KissMeData/047810/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	193100	30463332600	55600	55600	55600	55600	25317
3	20250107	193000	30463332600	55600	55600	55600	55600	0
4	20250107	192900	30463332600	55600	55600	55600	55600	0
5	20250107	192800	30463332600	55600	55600	55600	55600	0
6	20250107	192700	30463332600	55600	55600	55600	55600	0
7	20250107	192600	30463332600	55600	55600	55600	55600	0
8	20250107	192500	30463332600	55600	55600	55600	55600	0
9	20250107	192400	30463332600	55600	55600	55600	55600	0
10	20250107	192300	30463332600	55600	55600	55600	55600	0
11	20250107	192200	30463332600	55600	55600	55600	55600	0
12	20250107	192100	30463332600	55600	55600	55600	55600	0
13	20250107	192000	30463332600	55600	55600	55600	55600	0
14	20250107	191900	30463332600	55600	55600	55600	55600	0
15	20250107	191800	30463332600	55600	55600	55600	55600	0
16	20250107	191700	30463332600	55600	55600	55600	55600	0
17	20250107	191600	30463332600	55600	55600	55600	55600	0
18	20250107	191500	30463332600	55600	55600	55600	55600	0
19	20250107	191400	30463332600	55600	55600	55600	55600	0
20	20250107	191300	30463332600	55600	55600	55600	55600	0
21	20250107	191200	30463332600	55600	55600	55600	55600	0
22	20250107	191100	30463332600	55600	55600	55600	55600	0
23	20250107	191000	30463332600	55600	55600	55600	55600	0
24	20250107	190900	30463332600	55600	55600	55600	55600	0
25	20250107	190800	30463332600	55600	55600	55600	55600	0
26	20250107	190700	30463332600	55600	55600	55600	55600	0
27	20250107	190600	30463332600	55600	55600	55600	55600	0
28	20250107	190500	30463332600	55600	55600	55600	55600	0
29	20250107	190400	30463332600	55600	55600	55600	55600	0
30	20250107	190300	30463332600	55600	55600	55600	55600	0
31	20250107	190200	30463332600	55600	55600	55600	55600	0
32	20250107	190100	30463332600	55600	55600	55600	55600	25317
33	20250107	190000	30463332600	55600	55600	55600	55600	0
34	20250107	185900	30463332600	55600	55600	55600	55600	0
35	20250107	185800	30463332600	55600	55600	55600	55600	0
36	20250107	185700	30463332600	55600	55600	55600	55600	0
37	20250107	185600	30463332600	55600	55600	55600	55600	0
38	20250107	185500	30463332600	55600	55600	55600	55600	0
39	20250107	185400	30463332600	55600	55600	55600	55600	0
40	20250107	185300	30463332600	55600	55600	55600	55600	0
41	20250107	185200	30463332600	55600	55600	55600	55600	0
42	20250107	185100	30463332600	55600	55600	55600	55600	0
43	20250107	185000	30463332600	55600	55600	55600	55600	0
44	20250107	184900	30463332600	55600	55600	55600	55600	0
45	20250107	184800	30463332600	55600	55600	55600	55600	0
46	20250107	184700	30463332600	55600	55600	55600	55600	0
47	20250107	184600	30463332600	55600	55600	55600	55600	0
48	20250107	184500	30463332600	55600	55600	55600	55600	0
49	20250107	184400	30463332600	55600	55600	55600	55600	0
50	20250107	184300	30463332600	55600	55600	55600	55600	0
51	20250107	184200	30463332600	55600	55600	55600	55600	0
52	20250107	184100	30463332600	55600	55600	55600	55600	0
53	20250107	184000	30463332600	55600	55600	55600	55600	0
54	20250107	183900	30463332600	55600	55600	55600	55600	0
55	20250107	183800	30463332600	55600	55600	55600	55600	0
56	20250107	183700	30463332600	55600	55600	55600	55600	0
57	20250107	183600	30463332600	55600	55600	55600	55600	0
58	20250107	183500	30463332600	55600	55600	55600	55600	0
59	20250107	183400	30463332600	55600	55600	55600	55600	0
60	20250107	183300	30463332600	55600	55600	55600	55600	0
61	20250107	183200	30463332600	55600	55600	55600	55600	0
62	20250107	183100	30463332600	55600	55600	55600	55600	25317
63	20250107	183000	30463332600	55600	55600	55600	55600	0
64	20250107	182900	30463332600	55600	55600	55600	55600	0
65	20250107	182800	30463332600	55600	55600	55600	55600	0
66	20250107	182700	30463332600	55600	55600	55600	55600	0
67	20250107	182600	30463332600	55600	55600	55600	55600	0
68	20250107	182500	30463332600	55600	55600	55600	55600	0
69	20250107	182400	30463332600	55600	55600	55600	55600	0
70	20250107	182300	30463332600	55600	55600	55600	55600	0
71	20250107	182200	30463332600	55600	55600	55600	55600	0
72	20250107	182100	30463332600	55600	55600	55600	55600	0
73	20250107	182000	30463332600	55600	55600	55600	55600	0
74	20250107	181900	30463332600	55600	55600	55600	55600	0
75	20250107	181800	30463332600	55600	55600	55600	55600	0
76	20250107	181700	30463332600	55600	55600	55600	55600	0
77	20250107	181600	30463332600	55600	55600	55600	55600	0
78	20250107	181500	30463332600	55600	55600	55600	55600	0
79	20250107	181400	30463332600	55600	55600	55600	55600	0
80	20250107	181300	30463332600	55600	55600	55600	55600	0
81	20250107	181200	30463332600	55600	55600	55600	55600	0
82	20250107	181100	30463332600	55600	55600	55600	55600	0
83	20250107	181000	30463332600	55600	55600	55600	55600	0
84	20250107	180900	30463332600	55600	55600	55600	55600	0
85	20250107	180800	30463332600	55600	55600	55600	55600	0
86	20250107	180700	30463332600	55600	55600	55600	55600	0
87	20250107	180600	30463332600	55600	55600	55600	55600	0
88	20250107	180500	30463332600	55600	55600	55600	55600	0
89	20250107	180400	30463332600	55600	55600	55600	55600	0
90	20250107	180300	30463332600	55600	55600	55600	55600	0
91	20250107	180200	30463332600	55600	55600	55600	55600	0
92	20250107	180100	30463332600	55600	55600	55600	55600	25317
93	20250107	180000	30463332600	55600	55600	55600	55600	0
94	20250107	175900	30463332600	55600	55600	55600	55600	0
95	20250107	175800	30463332600	55600	55600	55600	55600	0
96	20250107	175700	30463332600	55600	55600	55600	55600	0
97	20250107	175600	30463332600	55600	55600	55600	55600	0
98	20250107	175500	30463332600	55600	55600	55600	55600	0
99	20250107	175400	30463332600	55600	55600	55600	55600	0
100	20250107	175300	30463332600	55600	55600	55600	55600	0
101	20250107	175200	30463332600	55600	55600	55600	55600	0
102	20250107	175100	30463332600	55600	55600	55600	55600	0
103	20250107	175000	30463332600	55600	55600	55600	55600	0
104	20250107	174900	30463332600	55600	55600	55600	55600	0
105	20250107	174800	30463332600	55600	55600	55600	55600	0
106	20250107	174700	30463332600	55600	55600	55600	55600	0
107	20250107	174600	30463332600	55600	55600	55600	55600	0
108	20250107	174500	30463332600	55600	55600	55600	55600	0
109	20250107	174400	30463332600	55600	55600	55600	55600	0
110	20250107	174300	30463332600	55600	55600	55600	55600	0
111	20250107	174200	30463332600	55600	55600	55600	55600	0
112	20250107	174100	30463332600	55600	55600	55600	55600	0
113	20250107	174000	30463332600	55600	55600	55600	55600	0
114	20250107	173900	30463332600	55600	55600	55600	55600	0
115	20250107	173800	30463332600	55600	55600	55600	55600	0
116	20250107	173700	30463332600	55600	55600	55600	55600	0
117	20250107	173600	30463332600	55600	55600	55600	55600	0
118	20250107	173500	30463332600	55600	55600	55600	55600	0
119	20250107	173400	30463332600	55600	55600	55600	55600	0
120	20250107	173300	30463332600	55600	55600	55600	55600	0
121	20250107	173200	30463332600	55600	55600	55600	55600	0
122	20250107	173100	30463332600	55600	55600	55600	55600	25317
123	20250107	173000	30463332600	55600	55600	55600	55600	0
124	20250107	172900	30463332600	55600	55600	55600	55600	0
125	20250107	172800	30463332600	55600	55600	55600	55600	0
126	20250107	172700	30463332600	55600	55600	55600	55600	0
127	20250107	172600	30463332600	55600	55600	55600	55600	0
128	20250107	172500	30463332600	55600	55600	55600	55600	0
129	20250107	172400	30463332600	55600	55600	55600	55600	0
130	20250107	172300	30463332600	55600	55600	55600	55600	0
131	20250107	172200	30463332600	55600	55600	55600	55600	0
132	20250107	172100	30463332600	55600	55600	55600	55600	0
133	20250107	172000	30463332600	55600	55600	55600	55600	0
134	20250107	171900	30463332600	55600	55600	55600	55600	0
135	20250107	171800	30463332600	55600	55600	55600	55600	0
136	20250107	171700	30463332600	55600	55600	55600	55600	0
137	20250107	171600	30463332600	55600	55600	55600	55600	0
138	20250107	171500	30463332600	55600	55600	55600	55600	0
139	20250107	171400	30463332600	55600	55600	55600	55600	0
140	20250107	171300	30463332600	55600	55600	55600	55600	0
141	20250107	171200	30463332600	55600	55600	55600	55600	0
142	20250107	171100	30463332600	55600	55600	55600	55600	0
143	20250107	171000	30463332600	55600	55600	55600	55600	0
144	20250107	170900	30463332600	55600	55600	55600	55600	0
145	20250107	170800	30463332600	55600	55600	55600	55600	0
146	20250107	170700	30463332600	55600	55600	55600	55600	0
147	20250107	170600	30463332600	55600	55600	55600	55600	0
148	20250107	170500	30463332600	55600	55600	55600	55600	0
149	20250107	170400	30463332600	55600	55600	55600	55600	0
150	20250107	170300	30463332600	55600	55600	55600	55600	0
151	20250107	170200	30463332600	55600	55600	55600	55600	0
152	20250107	170100	30463332600	55600	55600	55600	55600	25317
153	20250107	170000	30463332600	55600	55600	55600	55600	0
154	20250107	165900	30463332600	55600	55600	55600	55600	0
155	20250107	165800	30463332600	55600	55600	55600	55600	0
156	20250107	165700	30463332600	55600	55600	55600	55600	0
157	20250107	165600	30463332600	55600	55600	55600	55600	0
158	20250107	165500	30463332600	55600	55600	55600	55600	0
159	20250107	165400	30463332600	55600	55600	55600	55600	0
160	20250107	165300	30463332600	55600	55600	55600	55600	0
161	20250107	165200	30463332600	55600	55600	55600	55600	0
162	20250107	165100	30463332600	55600	55600	55600	55600	0
163	20250107	165000	30463332600	55600	55600	55600	55600	0
164	20250107	164900	30463332600	55600	55600	55600	55600	0
165	20250107	164800	30463332600	55600	55600	55600	55600	0
166	20250107	164700	30463332600	55600	55600	55600	55600	0
167	20250107	164600	30463332600	55600	55600	55600	55600	0
168	20250107	164500	30463332600	55600	55600	55600	55600	0
169	20250107	164400	30463332600	55600	55600	55600	55600	0
170	20250107	164300	30463332600	55600	55600	55600	55600	0
171	20250107	164200	30463332600	55600	55600	55600	55600	0
172	20250107	164100	30463332600	55600	55600	55600	55600	0
173	20250107	164000	30463332600	55600	55600	55600	55600	0
174	20250107	163900	30463332600	55600	55600	55600	55600	0
175	20250107	163800	30463332600	55600	55600	55600	55600	0
176	20250107	163700	30463332600	55600	55600	55600	55600	0
177	20250107	163600	30463332600	55600	55600	55600	55600	0
178	20250107	163500	30463332600	55600	55600	55600	55600	0
179	20250107	163400	30463332600	55600	55600	55600	55600	0
180	20250107	163300	30463332600	55600	55600	55600	55600	0
181	20250107	163200	30463332600	55600	55600	55600	55600	0
182	20250107	163100	30463332600	55600	55600	55600	55600	25317
183	20250107	163000	30463332600	55600	55600	55600	55600	0
184	20250107	162900	30463332600	55600	55600	55600	55600	0
185	20250107	162800	30463332600	55600	55600	55600	55600	0
186	20250107	162700	30463332600	55600	55600	55600	55600	0
187	20250107	162600	30463332600	55600	55600	55600	55600	0
188	20250107	162500	30463332600	55600	55600	55600	55600	0
189	20250107	162400	30463332600	55600	55600	55600	55600	0
190	20250107	162300	30463332600	55600	55600	55600	55600	0
191	20250107	162200	30463332600	55600	55600	55600	55600	0
192	20250107	162100	30463332600	55600	55600	55600	55600	0
193	20250107	162000	30463332600	55600	55600	55600	55600	0
194	20250107	161900	30463332600	55600	55600	55600	55600	0
195	20250107	161800	30463332600	55600	55600	55600	55600	0
196	20250107	161700	30463332600	55600	55600	55600	55600	0
197	20250107	161600	30463332600	55600	55600	55600	55600	0
198	20250107	161500	30463332600	55600	55600	55600	55600	0
199	20250107	161400	30463332600	55600	55600	55600	55600	0
200	20250107	161300	30463332600	55600	55600	55600	55600	0
201	20250107	161200	30463332600	55600	55600	55600	55600	0
202	20250107	161100	30463332600	55600	55600	55600	55600	0
203	20250107	161000	30463332600	55600	55600	55600	55600	0
204	20250107	160900	30463332600	55600	55600	55600	55600	0
205	20250107	160800	30463332600	55600	55600	55600	55600	0
206	20250107	160700	30463332600	55600	55600	55600	55600	0
207	20250107	160600	30463332600	55600	55600	55600	55600	0
208	20250107	160500	30463332600	55600	55600	55600	55600	0
209	20250107	160400	30463332600	55600	55600	55600	55600	0
210	20250107	160300	30463332600	55600	55600	55600	55600	0
211	20250107	160200	30463332600	55600	55600	55600	55600	0
212	20250107	160100	30463332600	55600	55600	55600	55600	25317
213	20250107	160000	30463332600	55600	55600	55600	55600	0
214	20250107	155900	30463332600	55600	55600	55600	55600	0
215	20250107	155800	30463332600	55600	55600	55600	55600	0
216	20250107	155700	30463332600	55600	55600	55600	55600	0
217	20250107	155600	30463332600	55600	55600	55600	55600	0
218	20250107	155500	30463332600	55600	55600	55600	55600	0
219	20250107	155400	30463332600	55600	55600	55600	55600	0
220	20250107	155300	30463332600	55600	55600	55600	55600	0
221	20250107	155200	30463332600	55600	55600	55600	55600	0
222	20250107	155100	30463332600	55600	55600	55600	55600	0
223	20250107	155000	30463332600	55600	55600	55600	55600	0
224	20250107	154900	30463332600	55600	55600	55600	55600	0
225	20250107	154800	30463332600	55600	55600	55600	55600	0
226	20250107	154700	30463332600	55600	55600	55600	55600	0
227	20250107	154600	30463332600	55600	55600	55600	55600	0
228	20250107	154500	30463332600	55600	55600	55600	55600	0
229	20250107	154400	30463332600	55600	55600	55600	55600	0
230	20250107	154300	30463332600	55600	55600	55600	55600	0
231	20250107	154200	30463332600	55600	55600	55600	55600	0
232	20250107	154100	30463332600	55600	55600	55600	55600	0
233	20250107	154000	30463332600	55600	55600	55600	55600	0
234	20250107	153900	30463332600	55600	55600	55600	55600	0
235	20250107	153800	30463332600	55600	55600	55600	55600	0
236	20250107	153700	30463332600	55600	55600	55600	55600	0
237	20250107	153600	30463332600	55600	55600	55600	55600	0
238	20250107	153500	30463332600	55600	55600	55600	55600	0
239	20250107	153400	30463332600	55600	55600	55600	55600	0
240	20250107	153300	30463332600	55600	55600	55600	55600	0
241	20250107	153200	30463332600	55600	55600	55600	55600	0
242	20250107	153100	30463332600	55600	55600	55600	55600	25317
243	20250107	153000	30463332600	55600	55600	55600	55600	25317
244	20250107	152900	29055707400	55700	55700	55700	55700	0
245	20250107	152800	29055707400	55700	55700	55700	55700	0
246	20250107	152700	29055707400	55700	55700	55700	55700	0
247	20250107	152600	29055707400	55700	55700	55700	55700	0
248	20250107	152500	29055707400	55700	55700	55700	55700	0
249	20250107	152400	29055707400	55700	55700	55700	55700	0
250	20250107	152300	29055707400	55700	55700	55700	55700	0
251	20250107	152200	29055707400	55700	55700	55700	55700	0
252	20250107	152100	29055707400	55700	55700	55700	55700	0
253	20250107	152000	29055707400	55700	55700	55700	55700	0
254	20250107	151900	29055707400	55700	55600	55700	55600	1221
255	20250107	151800	28987709900	55600	55800	55800	55600	1959
256	20250107	151700	28878610000	55800	55700	55800	55600	3479
257	20250107	151600	28684823300	55600	55600	55700	55600	1723
258	20250107	151500	28589007200	55600	55600	55700	55600	346
259	20250107	151400	28569751100	55700	55700	55800	55600	3742
260	20250107	151300	28361347500	55700	55700	55800	55700	1230
261	20250107	151200	28292817200	55700	55700	55800	55700	1250
262	20250107	151100	28223167900	55700	55800	55800	55700	592
263	20250107	151000	28190180700	55700	55700	55800	55700	715
264	20250107	150900	28150317200	55800	55700	55800	55700	633
265	20250107	150800	28115029200	55700	55700	55800	55700	537
266	20250107	150700	28085079700	55700	55700	55800	55700	686
267	20250107	150600	28046836200	55700	55800	55800	55700	1373
268	20250107	150500	27970351900	55700	55700	55800	55700	866
269	20250107	150400	27922041200	55800	55700	55800	55700	472
270	20250107	150300	27895717400	55800	55800	55800	55600	635
271	20250107	150200	27860320200	55700	55800	55800	55600	872
272	20250107	150100	27811751100	55700	55700	55800	55600	691
273	20250107	150000	27773255900	55700	55700	55800	55600	4733
274	20250107	145900	27509749100	55700	55800	55800	55700	855
275	20250107	145800	27462093200	55800	55700	55800	55700	277
276	20250107	145700	27446647000	55700	55600	55800	55600	2694
277	20250107	145600	27296577600	55700	55600	55700	55600	869
278	20250107	145500	27248223400	55600	55700	55700	55600	1374
279	20250107	145400	27171712400	55600	55600	55700	55600	874
280	20250107	145300	27123076900	55600	55600	55700	55600	787
281	20250107	145200	27079266000	55600	55600	55700	55600	2177
282	20250107	145100	26958068600	55600	55600	55700	55600	893
283	20250107	145000	26908356700	55700	55700	55800	55600	3864
284	20250107	144900	26693146300	55700	55700	55800	55700	1306
285	20250107	144800	26620398800	55700	55700	55800	55700	565
286	20250107	144700	26588910300	55700	55700	55800	55700	1002
287	20250107	144600	26533095800	55700	55700	55800	55700	335
288	20250107	144500	26514420400	55700	55700	55800	55700	1022
289	20250107	144400	26457446100	55700	55700	55800	55700	2356
290	20250107	144300	26326212900	55700	55800	55800	55700	703
291	20250107	144200	26287015300	55700	55700	55800	55700	497
292	20250107	144100	26259298800	55800	55700	55900	55700	1271
293	20250107	144000	26188376200	55700	55800	55800	55700	407
294	20250107	143900	26165679500	55700	55700	55800	55700	670
295	20250107	143800	26128308000	55700	55700	55800	55700	1711
296	20250107	143700	26032873200	55700	55700	55800	55700	1273
297	20250107	143600	25961868700	55700	55800	55800	55700	772
298	20250107	143500	25918824700	55700	55800	55900	55700	6351
299	20250107	143400	25564504100	55900	55900	55900	55800	375
300	20250107	143300	25543560600	55800	55800	55900	55800	178
301	20250107	143200	25533620400	55800	55800	56000	55800	670
302	20250107	143100	25496186700	55800	55900	56000	55800	3044
303	20250107	143000	25326102200	55900	55800	56000	55800	793
304	20250107	142900	25281783100	55800	56000	56000	55800	3755
305	20250107	142800	25072023600	55900	56000	56000	55900	338
306	20250107	142700	25053108100	55900	55900	56000	55900	211
307	20250107	142600	25041304800	55900	56000	56000	55900	326
308	20250107	142500	25023057200	56000	55900	56000	55900	348
309	20250107	142400	25003577000	56000	55900	56000	55900	132
310	20250107	142300	24996192300	56000	56000	56000	55900	546
311	20250107	142200	24965633400	56000	55900	56000	55900	437
312	20250107	142100	24941196100	56000	56100	56100	55900	5011
313	20250107	142000	24660889300	56000	56000	56100	56000	214
314	20250107	141900	24648903700	56000	56000	56100	56000	668
315	20250107	141800	24611465400	56000	56100	56100	56000	737
316	20250107	141700	24570184400	56000	56000	56100	56000	368
317	20250107	141600	24549556400	56000	56000	56100	55900	205
318	20250107	141500	24538075800	56100	56000	56100	56000	291
319	20250107	141400	24521772400	56000	56000	56100	56000	456
320	20250107	141300	24496216400	56000	56000	56100	55900	199
321	20250107	141200	24485071500	56000	56000	56000	55900	738
322	20250107	141100	24443765100	56000	56000	56100	55900	648
323	20250107	141000	24407483000	56000	56000	56100	55900	247
324	20250107	140900	24393652200	55900	56000	56000	55900	196
325	20250107	140800	24382679300	56000	55900	56100	55900	663
326	20250107	140700	24345550700	56000	56000	56100	55900	197
327	20250107	140600	24334519400	56000	56000	56100	55900	618
328	20250107	140500	24299912000	56000	56000	56100	56000	329
329	20250107	140400	24281462000	56000	55900	56100	55900	406
330	20250107	140300	24258725900	56000	55800	56000	55800	727
331	20250107	140200	24218064500	55900	56000	56000	55800	2395
332	20250107	140100	24084190000	55900	55800	56100	55800	615
333	20250107	140000	24049771600	55800	55900	56000	55800	727
334	20250107	135900	24009143300	55900	55900	56000	55800	2668
335	20250107	135800	23859934000	55900	55900	56000	55800	462
336	20250107	135700	23834108200	56000	55900	56000	55800	6520
337	20250107	135600	23469653800	56000	55900	56000	55900	781
338	20250107	135500	23425977500	55900	55900	56000	55900	1700
339	20250107	135400	23330915000	55900	55900	56000	55900	353
340	20250107	135300	23311159100	55900	55900	56000	55900	296
341	20250107	135200	23294596600	56000	56000	56000	55900	1817
342	20250107	135100	23193008400	56000	56000	56000	55900	1281
343	20250107	135000	23121325900	55900	55900	56000	55900	768
344	20250107	134900	23078340800	55900	55900	56000	55900	686
345	20250107	134800	23039947000	55900	55900	56000	55900	272
346	20250107	134700	23024725100	55900	56000	56100	55900	1523
347	20250107	134600	22939459200	56000	56000	56100	56000	4938
348	20250107	134500	22662830300	56100	56000	56100	56000	360
349	20250107	134400	22642638700	56000	56100	56100	56000	150
350	20250107	134300	22634232200	56000	56100	56100	56000	498
351	20250107	134200	22606299600	56000	56000	56100	56000	469
352	20250107	134100	22580010800	56000	56100	56100	56000	1048
353	20250107	134000	22521238000	56000	56000	56100	56000	99
354	20250107	133900	22515692900	56000	56000	56100	56000	5069
355	20250107	133800	22231807000	56000	56000	56100	56000	887
356	20250107	133700	22182069000	56000	56000	56100	56000	234
357	20250107	133600	22168948100	56000	56100	56100	56000	1104
358	20250107	133500	22107054200	56000	56100	56100	56000	241
359	20250107	133400	22093539700	56100	56100	56200	56000	902
360	20250107	133300	22042937900	56100	56000	56100	56000	298
361	20250107	133200	22026229600	56000	56100	56100	56000	3467
362	20250107	133100	21831951400	56100	56100	56200	56100	1006
363	20250107	133000	21775421900	56200	56100	56200	56100	582
364	20250107	132900	21742742800	56200	56100	56200	56100	1443
365	20250107	132800	21661712500	56100	56100	56200	56100	318
366	20250107	132700	21643856600	56100	56100	56200	56100	683
367	20250107	132600	21605539100	56100	56100	56200	56100	3097
368	20250107	132500	21431514700	56200	56100	56200	56100	1811
369	20250107	132400	21329895300	56100	56200	56200	56100	411
370	20250107	132300	21306835700	56100	56100	56200	56100	309
371	20250107	132200	21289483600	56100	56200	56200	56100	4037
372	20250107	132100	21062982000	56200	56200	56200	56100	1192
373	20250107	132000	20995996400	56100	56100	56200	56100	426
374	20250107	131900	20972072600	56200	56200	56300	56100	583
375	20250107	131800	20939310500	56200	56200	56200	56100	1034
376	20250107	131700	20881267700	56200	56200	56300	56100	2291
377	20250107	131600	20752478900	56200	56200	56300	56100	568
378	20250107	131500	20720568400	56200	56200	56300	56100	5423
379	20250107	131400	20415898000	56200	56300	56300	56200	683
380	20250107	131300	20377495200	56200	56200	56300	56200	125
381	20250107	131200	20370469500	56200	56300	56300	56200	900
382	20250107	131100	20319803400	56200	56200	56300	56200	444
383	20250107	131000	20294814400	56200	56300	56300	56200	1146
384	20250107	130900	20230303000	56200	56300	56300	56200	2135
385	20250107	130800	20110107800	56200	56200	56300	56200	259
386	20250107	130700	20095535500	56200	56200	56300	56200	183
387	20250107	130600	20085248900	56200	56300	56300	56200	312
388	20250107	130500	20067711400	56300	56300	56300	56200	416
389	20250107	130400	20044309300	56200	56200	56300	56200	216
390	20250107	130300	20032162300	56200	56200	56300	56200	292
391	20250107	130200	20015735600	56300	56200	56300	56200	545
392	20250107	130100	19985092500	56300	56300	56300	56200	1883
393	20250107	130000	19879094500	56300	56300	56400	56300	647
394	20250107	125900	19842666900	56300	56300	56400	56300	437
395	20250107	125800	19818043900	56300	56400	56400	56300	321
396	20250107	125700	19799971200	56300	56300	56400	56300	810
397	20250107	125600	19754351700	56300	56400	56400	56300	1049
398	20250107	125500	19695291900	56400	56300	56400	56300	51
399	20250107	125400	19692418800	56300	56300	56400	56300	283
400	20250107	125300	19676467500	56300	56300	56400	56300	1835
401	20250107	125200	19573015700	56300	56300	56400	56300	407
402	20250107	125100	19550072900	56300	56300	56400	56300	483
403	20250107	125000	19522871000	56300	56300	56400	56300	242
404	20250107	124900	19509225800	56300	56300	56400	56300	416
405	20250107	124800	19485777100	56300	56300	56400	56300	208
406	20250107	124700	19474050500	56300	56300	56400	56300	219
407	20250107	124600	19461718900	56400	56400	56400	56300	353
408	20250107	124500	19441828300	56300	56300	56400	56300	226
409	20250107	124400	19429095700	56300	56300	56400	56300	89
410	20250107	124300	19424083900	56300	56300	56300	56200	875
411	20250107	124200	19374833100	56300	56400	56400	56300	222
412	20250107	124100	19362330200	56400	56300	56400	56200	699
413	20250107	124000	19322984200	56300	56200	56300	56200	533
414	20250107	123900	19292979800	56200	56300	56300	56200	631
415	20250107	123800	19257478100	56200	56300	56300	56200	629
416	20250107	123700	19222068800	56300	56300	56400	56300	366
417	20250107	123600	19201445100	56300	56300	56400	56300	123
418	20250107	123500	19194520100	56300	56300	56400	56300	430
419	20250107	123400	19170286900	56400	56300	56400	56300	336
420	20250107	123300	19151360000	56300	56200	56300	56200	554
421	20250107	123200	19120178700	56300	56200	56300	56200	608
422	20250107	123100	19085973500	56200	56300	56300	56200	693
423	20250107	123000	19046958700	56300	56300	56400	56300	1373
424	20250107	122900	18969622600	56300	56300	56300	56200	920
425	20250107	122800	18917837400	56200	56300	56300	56200	957
426	20250107	122700	18864028200	56300	56200	56300	56200	425
427	20250107	122600	18840104200	56200	56300	56300	56200	1919
428	20250107	122500	18732239600	56200	56200	56300	56200	718
429	20250107	122400	18691874500	56200	56400	56400	56200	2646
430	20250107	122300	18542915800	56300	56300	56400	56300	294
431	20250107	122200	18526347500	56300	56300	56400	56300	272
432	20250107	122100	18511026900	56300	56300	56400	56300	470
433	20250107	122000	18484520900	56300	56300	56400	56300	183
434	20250107	121900	18474213200	56300	56400	56400	56300	721
435	20250107	121800	18433554000	56400	56300	56400	56300	221
436	20250107	121700	18421111000	56300	56400	56400	56300	671
437	20250107	121600	18383275300	56400	56400	56500	56300	565
438	20250107	121500	18351410900	56500	56500	56500	56400	263
439	20250107	121400	18336570000	56500	56300	56500	56300	5013
440	20250107	121300	18053831500	56300	56300	56400	56300	2496
441	20250107	121200	17913169400	56400	56300	56400	56300	536
442	20250107	121100	17882965300	56300	56300	56400	56200	1219
443	20250107	121000	17814295800	56300	56300	56300	56200	672
444	20250107	120900	17776463600	56200	56300	56300	56200	258
445	20250107	120800	17761952200	56300	56400	56400	56300	590
446	20250107	120700	17728718100	56400	56300	56400	56300	634
447	20250107	120600	17693023300	56300	56400	56400	56300	360
448	20250107	120500	17672736000	56300	56300	56300	56300	2892
449	20250107	120400	17509916400	56300	56300	56300	56200	593
450	20250107	120300	17476542700	56300	56200	56300	56200	233
451	20250107	120200	17463429300	56200	56300	56300	56200	106
452	20250107	120100	17457469600	56300	56300	56300	56200	1074
453	20250107	120000	17397011000	56200	56200	56300	56200	437
454	20250107	115900	17372448500	56200	56200	56300	56200	245
455	20250107	115800	17358663000	56300	56200	56300	56200	57
456	20250107	115700	17355455600	56200	56200	56300	56200	231
457	20250107	115600	17342457200	56200	56200	56300	56200	1229
458	20250107	115500	17273385100	56200	56300	56300	56200	38
459	20250107	115400	17271247700	56300	56200	56300	56200	387
460	20250107	115300	17249472700	56200	56300	56300	56200	37
461	20250107	115200	17247392800	56300	56200	56300	56200	195
462	20250107	115100	17236417200	56200	56300	56300	56200	603
463	20250107	115000	17202516800	56300	56200	56300	56200	1160
464	20250107	114900	17137235000	56300	56300	56300	56200	515
465	20250107	114800	17108264600	56300	56300	56300	56200	5258
466	20250107	114700	16812295000	56200	56200	56300	56200	262
467	20250107	114600	16797558600	56200	56300	56300	56200	259
468	20250107	114500	16782983100	56200	56300	56300	56200	194
469	20250107	114400	16772079400	56200	56200	56300	56200	177
470	20250107	114300	16762126500	56200	56200	56300	56200	262
471	20250107	114200	16747385600	56200	56200	56300	56200	236
472	20250107	114100	16734106100	56200	56300	56300	56200	2071
473	20250107	114000	16617542400	56200	56200	56300	56200	1489
474	20250107	113900	16533723600	56200	56300	56300	56200	210
475	20250107	113800	16521904900	56200	56200	56300	56200	218
476	20250107	113700	16509640300	56200	56300	56300	56200	430
477	20250107	113600	16485446200	56200	56200	56300	56200	1652
478	20250107	113500	16392476600	56200	56200	56300	56200	205
479	20250107	113400	16380955000	56300	56200	56300	56100	623
480	20250107	113300	16345930400	56200	56100	56200	56100	1405
481	20250107	113200	16266981700	56100	56200	56300	56100	1939
482	20250107	113100	16158006500	56200	56200	56300	56200	489
483	20250107	113000	16130524200	56200	56200	56300	56200	917
484	20250107	112900	16078971700	56200	56200	56300	56200	1042
485	20250107	112800	16020386100	56200	56200	56300	56200	477
486	20250107	112700	15993562200	56200	56200	56200	56200	84
487	20250107	112600	15988841400	56300	56300	56300	56200	492
488	20250107	112500	15961174200	56200	56300	56300	56200	107
489	20250107	112400	15955159500	56200	56300	56300	56200	582
490	20250107	112300	15922414100	56200	56200	56300	56200	697
491	20250107	112200	15883226400	56200	56300	56300	56200	299
492	20250107	112100	15866420100	56200	56200	56300	56200	501
493	20250107	112000	15838247800	56200	56300	56300	56200	425
494	20250107	111900	15814362200	56200	56200	56300	56200	1003
495	20250107	111800	15757922200	56200	56200	56300	56200	236
496	20250107	111700	15744657100	56200	56200	56300	56200	522
497	20250107	111600	15715304300	56200	56200	56300	56200	297
498	20250107	111500	15698612800	56200	56200	56300	56200	283
499	20250107	111400	15682707300	56300	56200	56300	56100	465
500	20250107	111300	15656554700	56100	56100	56200	56100	634
501	20250107	111200	15620932900	56200	56200	56200	56100	1304
502	20250107	111100	15547658800	56100	56200	56200	56100	70
503	20250107	111000	15543730100	56100	56200	56300	56100	399
504	20250107	110900	15521307400	56200	56300	56300	56200	698
505	20250107	110800	15482078000	56300	56200	56300	56200	905
506	20250107	110700	15431187500	56200	56200	56300	56200	624
507	20250107	110600	15396118600	56200	56200	56300	56200	811
508	20250107	110500	15350523700	56200	56300	56300	56200	468
509	20250107	110400	15324218300	56300	56200	56300	56200	383
510	20250107	110300	15302689000	56200	56200	56300	56200	1706
511	20250107	110200	15206793300	56300	56200	56300	56200	4526
512	20250107	110100	14952405900	56100	56100	56200	56100	251
513	20250107	110000	14938307600	56100	56100	56200	56100	1163
514	20250107	105900	14873052300	56100	56100	56200	56100	423
515	20250107	105800	14849291600	56200	56200	56200	56100	99
516	20250107	105700	14843737000	56200	56100	56200	56100	477
517	20250107	105600	14816939400	56000	56100	56200	56000	745
518	20250107	105500	14775125300	56100	56100	56200	56100	644
519	20250107	105400	14738996200	56200	56100	56200	56100	1900
520	20250107	105300	14632367400	56200	56100	56300	56100	769
521	20250107	105200	14589153600	56200	56100	56200	56100	278
522	20250107	105100	14573538900	56200	56200	56300	56100	302
523	20250107	105000	14556566500	56200	56100	56300	56100	565
524	20250107	104900	14524812800	56200	56200	56200	56100	2469
525	20250107	104800	14386059500	56100	56100	56200	56100	770
526	20250107	104700	14342835700	56100	56100	56200	56100	55
527	20250107	104600	14339750100	56100	56200	56200	56100	385
528	20250107	104500	14318122600	56100	56200	56300	56100	1088
529	20250107	104400	14256977100	56200	56300	56300	56200	26
530	20250107	104300	14255515400	56300	56300	56300	56200	554
531	20250107	104200	14224341300	56300	56300	56300	56200	67
532	20250107	104100	14220570400	56200	56300	56300	56200	435
533	20250107	104000	14196094000	56300	56200	56300	56200	285
534	20250107	103900	14180060800	56200	56200	56300	56200	345
535	20250107	103800	14160651500	56200	56200	56300	56100	878
536	20250107	103700	14111319300	56200	56300	56300	56200	787
537	20250107	103600	14067064900	56200	56300	56300	56200	336
538	20250107	103500	14048175700	56300	56200	56300	56200	356
539	20250107	103400	14028157700	56300	56300	56300	56200	671
540	20250107	103300	13990402400	56400	56300	56400	56300	477
541	20250107	103200	13963527700	56400	56400	56400	56300	332
542	20250107	103100	13944810800	56300	56300	56400	56200	1670
543	20250107	103000	13850787400	56300	56300	56400	56300	2273
544	20250107	102900	13722791700	56400	56300	56400	56200	8317
545	20250107	102800	13254524700	56300	56200	56300	56200	1288
546	20250107	102700	13182029500	56300	56200	56300	56200	269
547	20250107	102600	13166906200	56300	56200	56300	56200	378
548	20250107	102500	13145637300	56200	56200	56300	56200	307
549	20250107	102400	13128373800	56200	56100	56300	56100	3077
550	20250107	102300	12955440900	56200	56100	56200	56100	607
551	20250107	102200	12921333000	56100	56100	56200	56100	1620
552	20250107	102100	12830421000	56000	56100	56100	56000	604
553	20250107	102000	12796548000	56100	56100	56100	56000	231
554	20250107	101900	12783594500	56000	56000	56100	56000	512
555	20250107	101800	12754880300	56000	56100	56100	56000	467
556	20250107	101700	12728712200	56000	56000	56100	56000	463
557	20250107	101600	12702758700	56000	56000	56100	55900	1278
558	20250107	101500	12631171500	56000	56100	56100	55900	1789
559	20250107	101400	12530992900	56000	56100	56100	56000	1044
560	20250107	101300	12472519700	56100	56100	56100	56000	623
561	20250107	101200	12437594400	56100	56200	56300	56000	3443
562	20250107	101100	12244613000	56100	56200	56300	56100	131
563	20250107	101000	12237252800	56200	56100	56200	56100	1351
564	20250107	100900	12161342800	56100	56200	56200	56100	427
565	20250107	100800	12137359900	56100	56000	56200	56000	711
566	20250107	100700	12097471900	56100	56000	56100	56000	1137
567	20250107	100600	12033727700	56100	56200	56200	56000	5281
568	20250107	100500	11737769200	56200	56200	56200	56100	2056
569	20250107	100400	11622404800	56200	56200	56300	56100	984
570	20250107	100300	11567072300	56200	56200	56300	56100	1594
571	20250107	100200	11477502700	56300	56300	56400	56300	423
572	20250107	100100	11453667500	56400	56300	56500	56300	4148
573	20250107	100000	11219763300	56300	56400	56400	56300	2635
574	20250107	095900	11071394900	56400	56300	56400	56200	6862
575	20250107	095800	10684913000	56300	56200	56300	56200	1433
576	20250107	095700	10604335000	56200	56200	56300	56200	415
577	20250107	095600	10580982300	56200	56200	56300	56100	1388
578	20250107	095500	10503011700	56200	56300	56300	56100	918
579	20250107	095400	10451398400	56200	56200	56300	56100	802
580	20250107	095300	10406331500	56100	56100	56200	56100	317
581	20250107	095200	10388535000	56200	56200	56300	56100	1729
582	20250107	095100	10291370900	56200	56100	56200	56100	268
583	20250107	095000	10276326100	56100	56100	56200	56100	635
584	20250107	094900	10240680900	56100	56200	56200	56100	3868
585	20250107	094800	10023550800	56200	56200	56200	56100	399
586	20250107	094700	10001127700	56200	56100	56300	56100	1644
587	20250107	094600	9908750400	56200	56300	56400	56100	5900
588	20250107	094500	9576986600	56200	56300	56300	56200	738
589	20250107	094400	9535455500	56300	56200	56300	56100	1235
590	20250107	094300	9466026200	56200	56100	56200	56000	2140
591	20250107	094200	9345972100	56100	56100	56100	56100	1693
592	20250107	094100	9250994800	56100	56100	56100	56000	3127
593	20250107	094000	9075806200	56000	56000	56100	56000	594
594	20250107	093900	9042494400	56000	56100	56100	56000	1125
595	20250107	093800	8979424700	56000	56200	56200	56000	5221
596	20250107	093700	8686496500	56200	56200	56200	56100	732
597	20250107	093600	8645369300	56200	56200	56200	56100	1826
598	20250107	093500	8542836400	56100	56300	56300	56100	2367
599	20250107	093400	8409826800	56200	56400	56400	56200	2312
600	20250107	093300	8279718300	56300	56300	56400	56200	1187
601	20250107	093200	8212889900	56300	56300	56400	56200	2445
602	20250107	093100	8075226300	56400	56500	56600	56300	4073
603	20250107	093000	7845365000	56600	56500	56600	56500	2014
604	20250107	092900	7731457000	56500	56600	56700	56500	2087
605	20250107	092800	7613367400	56600	56500	56700	56400	14065
606	20250107	092700	6817737300	56500	56400	56500	56400	2677
607	20250107	092600	6666495100	56400	56400	56500	56300	3951
608	20250107	092500	6443787300	56400	56400	56500	56300	3832
609	20250107	092400	6227659300	56400	56300	56400	56200	9268
610	20250107	092300	5705763700	56300	56200	56300	56100	1699
611	20250107	092200	5610262100	56200	56200	56300	56100	5531
612	20250107	092100	5299473200	56200	56200	56200	56100	591
613	20250107	092000	5266308400	56100	56200	56200	56100	1043
614	20250107	091900	5207791700	56200	56100	56200	56000	3563
615	20250107	091800	5007908200	56100	56000	56200	56000	2620
616	20250107	091700	4860927200	56000	56100	56100	56000	926
617	20250107	091600	4809035400	56100	56100	56100	56000	699
618	20250107	091500	4769864800	56000	56200	56200	56000	4529
619	20250107	091400	4515731700	56200	56300	56400	56100	2454
620	20250107	091300	4377714300	56400	56600	56600	56200	5254
621	20250107	091200	4081570500	56600	56500	56600	56400	2604
622	20250107	091100	3934463900	56500	56400	56600	56400	4226
623	20250107	091000	3695627800	56500	56200	56500	56200	8774
624	20250107	090900	3201300400	56300	56200	56300	56100	3381
625	20250107	090800	3011249100	56200	56300	56500	56100	6183
626	20250107	090700	2663432600	56300	56400	56500	56300	5488
627	20250107	090600	2353815700	56400	56100	56400	56100	6542
628	20250107	090500	1986143800	56100	56100	56100	56000	1876
629	20250107	090400	1880919600	56000	56000	56100	55900	2557
630	20250107	090300	1737560900	56000	56200	56300	55900	4187
631	20250107	090200	1502824000	56200	56100	56300	55900	16307
632	20250107	090100	586794500	56000	55700	56100	55700	4166
633	20250107	090000	353916700	55700	55900	55900	55600	6337