KissMeData/006280/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184800	15478717100	167300	167300	167300	167300	807
3	20250108	184700	15478717100	167300	167300	167300	167300	0
4	20250108	184600	15478717100	167300	167300	167300	167300	0
5	20250108	184500	15478717100	167300	167300	167300	167300	0
6	20250108	184400	15478717100	167300	167300	167300	167300	0
7	20250108	184300	15478717100	167300	167300	167300	167300	0
8	20250108	184200	15478717100	167300	167300	167300	167300	0
9	20250108	184100	15478717100	167300	167300	167300	167300	0
10	20250108	184000	15478717100	167300	167300	167300	167300	0
11	20250108	183900	15478717100	167300	167300	167300	167300	0
12	20250108	183800	15478717100	167300	167300	167300	167300	0
13	20250108	183700	15478717100	167300	167300	167300	167300	0
14	20250108	183600	15478717100	167300	167300	167300	167300	0
15	20250108	183500	15478717100	167300	167300	167300	167300	0
16	20250108	183400	15478717100	167300	167300	167300	167300	0
17	20250108	183300	15478717100	167300	167300	167300	167300	0
18	20250108	183200	15478717100	167300	167300	167300	167300	0
19	20250108	183100	15478717100	167300	167300	167300	167300	0
20	20250108	183000	15478717100	167300	167300	167300	167300	0
21	20250108	182900	15478717100	167300	167300	167300	167300	0
22	20250108	182800	15478717100	167300	167300	167300	167300	0
23	20250108	182700	15478717100	167300	167300	167300	167300	0
24	20250108	182600	15478717100	167300	167300	167300	167300	0
25	20250108	182500	15478717100	167300	167300	167300	167300	0
26	20250108	182400	15478717100	167300	167300	167300	167300	0
27	20250108	182300	15478717100	167300	167300	167300	167300	0
28	20250108	182200	15478717100	167300	167300	167300	167300	0
29	20250108	182100	15478717100	167300	167300	167300	167300	0
30	20250108	182000	15478717100	167300	167300	167300	167300	0
31	20250108	181900	15478717100	167300	167300	167300	167300	0
32	20250108	181800	15478717100	167300	167300	167300	167300	807
33	20250108	181700	15478717100	167300	167300	167300	167300	0
34	20250108	181600	15478717100	167300	167300	167300	167300	0
35	20250108	181500	15478717100	167300	167300	167300	167300	0
36	20250108	181400	15478717100	167300	167300	167300	167300	0
37	20250108	181300	15478717100	167300	167300	167300	167300	0
38	20250108	181200	15478717100	167300	167300	167300	167300	0
39	20250108	181100	15478717100	167300	167300	167300	167300	0
40	20250108	181000	15478717100	167300	167300	167300	167300	0
41	20250108	180900	15478717100	167300	167300	167300	167300	0
42	20250108	180800	15478717100	167300	167300	167300	167300	0
43	20250108	180700	15478717100	167300	167300	167300	167300	0
44	20250108	180600	15478717100	167300	167300	167300	167300	0
45	20250108	180500	15478717100	167300	167300	167300	167300	0
46	20250108	180400	15478717100	167300	167300	167300	167300	0
47	20250108	180300	15478717100	167300	167300	167300	167300	0
48	20250108	180200	15478717100	167300	167300	167300	167300	0
49	20250108	180100	15478717100	167300	167300	167300	167300	0
50	20250108	180000	15478717100	167300	167300	167300	167300	0
51	20250108	175900	15478717100	167300	167300	167300	167300	0
52	20250108	175800	15478717100	167300	167300	167300	167300	0
53	20250108	175700	15478717100	167300	167300	167300	167300	0
54	20250108	175600	15478717100	167300	167300	167300	167300	0
55	20250108	175500	15478717100	167300	167300	167300	167300	0
56	20250108	175400	15478717100	167300	167300	167300	167300	0
57	20250108	175300	15478717100	167300	167300	167300	167300	0
58	20250108	175200	15478717100	167300	167300	167300	167300	0
59	20250108	175100	15478717100	167300	167300	167300	167300	0
60	20250108	175000	15478717100	167300	167300	167300	167300	0
61	20250108	174900	15478717100	167300	167300	167300	167300	0
62	20250108	174800	15478717100	167300	167300	167300	167300	807
63	20250108	174700	15478717100	167300	167300	167300	167300	0
64	20250108	174600	15478717100	167300	167300	167300	167300	0
65	20250108	174500	15478717100	167300	167300	167300	167300	0
66	20250108	174400	15478717100	167300	167300	167300	167300	0
67	20250108	174300	15478717100	167300	167300	167300	167300	0
68	20250108	174200	15478717100	167300	167300	167300	167300	0
69	20250108	174100	15478717100	167300	167300	167300	167300	0
70	20250108	174000	15478717100	167300	167300	167300	167300	0
71	20250108	173900	15478717100	167300	167300	167300	167300	0
72	20250108	173800	15478717100	167300	167300	167300	167300	0
73	20250108	173700	15478717100	167300	167300	167300	167300	0
74	20250108	173600	15478717100	167300	167300	167300	167300	0
75	20250108	173500	15478717100	167300	167300	167300	167300	0
76	20250108	173400	15478717100	167300	167300	167300	167300	0
77	20250108	173300	15478717100	167300	167300	167300	167300	0
78	20250108	173200	15478717100	167300	167300	167300	167300	0
79	20250108	173100	15478717100	167300	167300	167300	167300	0
80	20250108	173000	15478717100	167300	167300	167300	167300	0
81	20250108	172900	15478717100	167300	167300	167300	167300	0
82	20250108	172800	15478717100	167300	167300	167300	167300	0
83	20250108	172700	15478717100	167300	167300	167300	167300	0
84	20250108	172600	15478717100	167300	167300	167300	167300	0
85	20250108	172500	15478717100	167300	167300	167300	167300	0
86	20250108	172400	15478717100	167300	167300	167300	167300	0
87	20250108	172300	15478717100	167300	167300	167300	167300	0
88	20250108	172200	15478717100	167300	167300	167300	167300	0
89	20250108	172100	15478717100	167300	167300	167300	167300	0
90	20250108	172000	15478717100	167300	167300	167300	167300	0
91	20250108	171900	15478717100	167300	167300	167300	167300	0
92	20250108	171800	15478717100	167300	167300	167300	167300	807
93	20250108	171700	15478717100	167300	167300	167300	167300	0
94	20250108	171600	15478717100	167300	167300	167300	167300	0
95	20250108	171500	15478717100	167300	167300	167300	167300	0
96	20250108	171400	15478717100	167300	167300	167300	167300	0
97	20250108	171300	15478717100	167300	167300	167300	167300	0
98	20250108	171200	15478717100	167300	167300	167300	167300	0
99	20250108	171100	15478717100	167300	167300	167300	167300	0
100	20250108	171000	15478717100	167300	167300	167300	167300	0
101	20250108	170900	15478717100	167300	167300	167300	167300	0
102	20250108	170800	15478717100	167300	167300	167300	167300	0
103	20250108	170700	15478717100	167300	167300	167300	167300	0
104	20250108	170600	15478717100	167300	167300	167300	167300	0
105	20250108	170500	15478717100	167300	167300	167300	167300	0
106	20250108	170400	15478717100	167300	167300	167300	167300	0
107	20250108	170300	15478717100	167300	167300	167300	167300	0
108	20250108	170200	15478717100	167300	167300	167300	167300	0
109	20250108	170100	15478717100	167300	167300	167300	167300	0
110	20250108	170000	15478717100	167300	167300	167300	167300	0
111	20250108	165900	15478717100	167300	167300	167300	167300	0
112	20250108	165800	15478717100	167300	167300	167300	167300	0
113	20250108	165700	15478717100	167300	167300	167300	167300	0
114	20250108	165600	15478717100	167300	167300	167300	167300	0
115	20250108	165500	15478717100	167300	167300	167300	167300	0
116	20250108	165400	15478717100	167300	167300	167300	167300	0
117	20250108	165300	15478717100	167300	167300	167300	167300	0
118	20250108	165200	15478717100	167300	167300	167300	167300	0
119	20250108	165100	15478717100	167300	167300	167300	167300	0
120	20250108	165000	15478717100	167300	167300	167300	167300	0
121	20250108	164900	15478717100	167300	167300	167300	167300	0
122	20250108	164800	15478717100	167300	167300	167300	167300	807
123	20250108	164700	15478717100	167300	167300	167300	167300	0
124	20250108	164600	15478717100	167300	167300	167300	167300	0
125	20250108	164500	15478717100	167300	167300	167300	167300	0
126	20250108	164400	15478717100	167300	167300	167300	167300	0
127	20250108	164300	15478717100	167300	167300	167300	167300	0
128	20250108	164200	15478717100	167300	167300	167300	167300	0
129	20250108	164100	15478717100	167300	167300	167300	167300	0
130	20250108	164000	15478717100	167300	167300	167300	167300	0
131	20250108	163900	15478717100	167300	167300	167300	167300	0
132	20250108	163800	15478717100	167300	167300	167300	167300	0
133	20250108	163700	15478717100	167300	167300	167300	167300	0
134	20250108	163600	15478717100	167300	167300	167300	167300	0
135	20250108	163500	15478717100	167300	167300	167300	167300	0
136	20250108	163400	15478717100	167300	167300	167300	167300	0
137	20250108	163300	15478717100	167300	167300	167300	167300	0
138	20250108	163200	15478717100	167300	167300	167300	167300	0
139	20250108	163100	15478717100	167300	167300	167300	167300	0
140	20250108	163000	15478717100	167300	167300	167300	167300	0
141	20250108	162900	15478717100	167300	167300	167300	167300	0
142	20250108	162800	15478717100	167300	167300	167300	167300	0
143	20250108	162700	15478717100	167300	167300	167300	167300	0
144	20250108	162600	15478717100	167300	167300	167300	167300	0
145	20250108	162500	15478717100	167300	167300	167300	167300	0
146	20250108	162400	15478717100	167300	167300	167300	167300	0
147	20250108	162300	15478717100	167300	167300	167300	167300	0
148	20250108	162200	15478717100	167300	167300	167300	167300	0
149	20250108	162100	15478717100	167300	167300	167300	167300	0
150	20250108	162000	15478717100	167300	167300	167300	167300	0
151	20250108	161900	15478717100	167300	167300	167300	167300	0
152	20250108	161800	15478717100	167300	167300	167300	167300	807
153	20250108	161700	15478717100	167300	167300	167300	167300	0
154	20250108	161600	15478717100	167300	167300	167300	167300	0
155	20250108	161500	15478717100	167300	167300	167300	167300	0
156	20250108	161400	15478717100	167300	167300	167300	167300	0
157	20250108	161300	15478717100	167300	167300	167300	167300	0
158	20250108	161200	15478717100	167300	167300	167300	167300	0
159	20250108	161100	15478717100	167300	167300	167300	167300	0
160	20250108	161000	15478717100	167300	167300	167300	167300	0
161	20250108	160900	15478717100	167300	167300	167300	167300	0
162	20250108	160800	15478717100	167300	167300	167300	167300	0
163	20250108	160700	15478717100	167300	167300	167300	167300	0
164	20250108	160600	15478717100	167300	167300	167300	167300	0
165	20250108	160500	15478717100	167300	167300	167300	167300	0
166	20250108	160400	15478717100	167300	167300	167300	167300	0
167	20250108	160300	15478717100	167300	167300	167300	167300	0
168	20250108	160200	15478717100	167300	167300	167300	167300	0
169	20250108	160100	15478717100	167300	167300	167300	167300	0
170	20250108	160000	15478717100	167300	167300	167300	167300	0
171	20250108	155900	15478717100	167300	167300	167300	167300	0
172	20250108	155800	15478717100	167300	167300	167300	167300	0
173	20250108	155700	15478717100	167300	167300	167300	167300	0
174	20250108	155600	15478717100	167300	167300	167300	167300	0
175	20250108	155500	15478717100	167300	167300	167300	167300	0
176	20250108	155400	15478717100	167300	167300	167300	167300	0
177	20250108	155300	15478717100	167300	167300	167300	167300	0
178	20250108	155200	15478717100	167300	167300	167300	167300	0
179	20250108	155100	15478717100	167300	167300	167300	167300	0
180	20250108	155000	15478717100	167300	167300	167300	167300	0
181	20250108	154900	15478717100	167300	167300	167300	167300	0
182	20250108	154800	15478717100	167300	167300	167300	167300	807
183	20250108	154700	15478717100	167300	167300	167300	167300	0
184	20250108	154600	15478717100	167300	167300	167300	167300	0
185	20250108	154500	15478717100	167300	167300	167300	167300	0
186	20250108	154400	15478717100	167300	167300	167300	167300	0
187	20250108	154300	15478717100	167300	167300	167300	167300	0
188	20250108	154200	15478717100	167300	167300	167300	167300	0
189	20250108	154100	15478717100	167300	167300	167300	167300	0
190	20250108	154000	15478717100	167300	167300	167300	167300	0
191	20250108	153900	15478717100	167300	167300	167300	167300	0
192	20250108	153800	15478717100	167300	167300	167300	167300	0
193	20250108	153700	15478717100	167300	167300	167300	167300	0
194	20250108	153600	15478717100	167300	167300	167300	167300	0
195	20250108	153500	15478717100	167300	167300	167300	167300	0
196	20250108	153400	15478717100	167300	167300	167300	167300	0
197	20250108	153300	15478717100	167300	167300	167300	167300	0
198	20250108	153200	15478717100	167300	167300	167300	167300	0
199	20250108	153100	15478717100	167300	167300	167300	167300	0
200	20250108	153000	15478717100	167300	167300	167300	167300	807
201	20250108	152900	15343706000	167300	167300	167300	167300	0
202	20250108	152800	15343706000	167300	167300	167300	167300	0
203	20250108	152700	15343706000	167300	167300	167300	167300	0
204	20250108	152600	15343706000	167300	167300	167300	167300	0
205	20250108	152500	15343706000	167300	167300	167300	167300	0
206	20250108	152400	15343706000	167300	167300	167300	167300	0
207	20250108	152300	15343706000	167300	167300	167300	167300	0
208	20250108	152200	15343706000	167300	167300	167300	167300	0
209	20250108	152100	15343706000	167300	167300	167300	167300	0
210	20250108	152000	15343706000	167300	167300	167300	167300	0
211	20250108	151900	15343706000	167300	167200	167300	167200	37
212	20250108	151800	15337518400	167200	167200	167300	167200	59
213	20250108	151700	15327653500	167200	167200	167300	167200	96
214	20250108	151600	15311599600	167200	167100	167300	167100	140
215	20250108	151500	15288192800	167100	167100	167300	167100	192
216	20250108	151400	15256100100	167100	167100	167400	167100	192
217	20250108	151300	15223986700	167100	167100	167400	167100	115
218	20250108	151200	15204759400	167100	167100	167400	167100	82
219	20250108	151100	15191053400	167100	167100	167500	167100	105
220	20250108	151000	15173498200	167100	167200	167300	167100	83
221	20250108	150900	15159625100	167100	167100	167400	167000	268
222	20250108	150800	15114840600	167100	167300	167300	167000	184
223	20250108	150700	15084089000	167100	167200	167300	167100	173
224	20250108	150600	15055163500	167200	167100	167200	167000	191
225	20250108	150500	15023257500	167100	167300	167300	167100	259
226	20250108	150400	14979968500	167200	167200	167300	167100	226
227	20250108	150300	14942184200	167200	167300	167400	167200	190
228	20250108	150200	14910406200	167300	167300	167500	167300	182
229	20250108	150100	14879951200	167500	167500	167500	167300	184
230	20250108	150000	14849153700	167300	167600	167600	167300	149
231	20250108	145900	14824202300	167600	167500	167600	167500	197
232	20250108	145800	14791199100	167500	167500	167600	167500	735
233	20250108	145700	14668080400	167500	167600	167800	167500	140
234	20250108	145600	14644616200	167500	167600	167700	167500	195
235	20250108	145500	14611937700	167600	167700	167800	167500	345
236	20250108	145400	14554122700	167600	167600	167800	167500	205
237	20250108	145300	14519754600	167600	167500	167900	167500	136
238	20250108	145200	14496957100	167500	167600	167800	167500	213
239	20250108	145100	14461246900	167600	167600	167800	167600	143
240	20250108	145000	14437275400	167700	168000	168000	167600	137
241	20250108	144900	14414299800	167600	167800	168000	167600	184
242	20250108	144800	14383436400	167800	167800	168000	167700	113
243	20250108	144700	14364476800	168000	167800	168000	167600	114
244	20250108	144600	14345352200	167600	167700	168000	167600	150
245	20250108	144500	14320183800	167700	167700	167900	167600	162
246	20250108	144400	14293011800	167700	167600	167800	167600	82
247	20250108	144300	14279261100	167800	167600	167800	167500	124
248	20250108	144200	14258478200	167700	167700	167800	167500	183
249	20250108	144100	14227811800	167700	167700	168000	167700	97
250	20250108	144000	14211536600	167700	167900	168100	167500	105
251	20250108	143900	14193922600	167900	168200	168200	167900	178
252	20250108	143800	14164016300	168200	168200	168200	168100	85
253	20250108	143700	14149724100	168200	168100	168200	168000	88
254	20250108	143600	14134930300	168100	168100	168100	167900	120
255	20250108	143500	14114768700	168100	167900	168200	167900	139
256	20250108	143400	14091416800	167800	167800	167900	167700	281
257	20250108	143300	14044251400	167800	167800	167800	167500	146
258	20250108	143200	14019764400	167800	167800	167800	167600	74
259	20250108	143100	14007353100	167700	167300	167800	167300	283
260	20250108	143000	13959907200	167300	167500	167600	167300	120
261	20250108	142900	13939813400	167500	167600	167600	167500	164
262	20250108	142800	13912339200	167500	167600	167700	167500	50
263	20250108	142700	13903958800	167600	167500	167600	167400	152
264	20250108	142600	13878500300	167500	167500	167700	167500	145
265	20250108	142500	13854205800	167600	167500	167600	167500	56
266	20250108	142400	13844823000	167500	167600	167600	167500	75
267	20250108	142300	13832257600	167500	167600	167700	167500	295
268	20250108	142200	13782829400	167600	167600	167600	167500	62
269	20250108	142100	13772440300	167600	167500	167600	167500	87
270	20250108	142000	13757865900	167600	167600	167600	167300	194
271	20250108	141900	13725378100	167500	167500	167600	167500	99
272	20250108	141800	13708793200	167500	167700	167700	167500	68
273	20250108	141700	13697394700	167600	167600	167700	167400	122
274	20250108	141600	13676958900	167500	167600	167700	167300	129
275	20250108	141500	13655350500	167600	167400	167600	167400	114
276	20250108	141400	13636259400	167500	167400	167600	167400	46
277	20250108	141300	13628552900	167500	167600	167700	167300	193
278	20250108	141200	13596234500	167700	167600	167700	167500	128
279	20250108	141100	13574782300	167500	167500	167700	167500	155
280	20250108	141000	13548813200	167600	167500	167600	167500	135
281	20250108	140900	13526197000	167600	167500	167700	167400	153
282	20250108	140800	13500567200	167500	167400	167700	167400	119
283	20250108	140700	13480634500	167500	167600	167600	167400	426
284	20250108	140600	13409308600	167500	167700	167700	167500	72
285	20250108	140500	13397245800	167700	167600	167700	167500	63
286	20250108	140400	13386686300	167600	167600	167700	167500	107
287	20250108	140300	13368759000	167600	167600	167700	167500	100
288	20250108	140200	13352000000	167600	167600	167700	167500	103
289	20250108	140100	13334739700	167600	167400	167700	167300	103
290	20250108	140000	13317498700	167500	167400	167500	167200	164
291	20250108	135900	13290053800	167400	167400	167500	167300	48
292	20250108	135800	13282018200	167300	167500	167600	167200	555
293	20250108	135700	13189070500	167500	167500	167600	167500	169
294	20250108	135600	13160759200	167500	167400	167600	167300	95
295	20250108	135500	13144843600	167200	167300	167400	167100	105
296	20250108	135400	13127283200	167300	167400	167700	167200	111
297	20250108	135300	13108710000	167400	167400	167500	167300	98
298	20250108	135200	13092306200	167400	167400	167400	167200	108
299	20250108	135100	13074233000	167400	167200	167500	167100	143
300	20250108	135000	13050312800	167200	167200	167400	167100	177
301	20250108	134900	13020709900	167100	167200	167300	167100	52
302	20250108	134800	13012018100	167200	167000	167200	167000	182
303	20250108	134700	12981614900	167000	167100	167200	167000	181
304	20250108	134600	12951369300	167200	167200	167200	167100	64
305	20250108	134500	12940671400	167100	167100	167200	167100	131
306	20250108	134400	12918779000	167200	167300	167300	167100	149
307	20250108	134300	12893868600	167200	167200	167300	167200	39
308	20250108	134200	12887346500	167200	167300	167500	167200	137
309	20250108	134100	12864431900	167300	167300	167400	167200	140
310	20250108	134000	12841014200	167400	167200	167400	167200	91
311	20250108	133900	12825788800	167200	167100	167400	167100	66
312	20250108	133800	12814755800	167100	167200	167400	167100	102
313	20250108	133700	12797698600	167300	167300	167500	167200	354
314	20250108	133600	12738491500	167300	167300	167600	167200	120
315	20250108	133500	12718416300	167300	167400	167700	167200	134
316	20250108	133400	12695991900	167400	167500	167500	167200	48
317	20250108	133300	12687958800	167200	167600	167600	167200	122
318	20250108	133200	12667524200	167600	167700	167700	167500	71
319	20250108	133100	12655627000	167500	167600	167800	167500	79
320	20250108	133000	12642384600	167700	167400	167700	167100	146
321	20250108	132900	12617939800	167200	167100	167400	167000	169
322	20250108	132800	12589688600	167200	167200	167300	167000	66
323	20250108	132700	12578658600	167200	167100	167300	167000	109
324	20250108	132600	12560437900	167100	167100	167200	167000	292
325	20250108	132500	12511642900	167100	167200	167200	167100	92
326	20250108	132400	12496267200	167100	167300	167300	167100	115
327	20250108	132300	12477043400	167200	167200	167300	167200	52
328	20250108	132200	12468345400	167200	167300	167300	167200	302
329	20250108	132100	12417848900	167200	167300	167300	167200	104
330	20250108	132000	12400457900	167300	167300	167300	167200	39
331	20250108	131900	12393935100	167300	167400	167400	167200	93
332	20250108	131800	12378377100	167300	167300	167400	167300	88
333	20250108	131700	12363652100	167400	167300	167400	167200	76
334	20250108	131600	12350935600	167200	167400	167400	167200	68
335	20250108	131500	12339561200	167400	167400	167500	167300	88
336	20250108	131400	12324835000	167400	167300	167500	167200	104
337	20250108	131300	12307433000	167200	167300	167300	167200	88
338	20250108	131200	12292715200	167300	167400	167400	167300	61
339	20250108	131100	12282507700	167400	167400	167500	167300	54
340	20250108	131000	12273467900	167400	167400	167400	167300	76
341	20250108	130900	12260745900	167500	167600	167700	167400	82
342	20250108	130800	12247003100	167600	167700	167700	167400	96
343	20250108	130700	12230914400	167700	167400	167700	167300	102
344	20250108	130600	12213829000	167400	167600	167600	167300	99
345	20250108	130500	12197257300	167300	167100	167600	167000	398
346	20250108	130400	12130717100	167200	167100	167200	167100	57
347	20250108	130300	12121188700	167100	167100	167200	167100	158
348	20250108	130200	12094780600	167200	167100	167300	167100	79
349	20250108	130100	12081573500	167100	167100	167200	167000	125
350	20250108	130000	12060684900	167100	167200	167200	167100	104
351	20250108	125900	12043303600	167100	167100	167200	167100	62
352	20250108	125800	12032940200	167200	167200	167300	167100	29
353	20250108	125700	12028091300	167200	167100	167200	167000	113
354	20250108	125600	12009211500	167200	167100	167200	167000	79
355	20250108	125500	11996011600	167100	167100	167200	167000	133
356	20250108	125400	11973790200	167100	167000	167100	167000	52
357	20250108	125300	11965104300	167000	167000	167100	167000	119
358	20250108	125200	11945227100	167100	167200	167200	167000	38
359	20250108	125100	11938877700	167100	167000	167200	167000	112
360	20250108	125000	11920165400	167000	167100	167100	167000	115
361	20250108	124900	11900955100	167100	167000	167200	167000	114
362	20250108	124800	11881910300	167000	167100	167100	167000	79
363	20250108	124700	11868715800	167000	167100	167100	167000	77
364	20250108	124600	11855852900	167000	167100	167200	167000	144
365	20250108	124500	11831801500	167000	167000	167200	167000	121
366	20250108	124400	11811583600	167000	167100	167200	167000	74
367	20250108	124300	11799221500	167000	167000	167100	167000	74
368	20250108	124200	11786858500	167100	167000	167100	167000	88
369	20250108	124100	11772160400	167000	166900	167100	166900	158
370	20250108	124000	11745777700	167000	167000	167000	166900	121
371	20250108	123900	11725572600	167000	166800	167000	166800	79
372	20250108	123800	11712388700	166800	166900	167000	166800	75
373	20250108	123700	11699871300	166800	166800	166900	166800	127
374	20250108	123600	11678683100	166900	166900	166900	166800	51
375	20250108	123500	11670173400	166800	166800	166900	166800	112
376	20250108	123400	11651482600	166900	166800	166900	166800	138
377	20250108	123300	11628453300	166800	166900	166900	166800	61
378	20250108	123200	11618274800	166900	166800	166900	166800	191
379	20250108	123100	11586401200	166900	166900	166900	166800	142
380	20250108	123000	11562709400	166900	166900	166900	166800	132
381	20250108	122900	11540681000	166900	166800	166900	166800	99
382	20250108	122800	11524162800	166900	166800	166900	166800	200
383	20250108	122700	11490800200	166800	166900	166900	166800	178
384	20250108	122600	11461106200	166800	167100	167100	166800	2071
385	20250108	122500	11115252800	167100	167100	167200	167100	376
386	20250108	122400	11052421600	167200	167200	167200	167100	57
387	20250108	122300	11042895300	167100	167200	167200	167100	238
388	20250108	122200	11003123800	167100	167200	167300	167100	147
389	20250108	122100	10978545500	167200	167200	167300	167200	77
390	20250108	122000	10965670500	167300	167300	167300	167200	33
391	20250108	121900	10960151100	167200	167200	167300	167200	79
392	20250108	121800	10946940800	167300	167300	167300	167200	111
393	20250108	121700	10928379800	167300	167300	167300	167200	69
394	20250108	121600	10916838200	167300	167300	167300	167200	162
395	20250108	121500	10889749700	167300	167200	167300	167200	120
396	20250108	121400	10869685200	167200	167300	167300	167200	40
397	20250108	121300	10862995200	167300	167300	167300	167200	42
398	20250108	121200	10855971500	167200	167200	167300	167200	130
399	20250108	121100	10834234900	167300	167200	167300	167200	47
400	20250108	121000	10826374000	167300	167300	167400	167200	80
401	20250108	120900	10812990500	167300	167300	167400	167300	104
402	20250108	120800	10795590400	167300	167400	167400	167300	72
403	20250108	120700	10783543300	167300	167400	167400	167300	54
404	20250108	120600	10774505200	167400	167400	167500	167300	95
405	20250108	120500	10758605800	167300	167400	167400	167300	93
406	20250108	120400	10743045200	167400	167400	167400	167300	41
407	20250108	120300	10736183100	167400	167300	167700	167300	140
408	20250108	120200	10712752700	167400	167400	167400	167300	82
409	20250108	120100	10699032000	167300	167400	167400	167300	97
410	20250108	120000	10682797900	167400	167300	167400	167300	126
411	20250108	115900	10661709900	167400	167400	167400	167300	124
412	20250108	115800	10640963200	167400	167300	167400	167300	21
413	20250108	115700	10637449000	167400	167400	167400	167300	101
414	20250108	115600	10620545400	167400	167300	167400	167300	126
415	20250108	115500	10599464100	167300	167400	167400	167300	90
416	20250108	115400	10584404100	167400	167300	167500	167300	113
417	20250108	115300	10565495900	167300	167500	167600	167300	541
418	20250108	115200	10474902600	167500	167600	167600	167500	54
419	20250108	115100	10465856600	167600	167600	167600	167500	120
420	20250108	115000	10445748100	167600	167500	167600	167500	64
421	20250108	114900	10435025500	167600	167700	167700	167600	244
422	20250108	114800	10394129900	167600	167600	167700	167600	86
423	20250108	114700	10379712600	167600	167800	167900	167600	1121
424	20250108	114600	10191637600	167900	167900	167900	167800	109
425	20250108	114500	10173346100	167900	167900	167900	167800	52
426	20250108	114400	10164617200	167900	167900	167900	167800	50
427	20250108	114300	10156225200	167900	168100	168100	167800	93
428	20250108	114200	10140606800	168100	168100	168100	168000	77
429	20250108	114100	10127664800	168000	168100	168100	168000	59
430	20250108	114000	10117751800	168000	168000	168000	167800	173
431	20250108	113900	10088704500	168000	168000	168000	167900	49
432	20250108	113800	10080474500	168000	167900	168000	167900	118
433	20250108	113700	10060657100	167900	167900	167900	167800	80
434	20250108	113600	10047227500	167900	167900	168000	167800	120
435	20250108	113500	10027080500	167900	168000	168000	167800	89
436	20250108	113400	10012139500	168000	168000	168000	167900	22
437	20250108	113300	10008445000	168000	168100	168100	167900	124
438	20250108	113200	9987611000	168100	168100	168200	168000	32
439	20250108	113100	9982232300	168000	167900	168100	167800	91
440	20250108	113000	9966953500	167900	167900	167900	167800	167
441	20250108	112900	9938922600	167800	167900	167900	167800	18
442	20250108	112800	9935901400	167900	167900	167900	167800	86
443	20250108	112700	9921467300	167900	168000	168000	167800	146
444	20250108	112600	9896953600	168000	167900	168000	167900	32
445	20250108	112500	9891578400	167900	168000	168000	167900	54
446	20250108	112400	9882510100	167900	167900	168000	167800	181
447	20250108	112300	9852135100	168000	167900	168100	167800	244
448	20250108	112200	9811169900	168000	167900	168100	167800	324
449	20250108	112100	9756744500	167900	167900	167900	167800	92
450	20250108	112000	9741302500	167900	167900	167900	167800	201
451	20250108	111900	9707560300	167900	167800	167900	167800	103
452	20250108	111800	9690268800	167900	167800	167900	167800	22
453	20250108	111700	9686576100	167900	167900	167900	167800	116
454	20250108	111600	9667109200	167800	167800	167900	167800	87
455	20250108	111500	9652503700	167900	167800	167900	167800	56
456	20250108	111400	9643103700	167900	167800	167900	167800	150
457	20250108	111300	9617931100	167800	167800	167900	167800	42
458	20250108	111200	9610882900	167800	167900	167900	167800	43
459	20250108	111100	9603665300	167900	167900	167900	167800	83
460	20250108	111000	9589736600	167900	167900	168200	167700	341
461	20250108	110900	9532508400	167800	168200	168200	167800	786
462	20250108	110800	9400475700	168100	168200	168200	168100	173
463	20250108	110700	9371392800	168200	168300	168300	168100	116
464	20250108	110600	9351876700	168500	168400	168500	168200	42
465	20250108	110500	9344806000	168500	168100	168500	168100	149
466	20250108	110400	9319745700	168100	168300	168300	168100	58
467	20250108	110300	9309990900	168300	168200	168400	168100	49
468	20250108	110200	9301748900	168100	168000	168200	168000	125
469	20250108	110100	9280736400	168000	168200	168200	168000	441
470	20250108	110000	9206597800	168300	168400	168400	168300	58
471	20250108	105900	9196832800	168400	168200	168400	168200	50
472	20250108	105800	9188417800	168200	168300	168400	168100	88
473	20250108	105700	9173610400	168400	168200	168500	168200	63
474	20250108	105600	9163006300	168300	168200	168400	168100	281
475	20250108	105500	9115759200	168200	168100	168200	168100	99
476	20250108	105400	9099115700	168200	168200	168400	168200	85
477	20250108	105300	9084814300	168500	168600	168700	168100	66
478	20250108	105200	9073694600	168700	168100	168700	168100	135
479	20250108	105100	9050973000	168100	168300	168400	168000	246
480	20250108	105000	9009611200	168300	168500	168500	168200	68
481	20250108	104900	8998166200	168500	168400	168500	168200	109
482	20250108	104800	8979818700	168300	168200	168400	168100	128
483	20250108	104700	8958285000	168200	168100	168400	168100	102
484	20250108	104600	8941128100	168200	167900	168200	167900	162
485	20250108	104500	8913908400	167900	168200	168300	167900	361
486	20250108	104400	8853235700	168200	168300	168300	168100	79
487	20250108	104300	8839948300	168200	168100	168300	168100	96
488	20250108	104200	8823801600	168100	168000	168200	168000	149
489	20250108	104100	8798761400	168000	168000	168100	168000	88
490	20250108	104000	8783976000	168000	168000	168200	168000	60
491	20250108	103900	8773893800	168000	168300	168300	167900	95
492	20250108	103800	8757939100	168000	167800	168300	167700	246
493	20250108	103700	8716643300	167800	167700	167800	167700	87
494	20250108	103600	8702047900	167700	167800	167800	167600	168
495	20250108	103500	8673876300	167700	167600	168300	167600	100
496	20250108	103400	8657110000	167600	167600	167700	167600	93
497	20250108	103300	8641518200	167700	167600	167700	167600	80
498	20250108	103200	8628106500	167600	167700	168300	167600	112
499	20250108	103100	8609307100	167600	167900	167900	167600	141
500	20250108	103000	8585655700	168000	167400	168000	167400	386
501	20250108	102900	8520945800	167300	167400	167700	167300	299
502	20250108	102800	8470867500	167300	167400	167400	167300	88
503	20250108	102700	8456140600	167500	167300	167600	167100	242
504	20250108	102600	8415654800	167400	167300	167500	167100	343
505	20250108	102500	8358286000	167100	167200	167300	167000	489
506	20250108	102400	8276555200	167200	167500	167500	167200	482
507	20250108	102300	8195951400	167300	167800	167800	167300	497
508	20250108	102200	8112674100	167800	167700	167800	167600	100
509	20250108	102100	8095899400	167700	167700	167900	167600	120
510	20250108	102000	8075775100	167700	167800	167800	167600	143
511	20250108	101900	8051800000	167800	167700	167800	167500	286
512	20250108	101800	8003847300	167700	167900	167900	167600	179
513	20250108	101700	7973822400	167900	168300	168300	167900	688
514	20250108	101600	7858170600	168400	168400	168500	168300	285
515	20250108	101500	7810171900	168400	168700	168700	168400	233
516	20250108	101400	7770915000	168800	168800	168800	168500	276
517	20250108	101300	7724364500	168800	168900	168900	168700	270
518	20250108	101200	7678794200	168800	169000	169000	168800	131
519	20250108	101100	7656670800	168900	168900	169100	168900	72
520	20250108	101000	7644506100	168900	169100	169200	168900	344
521	20250108	100900	7586355800	169100	169000	169200	169000	95
522	20250108	100800	7570294100	169000	169000	169100	168800	150
523	20250108	100700	7544945400	169000	169300	169300	168800	642
524	20250108	100600	7436409800	169300	169300	169400	169200	120
525	20250108	100500	7416097000	169400	169400	169600	169300	164
526	20250108	100400	7388315500	169400	169300	169400	169200	183
527	20250108	100300	7357330200	169300	169700	169700	169200	269
528	20250108	100200	7311733800	169800	170000	170000	169700	322
529	20250108	100100	7257067100	170000	170400	170400	169800	269
530	20250108	100000	7211317800	170400	171500	171500	170400	216
531	20250108	095900	7174430900	170600	171000	171700	170600	124
532	20250108	095800	7153224400	170600	170100	171000	170100	68
533	20250108	095700	7141633800	170300	170400	170800	170300	175
534	20250108	095600	7111820900	170400	170000	171000	170000	557
535	20250108	095500	7017080800	170000	171100	171100	170000	483
536	20250108	095400	6934863900	170800	170400	170800	170400	152
537	20250108	095300	6908935700	170400	170900	171000	170400	362
538	20250108	095200	6847188600	171000	170600	171100	170500	53
539	20250108	095100	6838131600	170600	170700	170900	170500	1772
540	20250108	095000	6535667500	170800	171700	171700	170700	1448
541	20250108	094900	6287642200	171700	171700	171700	171600	98
542	20250108	094800	6270821000	171700	171700	171900	171600	61
543	20250108	094700	6260345300	172000	171700	172000	171600	878
544	20250108	094600	6109553100	171700	172100	172100	171600	93
545	20250108	094500	6093581900	172200	172000	172400	172000	405
546	20250108	094400	6023906100	171700	171500	172000	171400	639
547	20250108	094300	5914132000	171500	171500	171500	171400	41
548	20250108	094200	5907101400	171500	171700	171800	171500	335
549	20250108	094100	5849616100	171800	171700	171800	171600	557
550	20250108	094000	5753978000	171800	172800	172800	171800	1569
551	20250108	093900	5483845100	172800	172500	172900	172400	97
552	20250108	093800	5467086300	172400	172300	172800	172300	294
553	20250108	093700	5416385700	172200	172200	172500	172200	278
554	20250108	093600	5368501700	172200	172500	172600	172200	503
555	20250108	093500	5281792300	172500	172600	172700	172300	58
556	20250108	093400	5271784000	172600	172200	172600	172200	176
557	20250108	093300	5241453300	172300	172200	172400	172200	174
558	20250108	093200	5211477400	172200	172800	172800	172200	413
559	20250108	093100	5140224900	172700	172800	172800	172700	82
560	20250108	093000	5126059000	172800	173100	173100	172800	605
561	20250108	092900	5021394300	173200	173700	173700	173000	762
562	20250108	092800	4889356200	173900	174000	174000	173600	389
563	20250108	092700	4821739800	174000	174400	174400	174000	428
564	20250108	092600	4747175100	174400	174400	174500	174300	151
565	20250108	092500	4720852200	174400	174700	174900	174400	383
566	20250108	092400	4653981200	174800	174800	174900	174800	182
567	20250108	092300	4622155700	174800	174200	174900	174000	223
568	20250108	092200	4583258800	174200	173500	174200	173500	391
569	20250108	092100	4515296100	173500	173500	173700	173400	309
570	20250108	092000	4461682500	173500	174500	174500	173400	1722
571	20250108	091900	4162000100	174500	174600	175000	174400	699
572	20250108	091800	4039843200	174600	175000	175100	174500	499
573	20250108	091700	3952660400	175000	175200	175300	174800	669
574	20250108	091600	3835598900	175100	175700	175800	175100	467
575	20250108	091500	3753648200	175700	175700	175800	175200	758
576	20250108	091400	3620510000	175800	174700	175900	174600	1276
577	20250108	091300	3396718200	174800	175100	175200	174700	259
578	20250108	091200	3351415300	174900	175000	175500	174800	1446
579	20250108	091100	3098003200	175000	174400	175100	174400	500
580	20250108	091000	3010604600	174800	174600	175000	174300	999
581	20250108	090900	2836107300	174600	174500	175200	174100	1427
582	20250108	090800	2586721500	174600	174400	174600	173900	1535
583	20250108	090700	2319038700	174300	174300	174500	173800	1374
584	20250108	090600	2079712000	174400	173600	174500	171300	4059
585	20250108	090500	1373833900	173500	173800	174000	173200	1804
586	20250108	090400	1060529800	173700	173700	174200	173000	2258
587	20250108	090300	668614500	173800	171400	173800	171200	2201
588	20250108	090200	288841500	171400	169700	171500	169700	1163
589	20250108	090100	90369500	169700	168900	169700	168700	264
590	20250108	090000	45641800	169000	169100	169200	168800	270