KissMeData/014680/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190000	3438674800	96000	96000	96000	96000	1902
3	20250124	185900	3438674800	96000	96000	96000	96000	0
4	20250124	185800	3438674800	96000	96000	96000	96000	0
5	20250124	185700	3438674800	96000	96000	96000	96000	0
6	20250124	185600	3438674800	96000	96000	96000	96000	0
7	20250124	185500	3438674800	96000	96000	96000	96000	0
8	20250124	185400	3438674800	96000	96000	96000	96000	0
9	20250124	185300	3438674800	96000	96000	96000	96000	0
10	20250124	185200	3438674800	96000	96000	96000	96000	0
11	20250124	185100	3438674800	96000	96000	96000	96000	0
12	20250124	185000	3438674800	96000	96000	96000	96000	0
13	20250124	184900	3438674800	96000	96000	96000	96000	0
14	20250124	184800	3438674800	96000	96000	96000	96000	0
15	20250124	184700	3438674800	96000	96000	96000	96000	0
16	20250124	184600	3438674800	96000	96000	96000	96000	0
17	20250124	184500	3438674800	96000	96000	96000	96000	0
18	20250124	184400	3438674800	96000	96000	96000	96000	0
19	20250124	184300	3438674800	96000	96000	96000	96000	0
20	20250124	184200	3438674800	96000	96000	96000	96000	0
21	20250124	184100	3438674800	96000	96000	96000	96000	0
22	20250124	184000	3438674800	96000	96000	96000	96000	0
23	20250124	183900	3438674800	96000	96000	96000	96000	0
24	20250124	183800	3438674800	96000	96000	96000	96000	0
25	20250124	183700	3438674800	96000	96000	96000	96000	0
26	20250124	183600	3438674800	96000	96000	96000	96000	0
27	20250124	183500	3438674800	96000	96000	96000	96000	0
28	20250124	183400	3438674800	96000	96000	96000	96000	0
29	20250124	183300	3438674800	96000	96000	96000	96000	0
30	20250124	183200	3438674800	96000	96000	96000	96000	0
31	20250124	183100	3438674800	96000	96000	96000	96000	0
32	20250124	183000	3438674800	96000	96000	96000	96000	1902
33	20250124	182900	3438674800	96000	96000	96000	96000	0
34	20250124	182800	3438674800	96000	96000	96000	96000	0
35	20250124	182700	3438674800	96000	96000	96000	96000	0
36	20250124	182600	3438674800	96000	96000	96000	96000	0
37	20250124	182500	3438674800	96000	96000	96000	96000	0
38	20250124	182400	3438674800	96000	96000	96000	96000	0
39	20250124	182300	3438674800	96000	96000	96000	96000	0
40	20250124	182200	3438674800	96000	96000	96000	96000	0
41	20250124	182100	3438674800	96000	96000	96000	96000	0
42	20250124	182000	3438674800	96000	96000	96000	96000	0
43	20250124	181900	3438674800	96000	96000	96000	96000	0
44	20250124	181800	3438674800	96000	96000	96000	96000	0
45	20250124	181700	3438674800	96000	96000	96000	96000	0
46	20250124	181600	3438674800	96000	96000	96000	96000	0
47	20250124	181500	3438674800	96000	96000	96000	96000	0
48	20250124	181400	3438674800	96000	96000	96000	96000	0
49	20250124	181300	3438674800	96000	96000	96000	96000	0
50	20250124	181200	3438674800	96000	96000	96000	96000	0
51	20250124	181100	3438674800	96000	96000	96000	96000	0
52	20250124	181000	3438674800	96000	96000	96000	96000	0
53	20250124	180900	3438674800	96000	96000	96000	96000	0
54	20250124	180800	3438674800	96000	96000	96000	96000	0
55	20250124	180700	3438674800	96000	96000	96000	96000	0
56	20250124	180600	3438674800	96000	96000	96000	96000	0
57	20250124	180500	3438674800	96000	96000	96000	96000	0
58	20250124	180400	3438674800	96000	96000	96000	96000	0
59	20250124	180300	3438674800	96000	96000	96000	96000	0
60	20250124	180200	3438674800	96000	96000	96000	96000	0
61	20250124	180100	3438674800	96000	96000	96000	96000	0
62	20250124	180000	3438674800	96000	96000	96000	96000	1902
63	20250124	175900	3438674800	96000	96000	96000	96000	0
64	20250124	175800	3438674800	96000	96000	96000	96000	0
65	20250124	175700	3438674800	96000	96000	96000	96000	0
66	20250124	175600	3438674800	96000	96000	96000	96000	0
67	20250124	175500	3438674800	96000	96000	96000	96000	0
68	20250124	175400	3438674800	96000	96000	96000	96000	0
69	20250124	175300	3438674800	96000	96000	96000	96000	0
70	20250124	175200	3438674800	96000	96000	96000	96000	0
71	20250124	175100	3438674800	96000	96000	96000	96000	0
72	20250124	175000	3438674800	96000	96000	96000	96000	0
73	20250124	174900	3438674800	96000	96000	96000	96000	0
74	20250124	174800	3438674800	96000	96000	96000	96000	0
75	20250124	174700	3438674800	96000	96000	96000	96000	0
76	20250124	174600	3438674800	96000	96000	96000	96000	0
77	20250124	174500	3438674800	96000	96000	96000	96000	0
78	20250124	174400	3438674800	96000	96000	96000	96000	0
79	20250124	174300	3438674800	96000	96000	96000	96000	0
80	20250124	174200	3438674800	96000	96000	96000	96000	0
81	20250124	174100	3438674800	96000	96000	96000	96000	0
82	20250124	174000	3438674800	96000	96000	96000	96000	0
83	20250124	173900	3438674800	96000	96000	96000	96000	0
84	20250124	173800	3438674800	96000	96000	96000	96000	0
85	20250124	173700	3438674800	96000	96000	96000	96000	0
86	20250124	173600	3438674800	96000	96000	96000	96000	0
87	20250124	173500	3438674800	96000	96000	96000	96000	0
88	20250124	173400	3438674800	96000	96000	96000	96000	0
89	20250124	173300	3438674800	96000	96000	96000	96000	0
90	20250124	173200	3438674800	96000	96000	96000	96000	0
91	20250124	173100	3438674800	96000	96000	96000	96000	0
92	20250124	173000	3438674800	96000	96000	96000	96000	1902
93	20250124	172900	3438674800	96000	96000	96000	96000	0
94	20250124	172800	3438674800	96000	96000	96000	96000	0
95	20250124	172700	3438674800	96000	96000	96000	96000	0
96	20250124	172600	3438674800	96000	96000	96000	96000	0
97	20250124	172500	3438674800	96000	96000	96000	96000	0
98	20250124	172400	3438674800	96000	96000	96000	96000	0
99	20250124	172300	3438674800	96000	96000	96000	96000	0
100	20250124	172200	3438674800	96000	96000	96000	96000	0
101	20250124	172100	3438674800	96000	96000	96000	96000	0
102	20250124	172000	3438674800	96000	96000	96000	96000	0
103	20250124	171900	3438674800	96000	96000	96000	96000	0
104	20250124	171800	3438674800	96000	96000	96000	96000	0
105	20250124	171700	3438674800	96000	96000	96000	96000	0
106	20250124	171600	3438674800	96000	96000	96000	96000	0
107	20250124	171500	3438674800	96000	96000	96000	96000	0
108	20250124	171400	3438674800	96000	96000	96000	96000	0
109	20250124	171300	3438674800	96000	96000	96000	96000	0
110	20250124	171200	3438674800	96000	96000	96000	96000	0
111	20250124	171100	3438674800	96000	96000	96000	96000	0
112	20250124	171000	3438674800	96000	96000	96000	96000	0
113	20250124	170900	3438674800	96000	96000	96000	96000	0
114	20250124	170800	3438674800	96000	96000	96000	96000	0
115	20250124	170700	3438674800	96000	96000	96000	96000	0
116	20250124	170600	3438674800	96000	96000	96000	96000	0
117	20250124	170500	3438674800	96000	96000	96000	96000	0
118	20250124	170400	3438674800	96000	96000	96000	96000	0
119	20250124	170300	3438674800	96000	96000	96000	96000	0
120	20250124	170200	3438674800	96000	96000	96000	96000	0
121	20250124	170100	3438674800	96000	96000	96000	96000	0
122	20250124	170000	3438674800	96000	96000	96000	96000	1902
123	20250124	165900	3438674800	96000	96000	96000	96000	0
124	20250124	165800	3438674800	96000	96000	96000	96000	0
125	20250124	165700	3438674800	96000	96000	96000	96000	0
126	20250124	165600	3438674800	96000	96000	96000	96000	0
127	20250124	165500	3438674800	96000	96000	96000	96000	0
128	20250124	165400	3438674800	96000	96000	96000	96000	0
129	20250124	165300	3438674800	96000	96000	96000	96000	0
130	20250124	165200	3438674800	96000	96000	96000	96000	0
131	20250124	165100	3438674800	96000	96000	96000	96000	0
132	20250124	165000	3438674800	96000	96000	96000	96000	0
133	20250124	164900	3438674800	96000	96000	96000	96000	0
134	20250124	164800	3438674800	96000	96000	96000	96000	0
135	20250124	164700	3438674800	96000	96000	96000	96000	0
136	20250124	164600	3438674800	96000	96000	96000	96000	0
137	20250124	164500	3438674800	96000	96000	96000	96000	0
138	20250124	164400	3438674800	96000	96000	96000	96000	0
139	20250124	164300	3438674800	96000	96000	96000	96000	0
140	20250124	164200	3438674800	96000	96000	96000	96000	0
141	20250124	164100	3438674800	96000	96000	96000	96000	0
142	20250124	164000	3438674800	96000	96000	96000	96000	0
143	20250124	163900	3438674800	96000	96000	96000	96000	0
144	20250124	163800	3438674800	96000	96000	96000	96000	0
145	20250124	163700	3438674800	96000	96000	96000	96000	0
146	20250124	163600	3438674800	96000	96000	96000	96000	0
147	20250124	163500	3438674800	96000	96000	96000	96000	0
148	20250124	163400	3438674800	96000	96000	96000	96000	0
149	20250124	163300	3438674800	96000	96000	96000	96000	0
150	20250124	163200	3438674800	96000	96000	96000	96000	0
151	20250124	163100	3438674800	96000	96000	96000	96000	0
152	20250124	163000	3438674800	96000	96000	96000	96000	1902
153	20250124	162900	3438674800	96000	96000	96000	96000	0
154	20250124	162800	3438674800	96000	96000	96000	96000	0
155	20250124	162700	3438674800	96000	96000	96000	96000	0
156	20250124	162600	3438674800	96000	96000	96000	96000	0
157	20250124	162500	3438674800	96000	96000	96000	96000	0
158	20250124	162400	3438674800	96000	96000	96000	96000	0
159	20250124	162300	3438674800	96000	96000	96000	96000	0
160	20250124	162200	3438674800	96000	96000	96000	96000	0
161	20250124	162100	3438674800	96000	96000	96000	96000	0
162	20250124	162000	3438674800	96000	96000	96000	96000	0
163	20250124	161900	3438674800	96000	96000	96000	96000	0
164	20250124	161800	3438674800	96000	96000	96000	96000	0
165	20250124	161700	3438674800	96000	96000	96000	96000	0
166	20250124	161600	3438674800	96000	96000	96000	96000	0
167	20250124	161500	3438674800	96000	96000	96000	96000	0
168	20250124	161400	3438674800	96000	96000	96000	96000	0
169	20250124	161300	3438674800	96000	96000	96000	96000	0
170	20250124	161200	3438674800	96000	96000	96000	96000	0
171	20250124	161100	3438674800	96000	96000	96000	96000	0
172	20250124	161000	3438674800	96000	96000	96000	96000	0
173	20250124	160900	3438674800	96000	96000	96000	96000	0
174	20250124	160800	3438674800	96000	96000	96000	96000	0
175	20250124	160700	3438674800	96000	96000	96000	96000	0
176	20250124	160600	3438674800	96000	96000	96000	96000	0
177	20250124	160500	3438674800	96000	96000	96000	96000	0
178	20250124	160400	3438674800	96000	96000	96000	96000	0
179	20250124	160300	3438674800	96000	96000	96000	96000	0
180	20250124	160200	3438674800	96000	96000	96000	96000	0
181	20250124	160100	3438674800	96000	96000	96000	96000	0
182	20250124	160000	3438674800	96000	96000	96000	96000	1902
183	20250124	155900	3438674800	96000	96000	96000	96000	0
184	20250124	155800	3438674800	96000	96000	96000	96000	0
185	20250124	155700	3438674800	96000	96000	96000	96000	0
186	20250124	155600	3438674800	96000	96000	96000	96000	0
187	20250124	155500	3438674800	96000	96000	96000	96000	0
188	20250124	155400	3438674800	96000	96000	96000	96000	0
189	20250124	155300	3438674800	96000	96000	96000	96000	0
190	20250124	155200	3438674800	96000	96000	96000	96000	0
191	20250124	155100	3438674800	96000	96000	96000	96000	0
192	20250124	155000	3438674800	96000	96000	96000	96000	0
193	20250124	154900	3438674800	96000	96000	96000	96000	0
194	20250124	154800	3438674800	96000	96000	96000	96000	0
195	20250124	154700	3438674800	96000	96000	96000	96000	0
196	20250124	154600	3438674800	96000	96000	96000	96000	0
197	20250124	154500	3438674800	96000	96000	96000	96000	0
198	20250124	154400	3438674800	96000	96000	96000	96000	0
199	20250124	154300	3438674800	96000	96000	96000	96000	0
200	20250124	154200	3438674800	96000	96000	96000	96000	0
201	20250124	154100	3438674800	96000	96000	96000	96000	0
202	20250124	154000	3438674800	96000	96000	96000	96000	0
203	20250124	153900	3438674800	96000	96000	96000	96000	0
204	20250124	153800	3438674800	96000	96000	96000	96000	0
205	20250124	153700	3438674800	96000	96000	96000	96000	0
206	20250124	153600	3438674800	96000	96000	96000	96000	0
207	20250124	153500	3438674800	96000	96000	96000	96000	0
208	20250124	153400	3438674800	96000	96000	96000	96000	0
209	20250124	153300	3438674800	96000	96000	96000	96000	0
210	20250124	153200	3438674800	96000	96000	96000	96000	0
211	20250124	153100	3438674800	96000	96000	96000	96000	0
212	20250124	153000	3438674800	96000	96000	96000	96000	3804
213	20250124	152900	3256082800	96500	96500	96500	96500	0
214	20250124	152800	3256082800	96500	96500	96500	96500	0
215	20250124	152700	3256082800	96500	96500	96500	96500	0
216	20250124	152600	3256082800	96500	96500	96500	96500	0
217	20250124	152500	3256082800	96500	96500	96500	96500	0
218	20250124	152400	3256082800	96500	96500	96500	96500	0
219	20250124	152300	3256082800	96500	96500	96500	96500	0
220	20250124	152200	3256082800	96500	96500	96500	96500	0
221	20250124	152100	3256082800	96500	96500	96500	96500	0
222	20250124	152000	3256082800	96500	96500	96500	96500	0
223	20250124	151900	3256082800	96500	96400	96500	96100	111
224	20250124	151800	3245386000	96400	96300	96400	96100	30
225	20250124	151700	3242498900	96300	96100	96300	96100	48
226	20250124	151600	3237877600	96200	96300	96400	96000	270
227	20250124	151500	3211883600	96400	96400	96400	96300	360
228	20250124	151400	3177179800	96300	96200	96400	96200	130
229	20250124	151300	3164655700	96300	96300	96400	96300	324
230	20250124	151200	3133439600	96300	96400	96500	96300	363
231	20250124	151100	3098436800	96400	96400	96400	96300	198
232	20250124	151000	3079357100	96300	96400	96400	96200	361
233	20250124	150900	3044582500	96300	96400	96500	96200	296
234	20250124	150800	3016047300	96400	96300	96500	96300	356
235	20250124	150700	2981738200	96300	96400	96500	96300	274
236	20250124	150600	2955320800	96300	96300	96300	96100	315
237	20250124	150500	2924999600	96300	96300	96400	96200	374
238	20250124	150400	2888972700	96200	96400	96400	96200	354
239	20250124	150300	2854865300	96400	96200	96400	96200	356
240	20250124	150200	2820561000	96200	96200	96300	96200	365
241	20250124	150100	2785437800	96200	96300	96300	96200	222
242	20250124	150000	2764065600	96300	96300	96500	96300	473
243	20250124	145900	2718488800	96400	96200	96400	96200	304
244	20250124	145800	2689209100	96200	95900	96200	95900	498
245	20250124	145700	2641383400	95900	95800	95900	95700	162
246	20250124	145600	2625869800	95700	95700	95800	95700	126
247	20250124	145500	2613800200	95800	95800	95900	95700	228
248	20250124	145400	2591958100	95700	95800	95800	95700	27
249	20250124	145300	2589372600	95800	95700	95800	95700	89
250	20250124	145200	2580852700	95700	95800	95800	95700	137
251	20250124	145100	2567733200	95900	95800	95900	95800	61
252	20250124	145000	2561887400	95900	95800	95900	95800	38
253	20250124	144900	2558246200	95900	95900	96000	95800	196
254	20250124	144800	2539457100	95900	95900	96000	95900	29
255	20250124	144700	2536674000	95900	96100	96100	95900	133
256	20250124	144600	2523905400	96100	96000	96100	96000	47
257	20250124	144500	2519392800	96000	96000	96100	96000	32
258	20250124	144400	2516318600	96100	96000	96100	96000	34
259	20250124	144300	2513052300	96000	96000	96100	96000	55
260	20250124	144200	2507767500	96000	96100	96100	96000	40
261	20250124	144100	2503925800	96000	96100	96100	96000	81
262	20250124	144000	2496142200	96100	95900	96100	95800	266
263	20250124	143900	2470626000	95900	95900	95900	95800	53
264	20250124	143800	2465545900	95800	95800	95900	95800	11
265	20250124	143700	2464491600	95800	95900	95900	95800	25
266	20250124	143600	2462095200	95900	95800	95900	95800	22
267	20250124	143500	2459986800	95800	95900	95900	95800	23
268	20250124	143400	2457782300	95800	95800	95800	95800	13
269	20250124	143300	2456536900	95800	95900	95900	95800	29
270	20250124	143200	2453756300	96000	95900	96000	95800	347
271	20250124	143100	2420471400	95900	95800	95900	95700	214
272	20250124	143000	2399971000	95700	95700	95800	95700	55
273	20250124	142900	2394705500	95700	95800	95800	95700	58
274	20250124	142800	2389153800	95800	95800	95800	95700	69
275	20250124	142700	2382545800	95700	95700	95800	95700	49
276	20250124	142600	2377855600	95700	95700	95800	95700	73
277	20250124	142500	2370868800	95700	95700	95800	95700	48
278	20250124	142400	2366274900	95800	95800	95900	95700	148
279	20250124	142300	2352097100	95700	95700	95800	95700	56
280	20250124	142200	2346736300	95700	95700	95800	95700	62
281	20250124	142100	2340802700	95700	95800	95800	95700	39
282	20250124	142000	2337068700	95800	95800	95900	95800	98
283	20250124	141900	2327680100	95800	95800	95800	95800	63
284	20250124	141800	2321644700	95800	95800	95900	95800	54
285	20250124	141700	2316471300	95800	95800	95800	95800	50
286	20250124	141600	2311681300	95800	95800	95900	95800	57
287	20250124	141500	2306220500	95800	95800	95900	95800	54
288	20250124	141400	2301046000	95800	95800	95900	95700	211
289	20250124	141300	2280834200	95900	95900	95900	95800	39
290	20250124	141200	2277094200	95900	95900	96000	95800	60
291	20250124	141100	2271340500	95900	95800	95900	95800	156
292	20250124	141000	2256383100	95800	95900	95900	95700	58
293	20250124	140900	2250828700	95800	95800	95800	95800	161
294	20250124	140800	2235404900	95800	95900	95900	95800	39
295	20250124	140700	2231668100	95800	95800	95900	95800	65
296	20250124	140600	2225439800	95800	95800	95800	95800	34
297	20250124	140500	2222182600	95800	95800	95900	95800	46
298	20250124	140400	2217775700	95800	95800	95900	95800	45
299	20250124	140300	2213464400	95900	95900	95900	95800	185
300	20250124	140200	2195723700	95900	95900	96000	95900	58
301	20250124	140100	2190160500	96100	96000	96100	95900	35
302	20250124	140000	2186802300	95800	96200	96200	95800	959
303	20250124	135900	2094782000	96300	96300	96300	96200	73
304	20250124	135800	2087757900	96200	96200	96200	96200	32
305	20250124	135700	2084679500	96200	96200	96300	96200	41
306	20250124	135600	2080733000	96300	96200	96300	96200	39
307	20250124	135500	2076981100	96200	96300	96300	96200	30
308	20250124	135400	2074095000	96200	96200	96200	96200	180
309	20250124	135300	2056779000	96100	96100	96200	96100	69
310	20250124	135200	2050147700	96100	96100	96200	96100	41
311	20250124	135100	2046206300	96100	96100	96200	96100	43
312	20250124	135000	2042073700	96100	96100	96100	96100	42
313	20250124	134900	2038037500	96100	96200	96200	96100	62
314	20250124	134800	2032079100	96100	96100	96100	96100	38
315	20250124	134700	2028427300	96100	96100	96200	96100	27
316	20250124	134600	2025832400	96100	96100	96200	96100	51
317	20250124	134500	2020931200	96100	96200	96200	96100	27
318	20250124	134400	2018334100	96100	96200	96200	96100	38
319	20250124	134300	2014680500	96100	96000	96100	96000	90
320	20250124	134200	2006032300	96100	96000	96100	95900	25
321	20250124	134100	2003632400	96000	96200	96200	96000	69
322	20250124	134000	1996997600	96200	96100	96200	95900	193
323	20250124	133900	1978461700	96100	96200	96200	95900	68
324	20250124	133800	1971927800	96100	96100	96100	95900	620
325	20250124	133700	1912424800	96100	96000	96100	96000	58
326	20250124	133600	1906854500	96000	96000	96100	96000	39
327	20250124	133500	1903109900	96100	96000	96100	96000	37
328	20250124	133400	1899557100	96000	96100	96200	96000	25
329	20250124	133300	1897155700	96100	96100	96100	96000	75
330	20250124	133200	1889949400	96000	96100	96100	96000	39
331	20250124	133100	1886204700	96000	96000	96200	96000	88
332	20250124	133000	1877749600	96000	96100	96100	96000	65
333	20250124	132900	1871505100	96100	96000	96100	96000	42
334	20250124	132800	1867472600	96000	96100	96100	96000	23
335	20250124	132700	1865264100	96100	96000	96100	96000	21
336	20250124	132600	1863246300	96000	96100	96100	96000	83
337	20250124	132500	1855274500	96100	96200	96200	96100	19
338	20250124	132400	1853448100	96000	96000	96200	96000	51
339	20250124	132300	1848547200	96100	96000	96100	96000	82
340	20250124	132200	1840673300	95900	96000	96000	95900	40
341	20250124	132100	1836836700	96000	96100	96100	96000	174
342	20250124	132000	1820120200	96100	96200	96200	96100	18
343	20250124	131900	1818389400	96100	96100	96200	96100	42
344	20250124	131800	1814352800	96200	96200	96200	96100	24
345	20250124	131700	1812044100	96200	96100	96200	96100	29
346	20250124	131600	1809254500	96100	96200	96300	96100	81
347	20250124	131500	1801461600	96200	96300	96300	96200	6
348	20250124	131400	1800884000	96300	96200	96300	96100	10
349	20250124	131300	1799921500	96300	96300	96300	96200	24
350	20250124	131200	1797610400	96300	96200	96300	96200	123
351	20250124	131100	1785766000	96100	96100	96100	96100	2
352	20250124	131000	1785573800	96300	96200	96300	96200	5
353	20250124	130900	1785092700	96200	96200	96200	96100	55
354	20250124	130800	1779803300	96200	96300	96300	96100	139
355	20250124	130700	1766424200	96100	96100	96100	96100	2
356	20250124	130600	1766232000	96100	96000	96200	96000	121
357	20250124	130500	1754603000	96000	96100	96100	96000	217
358	20250124	130400	1733768700	96200	96200	96200	96200	56
359	20250124	130300	1728381500	96200	96200	96200	96200	73
360	20250124	130200	1721358900	96100	96100	96100	96100	54
361	20250124	130100	1716169500	96100	96000	96100	96000	121
362	20250124	130000	1704543600	96000	96000	96100	96000	3
363	20250124	125900	1704255500	96000	96100	96100	96000	163
364	20250124	125800	1688595600	96000	96100	96100	96000	107
365	20250124	125700	1678316300	96000	96100	96100	96000	507
366	20250124	125600	1629610300	96100	96100	96200	96100	69
367	20250124	125500	1622979300	96100	96100	96200	96100	37
368	20250124	125400	1619422300	96200	96200	96200	96100	48
369	20250124	125300	1614808100	96200	96200	96200	96200	59
370	20250124	125200	1609132300	96200	96200	96200	96200	26
371	20250124	125100	1606631100	96200	96200	96300	96200	50
372	20250124	125000	1601820800	96200	96100	96200	96100	191
373	20250124	124900	1583448600	96100	96200	96200	96100	118
374	20250124	124800	1572101300	96100	96000	96100	96000	128
375	20250124	124700	1559803200	96000	96000	96000	96000	42
376	20250124	124600	1555771200	96100	96100	96100	96000	45
377	20250124	124500	1551446800	96100	96100	96100	96100	41
378	20250124	124400	1547506700	96200	96200	96300	96100	48
379	20250124	124300	1542889700	96200	96200	96300	96200	41
380	20250124	124200	1538945200	96300	96100	96300	96100	282
381	20250124	124100	1511816200	96100	96200	96200	96100	91
382	20250124	124000	1503062500	96200	96200	96200	96200	26
383	20250124	123900	1500561300	96200	96200	96200	96200	45
384	20250124	123800	1496232300	96300	96200	96300	96200	52
385	20250124	123700	1491228900	96300	96300	96300	96200	82
386	20250124	123600	1483336600	96300	96200	96300	96200	61
387	20250124	123500	1477465200	96200	96200	96200	96100	206
388	20250124	123400	1457650600	96200	96300	96300	96100	162
389	20250124	123300	1442065400	96300	96300	96400	96300	95
390	20250124	123200	1432914000	96300	96500	96500	96300	223
391	20250124	123100	1411404300	96600	96500	96600	96500	40
392	20250124	123000	1407543700	96600	96600	96600	96500	62
393	20250124	122900	1401558800	96500	96700	96800	96500	333
394	20250124	122800	1369374400	96700	96700	96800	96700	29
395	20250124	122700	1366570000	96800	96800	96900	96700	84
396	20250124	122600	1358441200	96900	96800	96900	96800	319
397	20250124	122500	1327549400	96800	96900	96900	96800	77
398	20250124	122400	1320088500	96900	96900	96900	96900	32
399	20250124	122300	1316987700	96900	96800	96900	96800	232
400	20250124	122200	1294507700	97000	96900	97000	96900	167
401	20250124	122100	1278324500	96900	96900	97000	96900	48
402	20250124	122000	1273672600	97000	96900	97000	96900	277
403	20250124	121900	1246830000	97000	97000	97000	96900	39
404	20250124	121800	1243049100	96900	97100	97100	96900	139
405	20250124	121700	1229565900	97000	96700	97200	96700	630
406	20250124	121600	1168490700	96800	96700	96800	96700	42
407	20250124	121500	1164427000	96700	96700	96700	96700	7
408	20250124	121400	1163750100	96700	96700	96700	96700	1
409	20250124	121300	1163653400	96700	96600	96700	96600	109
410	20250124	121200	1153118000	96500	96700	96700	96500	139
411	20250124	121100	1139679000	96600	96500	96600	96500	182
412	20250124	121000	1122098300	96500	96400	96500	96400	81
413	20250124	120900	1114282000	96400	96400	96400	96400	18
414	20250124	120800	1112546800	96400	96500	96500	96400	22
415	20250124	120700	1110425400	96500	96500	96500	96400	41
416	20250124	120600	1106469500	96400	96400	96400	96400	36
417	20250124	120500	1102999100	96400	96500	96500	96400	40
418	20250124	120400	1099140300	96400	96300	96400	96300	11
419	20250124	120300	1098080000	96300	96300	96400	96300	28
420	20250124	120200	1095381000	96300	96300	96400	96300	17
421	20250124	120100	1093743600	96400	96500	96500	96300	123
422	20250124	120000	1081874600	96500	96300	96500	96300	38
423	20250124	115900	1078210200	96300	96300	96300	96300	13
424	20250124	115800	1076958300	96400	96400	96400	96400	5
425	20250124	115700	1076476300	96400	96500	96500	96400	5
426	20250124	115600	1075994200	96400	96400	96400	96400	35
427	20250124	115500	1072620200	96400	96400	96400	96400	4
428	20250124	115400	1072234600	96400	96400	96500	96400	11
429	20250124	115300	1071173700	96400	96400	96400	96400	4
430	20250124	115200	1070788100	96400	96400	96400	96400	18
431	20250124	115100	1069052900	96400	96300	96400	96300	48
432	20250124	115000	1064426000	96400	96400	96400	96300	16
433	20250124	114900	1062883700	96400	96300	96400	96300	26
434	20250124	114800	1060379100	96400	96400	96400	96300	3
435	20250124	114700	1060090000	96400	96400	96400	96400	22
436	20250124	114600	1057969200	96400	96300	96400	96300	38
437	20250124	114500	1054307800	96300	96300	96300	96300	6
438	20250124	114400	1053730000	96300	96300	96300	96300	1
439	20250124	114300	1053633700	96300	96300	96300	96300	2
440	20250124	114200	1053441100	96300	96300	96300	96300	20
441	20250124	114100	1051515100	96300	96300	96300	96300	4
442	20250124	114000	1051129900	96400	96400	96400	96400	0
443	20250124	113900	1051129900	96400	96400	96400	96400	45
444	20250124	113800	1046791900	96400	96400	96500	96400	108
445	20250124	113700	1036371400	96400	96400	96500	96400	23
446	20250124	113600	1034152900	96400	96400	96500	96400	79
447	20250124	113500	1026537200	96400	96500	96500	96400	45
448	20250124	113400	1022199000	96500	96400	96500	96400	32
449	20250124	113300	1019111100	96400	96400	96500	96400	128
450	20250124	113200	1006771700	96300	96400	96400	96300	28
451	20250124	113100	1004075200	96400	96500	96500	96400	15
452	20250124	113000	1002629100	96400	96000	96400	96000	333
453	20250124	112900	970589100	95900	95900	96000	95900	26
454	20250124	112800	968093500	95900	95900	95900	95900	3
455	20250124	112700	967805800	95900	95900	95900	95900	0
456	20250124	112600	967805800	95900	95900	96000	95900	22
457	20250124	112500	965695800	95900	96000	96000	95900	8
458	20250124	112400	964928100	96000	95900	96000	95900	19
459	20250124	112300	963104200	96000	96000	96000	95900	122
460	20250124	112200	951392300	96000	96100	96100	96000	43
461	20250124	112100	947264100	96100	96100	96100	96100	3
462	20250124	112000	946975800	96200	96200	96200	96200	2
463	20250124	111900	946783400	96100	96000	96200	96000	41
464	20250124	111800	942844600	96100	95900	96100	95900	15
465	20250124	111700	941403300	95900	96000	96000	95900	3
466	20250124	111600	941115500	96000	96000	96000	96000	3
467	20250124	111500	940827500	96200	95900	96200	95900	83
468	20250124	111400	932854200	96000	96000	96000	96000	0
469	20250124	111300	932854200	96000	95900	96000	95800	20
470	20250124	111200	930935500	95900	95900	96000	95800	164
471	20250124	111100	915202500	95900	95800	95900	95800	5
472	20250124	111000	914723300	95800	95800	95900	95800	3
473	20250124	110900	914435800	95900	95800	95900	95800	18
474	20250124	110800	912711300	95800	95900	95900	95800	62
475	20250124	110700	906765600	95800	95800	95800	95800	176
476	20250124	110600	889904800	95900	95900	95900	95900	73
477	20250124	110500	882904100	95900	96000	96000	95900	17
478	20250124	110400	881272500	95900	95900	96000	95900	7
479	20250124	110300	880600700	95900	95900	95900	95900	3
480	20250124	110200	880313000	95900	95900	95900	95900	26
481	20250124	110100	877819600	95900	95700	95900	95700	150
482	20250124	110000	863449200	95700	95700	95700	95700	3
483	20250124	105900	863162100	95700	95800	95800	95700	62
484	20250124	105800	857227200	95700	95800	95800	95700	306
485	20250124	105700	827917600	95800	95800	95900	95800	48
486	20250124	105600	823315300	95800	95800	95900	95800	76
487	20250124	105500	816029600	95800	95800	95800	95800	17
488	20250124	105400	814401000	95800	95800	95900	95800	23
489	20250124	105300	812196900	95800	95900	96000	95800	130
490	20250124	105200	799729000	96000	95900	96000	95900	52
491	20250124	105100	794739900	95900	95900	95900	95900	16
492	20250124	105000	793205500	95900	95900	96000	95900	21
493	20250124	104900	791191100	95900	96100	96100	95900	19
494	20250124	104800	789367000	96100	95900	96100	95900	21
495	20250124	104700	787351100	96000	95900	96000	95900	71
496	20250124	104600	780535800	95900	95900	95900	95900	209
497	20250124	104500	760492700	95900	95900	96000	95900	159
498	20250124	104400	745243300	96000	96000	96000	95900	308
499	20250124	104300	715679700	96000	96000	96000	96000	9
500	20250124	104200	714815700	96000	96100	96100	96000	41
501	20250124	104100	710878100	96000	96000	96100	96000	11
502	20250124	104000	709821200	96000	96000	96100	96000	11
503	20250124	103900	708764300	96300	96000	96300	96000	16
504	20250124	103800	707223800	96000	96100	96100	96000	24
505	20250124	103700	704918000	96100	96200	96300	96100	382
506	20250124	103600	668205500	96200	96200	96200	96200	15
507	20250124	103500	666762500	96200	96300	96300	96200	10
508	20250124	103400	665799900	96300	96200	96300	96100	24
509	20250124	103300	663490100	96200	96200	96300	96200	3
510	20250124	103200	663201400	96300	96300	96300	96200	59
511	20250124	103100	657519900	96100	96400	96400	96100	4
512	20250124	103000	657134600	96200	96400	96400	96200	166
513	20250124	102900	641161500	96400	96400	96400	96400	59
514	20250124	102800	635473900	96400	96400	96400	96400	0
515	20250124	102700	635473900	96400	96400	96400	96400	0
516	20250124	102600	635473900	96400	96400	96400	96300	23
517	20250124	102500	633257800	96400	96400	96400	96400	12
518	20250124	102400	632101000	96400	96400	96400	96400	0
519	20250124	102300	632101000	96400	96400	96400	96400	19
520	20250124	102200	630269400	96300	96300	96300	96300	3
521	20250124	102100	629980500	96400	96400	96400	96400	47
522	20250124	102000	625449700	96300	96300	96300	96300	0
523	20250124	101900	625449700	96300	96200	96300	96200	48
524	20250124	101800	620827500	96400	96400	96400	96200	42
525	20250124	101700	616781100	96400	96300	96400	96300	39
526	20250124	101600	613023400	96400	96400	96400	96400	28
527	20250124	101500	610324200	96400	96300	96400	96300	48
528	20250124	101400	605697200	96200	96200	96200	96200	1
529	20250124	101300	605601000	96200	96200	96200	96200	0
530	20250124	101200	605601000	96200	96500	96500	96200	213
531	20250124	101100	585092700	96400	96400	96400	96400	30
532	20250124	101000	582200700	96600	96600	96600	96300	498
533	20250124	100900	534150700	96600	96500	96700	96500	23
534	20250124	100800	531928900	96900	96900	96900	96900	0
535	20250124	100700	531928900	96900	96500	96900	96500	47
536	20250124	100600	527382200	96600	96600	96600	96600	54
537	20250124	100500	522165800	96600	96600	96600	96600	5
538	20250124	100400	521682800	96700	96500	96700	96500	15
539	20250124	100300	520232500	96600	96600	96600	96600	7
540	20250124	100200	519556300	96600	96500	96600	96500	24
541	20250124	100100	517238700	96600	96600	96600	96600	10
542	20250124	100000	516272700	96600	96600	96600	96500	34
543	20250124	095900	512988400	96500	96500	96500	96500	21
544	20250124	095800	510961900	96600	96600	96600	96600	0
545	20250124	095700	510961900	96600	96600	96600	96600	11
546	20250124	095600	509899300	96700	96700	96700	96700	13
547	20250124	095500	508642200	96700	96600	96700	96600	7
548	20250124	095400	507965900	96500	96500	96500	96500	17
549	20250124	095300	506325400	96600	96600	96600	96500	93
550	20250124	095200	497349200	96600	96600	96600	96500	32
551	20250124	095100	494259200	96600	96600	96600	96500	13
552	20250124	095000	493003500	96500	96500	96500	96500	23
553	20250124	094900	490784000	96500	96600	96600	96500	2
554	20250124	094800	490590900	96600	96600	96600	96600	4
555	20250124	094700	490204500	96500	96500	96500	96500	15
556	20250124	094600	488757000	96500	96500	96600	96500	104
557	20250124	094500	478719700	96600	97000	97000	96600	107
558	20250124	094400	468377800	96800	96700	96800	96700	64
559	20250124	094300	462188300	96700	96500	96700	96500	64
560	20250124	094200	456009100	96500	96500	96500	96500	6
561	20250124	094100	455430100	96500	96400	96500	96400	39
562	20250124	094000	451669900	96200	96200	96400	96200	22
563	20250124	093900	449552300	96200	96200	96500	96200	175
564	20250124	093800	432670800	96500	96300	96500	96200	119
565	20250124	093700	421202900	96300	96300	96300	96300	19
566	20250124	093600	419373200	96300	96300	96300	96300	0
567	20250124	093500	419373200	96300	96300	96300	96300	50
568	20250124	093400	414558200	96300	96100	96300	96100	52
569	20250124	093300	409556600	96100	96200	96200	96100	62
570	20250124	093200	403595600	96200	96100	96200	96100	78
571	20250124	093100	396093700	96200	96100	96400	96100	92
572	20250124	093000	387240400	96100	96300	96400	96100	102
573	20250124	092900	377420500	96300	96400	96400	96300	8
574	20250124	092800	376649400	96400	96400	96400	96400	42
575	20250124	092700	372600600	96500	96400	96600	96400	28
576	20250124	092600	369897500	96400	96500	96500	96400	6
577	20250124	092500	369318600	96600	96700	96700	96600	35
578	20250124	092400	365934900	96700	96700	96700	96700	0
579	20250124	092300	365934900	96700	96800	96800	96700	39
580	20250124	092200	362159800	96800	96800	96800	96500	101
581	20250124	092100	352385700	96800	96700	96800	96700	144
582	20250124	092000	338460200	96500	96400	96500	96300	36
583	20250124	091900	334992300	96300	96600	96600	96300	24
584	20250124	091800	332674500	96500	96500	96500	96500	39
585	20250124	091700	328911000	96500	96500	96700	96500	41
586	20250124	091600	324950500	96500	96000	96500	96000	18
587	20250124	091500	323217500	96500	95900	96500	95900	51
588	20250124	091400	318311400	95900	95800	96100	95800	52
589	20250124	091300	313321200	95800	95700	95800	95600	91
590	20250124	091200	304608000	95800	95800	96100	95600	297
591	20250124	091100	276170700	95800	96100	96100	95800	800
592	20250124	091000	199384300	96300	96200	96300	96200	94
593	20250124	090900	190335400	95900	96100	96300	95800	389
594	20250124	090800	152987500	96100	96800	96800	96100	104
595	20250124	090700	142978900	96200	96900	96900	96200	5
596	20250124	090600	142497200	96200	96900	96900	96100	55
597	20250124	090500	137202300	96200	96900	96900	96200	109
598	20250124	090400	126677100	97000	97400	97400	97000	192
599	20250124	090300	108036600	97400	97600	97700	97400	129
600	20250124	090200	95449100	97700	97900	97900	97700	250
601	20250124	090100	71020900	98000	97700	98000	97600	160
602	20250124	090000	55354700	97800	98400	98500	97100	563