10394800100	155400	155400	155500	155200	166
527	20250117	103900	10369008700	155400	155000	155600	155000	543
528	20250117	103800	10284706700	155000	155000	155100	154800	376
529	20250117	103700	10226455300	155000	154900	155100	154900	222
530	20250117	103600	10192044000	154900	154400	155000	154300	496
531	20250117	103500	10115296700	154400	154400	154500	154300	528
532	20250117	103400	10033801800	154400	154600	154600	154300	498
533	20250117	103300	9956885700	154600	155000	155100	154600	529
534	20250117	103200	9875003900	155000	155000	155100	154900	676
535	20250117	103100	9770199300	155000	155200	155200	155000	664
536	20250117	103000	9667242900	155100	155400	155400	155100	698
537	20250117	102900	9558886600	155400	155800	155800	155300	789
538	20250117	102800	9436149900	155900	156100	156200	155800	1118
539	20250117	102700	9261709500	156100	156100	156400	156100	339
540	20250117	102600	9208762100	156200	156700	156700	156200	1446
541	20250117	102500	8982512800	156700	156700	156800	156500	215
542	20250117	102400	8948848200	156700	156900	156900	156500	1161
543	20250117	102300	8766925000	156900	156900	157000	156900	173
544	20250117	102200	8739778100	156900	156700	157000	156600	538
545	20250117	102100	8655441700	156700	157000	157000	156600	772
546	20250117	102000	8534407800	157000	157300	157400	157000	719
547	20250117	101900	8421445600	157300	157500	157700	157300	117
548	20250117	101800	8403017300	157500	157900	158000	157500	1679
549	20250117	101700	8137833000	158000	157700	158000	157700	209
550	20250117	101600	8104838300	157500	157300	157600	157300	131
551	20250117	101500	8084216700	157200	157200	157300	157200	98
552	20250117	101400	8068807100	157300	157300	157600	157200	118
553	20250117	101300	8050234100	157300	157400	157400	157300	130
554	20250117	101200	8029782100	157400	157300	157500	157200	263
555	20250117	101100	7988410700	157300	157200	157500	157200	754
556	20250117	101000	7869848200	157000	157300	157300	157000	857
557	20250117	100900	7735194700	157300	157500	157500	157300	570
558	20250117	100800	7645446900	157500	157600	157700	157500	371
559	20250117	100700	7586978800	157700	157900	157900	157700	833
560	20250117	100600	7455520000	157900	158100	158200	157900	174
561	20250117	100500	7428027800	158100	158200	158200	158100	85
562	20250117	100400	7414585100	158200	158200	158200	158200	103
563	20250117	100300	7398290500	158200	158400	158400	158100	102
564	20250117	100200	7382149300	158400	157900	158400	157900	166
565	20250117	100100	7355917900	157900	158300	158300	157900	928
566	20250117	100000	7209214700	158400	158400	158400	158300	61
567	20250117	095900	7199553600	158400	158500	158600	158300	181
568	20250117	095800	7170877100	158500	158600	158600	158400	134
569	20250117	095700	7149638800	158500	158600	158600	158500	91
570	20250117	095600	7135211000	158600	158800	158800	158200	485
571	20250117	095500	7058320100	158800	158900	159100	158800	650
572	20250117	095400	6955016700	159000	159000	159200	159000	761
573	20250117	095300	6834009000	159000	159100	159200	159000	140
574	20250117	095200	6811741900	159100	159100	159200	158900	530
575	20250117	095100	6727496700	159100	159100	159200	159100	85
576	20250117	095000	6713971000	159200	159200	159200	159100	73
577	20250117	094900	6702353800	159200	159000	159200	159000	140
578	20250117	094800	6680080100	159000	159100	159200	158800	153
579	20250117	094700	6655749800	159100	159100	159100	159000	50
580	20250117	094600	6647797400	159100	159100	159200	158700	324
581	20250117	094500	6596287800	159100	159200	159200	159100	147
582	20250117	094400	6572898100	159300	159200	159600	159200	365
583	20250117	094300	6514748100	159200	159000	159200	159000	271
584	20250117	094200	6471639600	159000	159100	159100	158600	3890
585	20250117	094100	5853063200	159200	159100	159500	159100	231
586	20250117	094000	5816293300	159100	158800	159100	158500	237
587	20250117	093900	5778666700	158800	159000	159100	158500	269
588	20250117	093800	5735969100	159100	158800	159200	158800	75
589	20250117	093700	5724042000	159200	158900	159600	158700	677
590	20250117	093600	5616368900	159000	159100	159200	158800	172
591	20250117	093500	5589025500	159000	159500	159500	158900	336
592	20250117	093400	5535488700	159500	159400	159500	159400	79
593	20250117	093300	5522891600	159400	159100	159400	159100	230
594	20250117	093200	5486268100	159100	159500	159700	159000	323
595	20250117	093100	5434810700	159500	159500	159600	159400	172
596	20250117	093000	5407380900	159500	159400	159500	159300	223
597	20250117	092900	5371845500	159300	159500	159500	159300	133
598	20250117	092800	5350644500	159500	159400	159600	159400	197
599	20250117	092700	5319226600	159300	159300	160000	159100	426
600	20250117	092600	5251227700	159100	159600	159600	159100	393
601	20250117	092500	5188587500	159600	159700	159700	159100	115
602	20250117	092400	5170239400	159700	160100	160100	159700	377
603	20250117	092300	5109973900	160100	159500	160100	159500	668
604	20250117	092200	5003227000	159500	159300	159500	159300	40
605	20250117	092100	4996851800	159200	159000	159200	158900	325
606	20250117	092000	4945180200	159000	159200	159200	158900	383
607	20250117	091900	4884230700	159100	159100	159200	159000	235
608	20250117	091800	4846845800	159000	158700	159200	158600	85
609	20250117	091700	4833325600	158700	157800	158700	157600	503
610	20250117	091600	4753768100	157800	158700	158700	157600	1141
611	20250117	091500	4573582100	158500	159300	159500	158400	941
612	20250117	091400	4424045600	159000	158900	159100	158800	427
613	20250117	091300	4356176400	158900	158700	158900	158600	313
614	20250117	091200	4306520600	158700	159400	159400	158400	963
615	20250117	091100	4153460200	159500	160000	160200	159500	1725
616	20250117	091000	3877823700	160100	160500	161100	159900	3757
617	20250117	090900	3273924700	160600	160100	160600	160100	2375
618	20250117	090800	2893147800	160100	159600	160100	159600	1197
619	20250117	090700	2701710000	159700	159900	160300	159700	3074
620	20250117	090600	2209839500	159800	159200	159800	159100	3178
621	20250117	090500	1702794600	159200	158200	159200	158000	2866
622	20250117	090400	1247646700	158300	158200	158500	158200	391
623	20250117	090300	1185696300	158600	159000	159000	158300	1672
624	20250117	090200	920269800	159000	158100	159000	158000	1474
625	20250117	090100	686413700	158100	157800	158500	157800	1146
626	20250117	090000	505173600	157800	157500	157800	156700	3072