KissMeData/011780/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185700	6637528000	91500	91500	91500	91500	5551
3	20250113	185600	6637528000	91500	91500	91500	91500	0
4	20250113	185500	6637528000	91500	91500	91500	91500	0
5	20250113	185400	6637528000	91500	91500	91500	91500	0
6	20250113	185300	6637528000	91500	91500	91500	91500	0
7	20250113	185200	6637528000	91500	91500	91500	91500	0
8	20250113	185100	6637528000	91500	91500	91500	91500	0
9	20250113	185000	6637528000	91500	91500	91500	91500	0
10	20250113	184900	6637528000	91500	91500	91500	91500	0
11	20250113	184800	6637528000	91500	91500	91500	91500	0
12	20250113	184700	6637528000	91500	91500	91500	91500	0
13	20250113	184600	6637528000	91500	91500	91500	91500	0
14	20250113	184500	6637528000	91500	91500	91500	91500	0
15	20250113	184400	6637528000	91500	91500	91500	91500	0
16	20250113	184300	6637528000	91500	91500	91500	91500	0
17	20250113	184200	6637528000	91500	91500	91500	91500	0
18	20250113	184100	6637528000	91500	91500	91500	91500	0
19	20250113	184000	6637528000	91500	91500	91500	91500	0
20	20250113	183900	6637528000	91500	91500	91500	91500	0
21	20250113	183800	6637528000	91500	91500	91500	91500	0
22	20250113	183700	6637528000	91500	91500	91500	91500	0
23	20250113	183600	6637528000	91500	91500	91500	91500	0
24	20250113	183500	6637528000	91500	91500	91500	91500	0
25	20250113	183400	6637528000	91500	91500	91500	91500	0
26	20250113	183300	6637528000	91500	91500	91500	91500	0
27	20250113	183200	6637528000	91500	91500	91500	91500	0
28	20250113	183100	6637528000	91500	91500	91500	91500	0
29	20250113	183000	6637528000	91500	91500	91500	91500	0
30	20250113	182900	6637528000	91500	91500	91500	91500	0
31	20250113	182800	6637528000	91500	91500	91500	91500	0
32	20250113	182700	6637528000	91500	91500	91500	91500	5551
33	20250113	182600	6637528000	91500	91500	91500	91500	0
34	20250113	182500	6637528000	91500	91500	91500	91500	0
35	20250113	182400	6637528000	91500	91500	91500	91500	0
36	20250113	182300	6637528000	91500	91500	91500	91500	0
37	20250113	182200	6637528000	91500	91500	91500	91500	0
38	20250113	182100	6637528000	91500	91500	91500	91500	0
39	20250113	182000	6637528000	91500	91500	91500	91500	0
40	20250113	181900	6637528000	91500	91500	91500	91500	0
41	20250113	181800	6637528000	91500	91500	91500	91500	0
42	20250113	181700	6637528000	91500	91500	91500	91500	0
43	20250113	181600	6637528000	91500	91500	91500	91500	0
44	20250113	181500	6637528000	91500	91500	91500	91500	0
45	20250113	181400	6637528000	91500	91500	91500	91500	0
46	20250113	181300	6637528000	91500	91500	91500	91500	0
47	20250113	181200	6637528000	91500	91500	91500	91500	0
48	20250113	181100	6637528000	91500	91500	91500	91500	0
49	20250113	181000	6637528000	91500	91500	91500	91500	0
50	20250113	180900	6637528000	91500	91500	91500	91500	0
51	20250113	180800	6637528000	91500	91500	91500	91500	0
52	20250113	180700	6637528000	91500	91500	91500	91500	0
53	20250113	180600	6637528000	91500	91500	91500	91500	0
54	20250113	180500	6637528000	91500	91500	91500	91500	0
55	20250113	180400	6637528000	91500	91500	91500	91500	0
56	20250113	180300	6637528000	91500	91500	91500	91500	0
57	20250113	180200	6637528000	91500	91500	91500	91500	0
58	20250113	180100	6637528000	91500	91500	91500	91500	0
59	20250113	180000	6637528000	91500	91500	91500	91500	0
60	20250113	175900	6637528000	91500	91500	91500	91500	0
61	20250113	175800	6637528000	91500	91500	91500	91500	0
62	20250113	175700	6637528000	91500	91500	91500	91500	5551
63	20250113	175600	6637528000	91500	91500	91500	91500	0
64	20250113	175500	6637528000	91500	91500	91500	91500	0
65	20250113	175400	6637528000	91500	91500	91500	91500	0
66	20250113	175300	6637528000	91500	91500	91500	91500	0
67	20250113	175200	6637528000	91500	91500	91500	91500	0
68	20250113	175100	6637528000	91500	91500	91500	91500	0
69	20250113	175000	6637528000	91500	91500	91500	91500	0
70	20250113	174900	6637528000	91500	91500	91500	91500	0
71	20250113	174800	6637528000	91500	91500	91500	91500	0
72	20250113	174700	6637528000	91500	91500	91500	91500	0
73	20250113	174600	6637528000	91500	91500	91500	91500	0
74	20250113	174500	6637528000	91500	91500	91500	91500	0
75	20250113	174400	6637528000	91500	91500	91500	91500	0
76	20250113	174300	6637528000	91500	91500	91500	91500	0
77	20250113	174200	6637528000	91500	91500	91500	91500	0
78	20250113	174100	6637528000	91500	91500	91500	91500	0
79	20250113	174000	6637528000	91500	91500	91500	91500	0
80	20250113	173900	6637528000	91500	91500	91500	91500	0
81	20250113	173800	6637528000	91500	91500	91500	91500	0
82	20250113	173700	6637528000	91500	91500	91500	91500	0
83	20250113	173600	6637528000	91500	91500	91500	91500	0
84	20250113	173500	6637528000	91500	91500	91500	91500	0
85	20250113	173400	6637528000	91500	91500	91500	91500	0
86	20250113	173300	6637528000	91500	91500	91500	91500	0
87	20250113	173200	6637528000	91500	91500	91500	91500	0
88	20250113	173100	6637528000	91500	91500	91500	91500	0
89	20250113	173000	6637528000	91500	91500	91500	91500	0
90	20250113	172900	6637528000	91500	91500	91500	91500	0
91	20250113	172800	6637528000	91500	91500	91500	91500	0
92	20250113	172700	6637528000	91500	91500	91500	91500	5551
93	20250113	172600	6637528000	91500	91500	91500	91500	0
94	20250113	172500	6637528000	91500	91500	91500	91500	0
95	20250113	172400	6637528000	91500	91500	91500	91500	0
96	20250113	172300	6637528000	91500	91500	91500	91500	0
97	20250113	172200	6637528000	91500	91500	91500	91500	0
98	20250113	172100	6637528000	91500	91500	91500	91500	0
99	20250113	172000	6637528000	91500	91500	91500	91500	0
100	20250113	171900	6637528000	91500	91500	91500	91500	0
101	20250113	171800	6637528000	91500	91500	91500	91500	0
102	20250113	171700	6637528000	91500	91500	91500	91500	0
103	20250113	171600	6637528000	91500	91500	91500	91500	0
104	20250113	171500	6637528000	91500	91500	91500	91500	0
105	20250113	171400	6637528000	91500	91500	91500	91500	0
106	20250113	171300	6637528000	91500	91500	91500	91500	0
107	20250113	171200	6637528000	91500	91500	91500	91500	0
108	20250113	171100	6637528000	91500	91500	91500	91500	0
109	20250113	171000	6637528000	91500	91500	91500	91500	0
110	20250113	170900	6637528000	91500	91500	91500	91500	0
111	20250113	170800	6637528000	91500	91500	91500	91500	0
112	20250113	170700	6637528000	91500	91500	91500	91500	0
113	20250113	170600	6637528000	91500	91500	91500	91500	0
114	20250113	170500	6637528000	91500	91500	91500	91500	0
115	20250113	170400	6637528000	91500	91500	91500	91500	0
116	20250113	170300	6637528000	91500	91500	91500	91500	0
117	20250113	170200	6637528000	91500	91500	91500	91500	0
118	20250113	170100	6637528000	91500	91500	91500	91500	0
119	20250113	170000	6637528000	91500	91500	91500	91500	0
120	20250113	165900	6637528000	91500	91500	91500	91500	0
121	20250113	165800	6637528000	91500	91500	91500	91500	0
122	20250113	165700	6637528000	91500	91500	91500	91500	5551
123	20250113	165600	6637528000	91500	91500	91500	91500	0
124	20250113	165500	6637528000	91500	91500	91500	91500	0
125	20250113	165400	6637528000	91500	91500	91500	91500	0
126	20250113	165300	6637528000	91500	91500	91500	91500	0
127	20250113	165200	6637528000	91500	91500	91500	91500	0
128	20250113	165100	6637528000	91500	91500	91500	91500	0
129	20250113	165000	6637528000	91500	91500	91500	91500	0
130	20250113	164900	6637528000	91500	91500	91500	91500	0
131	20250113	164800	6637528000	91500	91500	91500	91500	0
132	20250113	164700	6637528000	91500	91500	91500	91500	0
133	20250113	164600	6637528000	91500	91500	91500	91500	0
134	20250113	164500	6637528000	91500	91500	91500	91500	0
135	20250113	164400	6637528000	91500	91500	91500	91500	0
136	20250113	164300	6637528000	91500	91500	91500	91500	0
137	20250113	164200	6637528000	91500	91500	91500	91500	0
138	20250113	164100	6637528000	91500	91500	91500	91500	0
139	20250113	164000	6637528000	91500	91500	91500	91500	0
140	20250113	163900	6637528000	91500	91500	91500	91500	0
141	20250113	163800	6637528000	91500	91500	91500	91500	0
142	20250113	163700	6637528000	91500	91500	91500	91500	0
143	20250113	163600	6637528000	91500	91500	91500	91500	0
144	20250113	163500	6637528000	91500	91500	91500	91500	0
145	20250113	163400	6637528000	91500	91500	91500	91500	0
146	20250113	163300	6637528000	91500	91500	91500	91500	0
147	20250113	163200	6637528000	91500	91500	91500	91500	0
148	20250113	163100	6637528000	91500	91500	91500	91500	0
149	20250113	163000	6637528000	91500	91500	91500	91500	0
150	20250113	162900	6637528000	91500	91500	91500	91500	0
151	20250113	162800	6637528000	91500	91500	91500	91500	0
152	20250113	162700	6637528000	91500	91500	91500	91500	5551
153	20250113	162600	6637528000	91500	91500	91500	91500	0
154	20250113	162500	6637528000	91500	91500	91500	91500	0
155	20250113	162400	6637528000	91500	91500	91500	91500	0
156	20250113	162300	6637528000	91500	91500	91500	91500	0
157	20250113	162200	6637528000	91500	91500	91500	91500	0
158	20250113	162100	6637528000	91500	91500	91500	91500	0
159	20250113	162000	6637528000	91500	91500	91500	91500	0
160	20250113	161900	6637528000	91500	91500	91500	91500	0
161	20250113	161800	6637528000	91500	91500	91500	91500	0
162	20250113	161700	6637528000	91500	91500	91500	91500	0
163	20250113	161600	6637528000	91500	91500	91500	91500	0
164	20250113	161500	6637528000	91500	91500	91500	91500	0
165	20250113	161400	6637528000	91500	91500	91500	91500	0
166	20250113	161300	6637528000	91500	91500	91500	91500	0
167	20250113	161200	6637528000	91500	91500	91500	91500	0
168	20250113	161100	6637528000	91500	91500	91500	91500	0
169	20250113	161000	6637528000	91500	91500	91500	91500	0
170	20250113	160900	6637528000	91500	91500	91500	91500	0
171	20250113	160800	6637528000	91500	91500	91500	91500	0
172	20250113	160700	6637528000	91500	91500	91500	91500	0
173	20250113	160600	6637528000	91500	91500	91500	91500	0
174	20250113	160500	6637528000	91500	91500	91500	91500	0
175	20250113	160400	6637528000	91500	91500	91500	91500	0
176	20250113	160300	6637528000	91500	91500	91500	91500	0
177	20250113	160200	6637528000	91500	91500	91500	91500	0
178	20250113	160100	6637528000	91500	91500	91500	91500	0
179	20250113	160000	6637528000	91500	91500	91500	91500	0
180	20250113	155900	6637528000	91500	91500	91500	91500	0
181	20250113	155800	6637528000	91500	91500	91500	91500	0
182	20250113	155700	6637528000	91500	91500	91500	91500	5551
183	20250113	155600	6637528000	91500	91500	91500	91500	0
184	20250113	155500	6637528000	91500	91500	91500	91500	0
185	20250113	155400	6637528000	91500	91500	91500	91500	0
186	20250113	155300	6637528000	91500	91500	91500	91500	0
187	20250113	155200	6637528000	91500	91500	91500	91500	0
188	20250113	155100	6637528000	91500	91500	91500	91500	0
189	20250113	155000	6637528000	91500	91500	91500	91500	0
190	20250113	154900	6637528000	91500	91500	91500	91500	0
191	20250113	154800	6637528000	91500	91500	91500	91500	0
192	20250113	154700	6637528000	91500	91500	91500	91500	0
193	20250113	154600	6637528000	91500	91500	91500	91500	0
194	20250113	154500	6637528000	91500	91500	91500	91500	0
195	20250113	154400	6637528000	91500	91500	91500	91500	0
196	20250113	154300	6637528000	91500	91500	91500	91500	0
197	20250113	154200	6637528000	91500	91500	91500	91500	0
198	20250113	154100	6637528000	91500	91500	91500	91500	0
199	20250113	154000	6637528000	91500	91500	91500	91500	0
200	20250113	153900	6637528000	91500	91500	91500	91500	0
201	20250113	153800	6637528000	91500	91500	91500	91500	0
202	20250113	153700	6637528000	91500	91500	91500	91500	0
203	20250113	153600	6637528000	91500	91500	91500	91500	0
204	20250113	153500	6637528000	91500	91500	91500	91500	0
205	20250113	153400	6637528000	91500	91500	91500	91500	0
206	20250113	153300	6637528000	91500	91500	91500	91500	0
207	20250113	153200	6637528000	91500	91500	91500	91500	0
208	20250113	153100	6637528000	91500	91500	91500	91500	0
209	20250113	153000	6637528000	91500	91500	91500	91500	5551
210	20250113	152900	6129611500	91600	91600	91600	91600	0
211	20250113	152800	6129611500	91600	91600	91600	91600	0
212	20250113	152700	6129611500	91600	91600	91600	91600	0
213	20250113	152600	6129611500	91600	91600	91600	91600	0
214	20250113	152500	6129611500	91600	91600	91600	91600	0
215	20250113	152400	6129611500	91600	91600	91600	91600	0
216	20250113	152300	6129611500	91600	91600	91600	91600	0
217	20250113	152200	6129611500	91600	91600	91600	91600	0
218	20250113	152100	6129611500	91600	91600	91600	91600	0
219	20250113	152000	6129611500	91600	91600	91600	91600	0
220	20250113	151900	6129611500	91600	91400	91600	91400	280
221	20250113	151800	6103982900	91500	91500	91500	91400	162
222	20250113	151700	6089164400	91600	91600	91600	91500	115
223	20250113	151600	6078636200	91600	91500	91600	91500	58
224	20250113	151500	6073328100	91500	91500	91500	91400	500
225	20250113	151400	6027619400	91400	91600	91600	91400	900
226	20250113	151300	5945330100	91500	91600	91600	91500	92
227	20250113	151200	5936903700	91600	91600	91600	91500	30
228	20250113	151100	5934156900	91600	91500	91600	91500	159
229	20250113	151000	5919604800	91400	91600	91600	91400	174
230	20250113	150900	5903688300	91600	91500	91600	91400	87
231	20250113	150800	5895724700	91500	91600	91600	91500	136
232	20250113	150700	5883279000	91500	91500	91600	91500	61
233	20250113	150600	5877695100	91600	91600	91600	91500	137
234	20250113	150500	5865154500	91600	91500	91600	91400	247
235	20250113	150400	5842555700	91500	91600	91600	91400	97
236	20250113	150300	5833682300	91500	91600	91600	91500	291
237	20250113	150200	5807050900	91600	91600	91600	91400	188
238	20250113	150100	5789853700	91500	91500	91600	91500	80
239	20250113	150000	5782531000	91600	91400	91600	91400	199
240	20250113	145900	5764324500	91300	91400	91500	91300	352
241	20250113	145800	5732147500	91500	91500	91500	91400	75
242	20250113	145700	5725288800	91500	91500	91500	91400	214
243	20250113	145600	5705716400	91500	91500	91500	91400	152
244	20250113	145500	5691817400	91500	91400	91500	91400	162
245	20250113	145400	5677005300	91500	91400	91500	91400	236
246	20250113	145300	5655432400	91500	91500	91500	91400	142
247	20250113	145200	5642447100	91400	91500	91500	91400	84
248	20250113	145100	5634762300	91500	91500	91500	91500	55
249	20250113	145000	5629729800	91500	91400	91500	91400	116
250	20250113	144900	5619122700	91400	91500	91500	91400	38
251	20250113	144800	5615647000	91400	91500	91500	91400	94
252	20250113	144700	5607051200	91400	91500	91500	91400	25
253	20250113	144600	5604764800	91400	91500	91500	91400	128
254	20250113	144500	5593060000	91500	91500	91500	91400	636
255	20250113	144400	5534924400	91500	91400	91500	91400	134
256	20250113	144300	5522674300	91500	91400	91500	91400	147
257	20250113	144200	5509235000	91500	91500	91500	91400	54
258	20250113	144100	5504296200	91400	91500	91500	91400	19
259	20250113	144000	5502558800	91400	91500	91500	91400	185
260	20250113	143900	5485645300	91500	91400	91500	91400	187
261	20250113	143800	5468536100	91500	91500	91500	91400	78
262	20250113	143700	5461400300	91400	91500	91500	91400	158
263	20250113	143600	5446955400	91500	91500	91500	91400	87
264	20250113	143500	5438995100	91400	91500	91500	91400	45
265	20250113	143400	5434878800	91500	91500	91500	91400	95
266	20250113	143300	5426193100	91500	91600	91600	91500	88
267	20250113	143200	5418139100	91500	91500	91500	91400	497
268	20250113	143100	5372666000	91500	91500	91600	91500	506
269	20250113	143000	5326366000	91600	91600	91600	91500	53
270	20250113	142900	5321511800	91600	91600	91600	91500	93
271	20250113	142800	5312997000	91600	91600	91700	91500	65
272	20250113	142700	5307043400	91600	91700	91700	91600	194
273	20250113	142600	5289270100	91700	91600	91700	91600	34
274	20250113	142500	5286152500	91700	91800	91800	91700	200
275	20250113	142400	5267802600	91800	91700	91800	91700	92
276	20250113	142300	5259364600	91700	91700	91700	91700	37
277	20250113	142200	5255971700	91700	91800	91800	91600	73
278	20250113	142100	5249273600	91900	91800	91900	91800	32
279	20250113	142000	5246332900	91900	91800	91900	91800	173
280	20250113	141900	5230451100	91800	91700	91800	91600	53
281	20250113	141800	5225588200	91600	91700	91700	91600	90
282	20250113	141700	5217342000	91700	91700	91700	91600	57
283	20250113	141600	5212116600	91700	91700	91700	91600	32
284	20250113	141500	5209182400	91700	91700	91800	91600	137
285	20250113	141400	5196618700	91700	91900	91900	91700	42
286	20250113	141300	5192762500	91900	91700	91900	91700	481
287	20250113	141200	5148610700	91700	91700	91700	91500	346
288	20250113	141100	5116905000	91700	91700	91700	91600	186
289	20250113	141000	5099848900	91700	91700	91700	91600	26
290	20250113	140900	5097465500	91700	91700	91700	91500	318
291	20250113	140800	5068337400	91700	91700	91700	91600	247
292	20250113	140700	5045708100	91700	91700	91700	91700	31
293	20250113	140600	5042865400	91700	91800	91800	91700	48
294	20250113	140500	5038462000	91800	91600	91800	91600	61
295	20250113	140400	5032868700	91600	91700	91700	91600	66
296	20250113	140300	5026819200	91700	91700	91700	91600	106
297	20250113	140200	5017107700	91700	91700	91700	91600	23
298	20250113	140100	5014998800	91700	91700	91700	91600	65
299	20250113	140000	5009041000	91500	91500	91700	91500	188
300	20250113	135900	4991831800	91500	91700	91700	91500	101
301	20250113	135800	4982578100	91600	91700	91700	91600	42
302	20250113	135700	4978727200	91700	91700	91800	91600	109
303	20250113	135600	4968734500	91700	91700	91800	91700	267
304	20250113	135500	4944247400	91700	91700	91700	91600	55
305	20250113	135400	4939204500	91700	91700	91700	91600	120
306	20250113	135300	4928209900	91700	91700	91700	91600	37
307	20250113	135200	4924817400	91700	91600	91700	91600	26
308	20250113	135100	4922433900	91700	91700	91700	91600	62
309	20250113	135000	4916750300	91600	91600	91700	91500	861
310	20250113	134900	4837882300	91600	91600	91600	91500	23
311	20250113	134800	4835775900	91600	91500	91600	91400	75
312	20250113	134700	4828913900	91500	91600	91600	91400	86
313	20250113	134600	4821046700	91600	91500	91600	91400	102
314	20250113	134500	4811713100	91500	91400	91500	91400	19
315	20250113	134400	4809975300	91500	91600	91600	91400	144
316	20250113	134300	4796806000	91600	91500	91600	91500	36
317	20250113	134200	4793508900	91600	91500	91600	91400	75
318	20250113	134100	4786647600	91400	91500	91500	91400	225
319	20250113	134000	4766067600	91500	91400	91500	91400	53
320	20250113	133900	4761222300	91500	91400	91500	91400	218
321	20250113	133800	4741294700	91500	91500	91500	91400	96
322	20250113	133700	4732517500	91400	91500	91500	91400	29
323	20250113	133600	4729864500	91400	91500	91500	91400	21
324	20250113	133500	4727943400	91500	91600	91600	91400	91
325	20250113	133400	4719617200	91500	91600	91600	91500	31
326	20250113	133300	4716778000	91500	91500	91500	91500	57
327	20250113	133200	4711562500	91500	91500	91500	91400	116
328	20250113	133100	4700955700	91400	91500	91500	91400	33
329	20250113	133000	4697937100	91500	91500	91500	91400	30
330	20250113	132900	4695192500	91500	91400	91500	91400	101
331	20250113	132800	4685958200	91500	91500	91500	91400	54
332	20250113	132700	4681017800	91500	91400	91500	91400	34
333	20250113	132600	4677908600	91400	91300	91400	91300	99
334	20250113	132500	4668867200	91400	91400	91400	91300	90
335	20250113	132400	4660641800	91300	91400	91500	91300	395
336	20250113	132300	4624540300	91500	91500	91500	91400	17
337	20250113	132200	4622985300	91400	91500	91500	91400	123
338	20250113	132100	4611737900	91400	91500	91500	91400	23
339	20250113	132000	4609634800	91400	91400	91500	91400	160
340	20250113	131900	4595007500	91400	91500	91500	91400	100
341	20250113	131800	4585864900	91500	91400	91500	91400	15
342	20250113	131700	4584492900	91500	91500	91500	91400	74
343	20250113	131600	4577724900	91400	91500	91500	91400	110
344	20250113	131500	4567668100	91500	91500	91500	91400	39
345	20250113	131400	4564100600	91400	91500	91500	91400	43
346	20250113	131300	4560168100	91400	91500	91500	91400	89
347	20250113	131200	4552031800	91400	91400	91500	91400	37
348	20250113	131100	4548647400	91500	91400	91500	91400	22
349	20250113	131000	4546635800	91400	91500	91500	91400	119
350	20250113	130900	4535755600	91500	91400	91500	91400	67
351	20250113	130800	4529628400	91400	91400	91400	91400	42
352	20250113	130700	4525789600	91500	91500	91500	91400	116
353	20250113	130600	4515182900	91500	91500	91500	91400	25
354	20250113	130500	4512895800	91500	91400	91500	91300	77
355	20250113	130400	4505858200	91400	91300	91400	91300	130
356	20250113	130300	4493983700	91400	91400	91400	91300	28
357	20250113	130200	4491424900	91400	91500	91500	91300	117
358	20250113	130100	4480730100	91400	91400	91400	91300	156
359	20250113	130000	4466479100	91400	91400	91400	91300	104
360	20250113	125900	4456980000	91400	91300	91400	91300	42
361	20250113	125800	4453142100	91400	91500	91500	91300	1063
362	20250113	125700	4355993500	91400	91400	91500	91400	23
363	20250113	125600	4353890000	91500	91500	91600	91500	55
364	20250113	125500	4348855700	91400	91500	91500	91400	82
365	20250113	125400	4341353200	91500	91500	91600	91500	87
366	20250113	125300	4333389700	91500	91600	91600	91500	29
367	20250113	125200	4330733700	91500	91600	91700	91500	201
368	20250113	125100	4312340000	91500	91700	91700	91500	806
369	20250113	125000	4238454900	91700	91700	91700	91600	35
370	20250113	124900	4235245900	91700	91700	91700	91500	37
371	20250113	124800	4231855100	91500	91600	91700	91500	114
372	20250113	124700	4221417400	91500	91600	91700	91500	198
373	20250113	124600	4203298000	91700	91600	91700	91500	84
374	20250113	124500	4195603500	91600	91500	91600	91500	106
375	20250113	124400	4185902700	91500	91600	91600	91500	21
376	20250113	124300	4183979700	91500	91600	91600	91500	48
377	20250113	124200	4179584100	91600	91600	91600	91500	150
378	20250113	124100	4165851300	91600	91500	91600	91400	46
379	20250113	124000	4161643200	91400	91500	91500	91400	96
380	20250113	123900	4152860000	91500	91500	91600	91500	134
381	20250113	123800	4140597900	91600	91400	91600	91400	49
382	20250113	123700	4136114200	91500	91500	91500	91400	108
383	20250113	123600	4126232300	91600	91400	91600	91400	124
384	20250113	123500	4114892900	91500	91500	91500	91500	20
385	20250113	123400	4113062900	91500	91600	91600	91400	45
386	20250113	123300	4108944700	91500	91500	91600	91400	171
387	20250113	123200	4093296300	91400	91400	91500	91400	53
388	20250113	123100	4088447500	91500	91500	91500	91400	20
389	20250113	123000	4086618700	91500	91400	91500	91400	105
390	20250113	122900	4077019200	91400	91500	91500	91400	56
391	20250113	122800	4071895600	91400	91500	91500	91400	34
392	20250113	122700	4068785000	91400	91400	91500	91400	93
393	20250113	122600	4060282900	91500	91500	91500	91400	98
394	20250113	122500	4051316300	91500	91400	91500	91400	81
395	20250113	122400	4043909800	91400	91400	91500	91400	112
396	20250113	122300	4033670500	91400	91500	91500	91400	134
397	20250113	122200	4021419200	91500	91600	91600	91500	798
398	20250113	122100	3948397600	91500	91500	91600	91500	58
399	20250113	122000	3943090000	91500	91500	91600	91500	125
400	20250113	121900	3931648500	91500	91600	91600	91500	37
401	20250113	121800	3928260300	91500	91500	91600	91500	74
402	20250113	121700	3921485900	91600	91500	91600	91500	102
403	20250113	121600	3912150000	91600	91600	91600	91600	33
404	20250113	121500	3909127200	91600	91500	91600	91500	124
405	20250113	121400	3897769800	91600	91600	91600	91500	89
406	20250113	121300	3889624200	91500	91600	91600	91500	21
407	20250113	121200	3887701900	91500	91600	91600	91500	105
408	20250113	121100	3878085800	91500	91500	91600	91500	178
409	20250113	121000	3861798200	91500	91400	91500	91400	427
410	20250113	120900	3822729400	91500	91400	91500	91400	52
411	20250113	120800	3817973600	91500	91500	91500	91400	1114
412	20250113	120700	3716049900	91500	91500	91600	91500	38
413	20250113	120600	3712570800	91600	91500	91600	91500	43
414	20250113	120500	3708634300	91600	91600	91600	91500	130
415	20250113	120400	3696734600	91600	91500	91600	91500	26
416	20250113	120300	3694354000	91600	91600	91600	91500	40
417	20250113	120200	3690691100	91600	91600	91600	91500	140
418	20250113	120100	3677874300	91500	91600	91600	91500	22
419	20250113	120000	3675860000	91600	91500	91600	91500	114
420	20250113	115900	3665418300	91500	91600	91600	91500	112
421	20250113	115800	3655166900	91600	91600	91600	91500	62
422	20250113	115700	3649490300	91500	91600	91600	91500	45
423	20250113	115600	3645370300	91500	91500	91600	91500	35
424	20250113	115500	3642167200	91500	91500	91600	91500	129
425	20250113	115400	3630359100	91500	91500	91600	91500	58
426	20250113	115300	3625047200	91500	91500	91600	91500	29
427	20250113	115200	3622392300	91500	91600	91600	91500	119
428	20250113	115100	3611499500	91500	91600	91600	91500	60
429	20250113	115000	3606007900	91500	91600	91700	91500	188
430	20250113	114900	3588787100	91600	91600	91700	91600	273
431	20250113	114800	3563761200	91700	91700	91700	91600	42
432	20250113	114700	3559910700	91700	91700	91700	91600	28
433	20250113	114600	3557343500	91700	91600	91700	91600	237
434	20250113	114500	3535621900	91600	91700	91700	91600	49
435	20250113	114400	3531129700	91600	91800	91800	91600	36
436	20250113	114300	3527826700	91700	91800	91800	91600	97
437	20250113	114200	3518937600	91700	91800	91800	91700	25
438	20250113	114100	3516644400	91800	91700	91800	91600	78
439	20250113	114000	3509492700	91600	91700	91700	91600	93
440	20250113	113900	3500972800	91600	91700	91700	91600	53
441	20250113	113800	3496114500	91700	91600	91700	91600	71
442	20250113	113700	3489606700	91700	91700	91700	91600	107
443	20250113	113600	3479803500	91700	91600	91700	91600	70
444	20250113	113500	3473389700	91600	91700	91700	91600	52
445	20250113	113400	3468623600	91700	91600	91700	91600	94
446	20250113	113300	3460011500	91700	91600	91700	91600	63
447	20250113	113200	3454236100	91700	91700	91700	91600	34
448	20250113	113100	3451119900	91600	91600	91700	91600	152
449	20250113	113000	3437191500	91600	91600	91700	91600	157
450	20250113	112900	3422795500	91600	91700	91700	91600	39
451	20250113	112800	3419221600	91600	91700	91700	91600	83
452	20250113	112700	3411610900	91600	91600	91700	91600	100
453	20250113	112600	3402449300	91600	91700	91700	91600	36
454	20250113	112500	3399148700	91700	91600	91700	91600	50
455	20250113	112400	3394565900	91700	91600	91700	91600	106
456	20250113	112300	3384854000	91700	91600	91700	91600	39
457	20250113	112200	3381278500	91700	91700	91700	91600	27
458	20250113	112100	3378803800	91700	91700	91800	91600	159
459	20250113	112000	3364230100	91700	91700	91700	91600	31
460	20250113	111900	3361388400	91700	91600	91700	91600	53
461	20250113	111800	3356530000	91700	91700	91700	91600	113
462	20250113	111700	3346175800	91700	91700	91700	91600	33
463	20250113	111600	3343150100	91700	91700	91700	91600	15
464	20250113	111500	3341775700	91700	91600	91700	91500	213
465	20250113	111400	3322271300	91600	91500	91600	91500	52
466	20250113	111300	3317509200	91600	91500	91700	91500	154
467	20250113	111200	3303402300	91500	91400	91500	91400	150
468	20250113	111100	3289685800	91500	91600	91600	91400	121
469	20250113	111000	3278615100	91500	91600	91600	91500	30
470	20250113	110900	3275867500	91500	91600	91600	91400	293
471	20250113	110800	3249043100	91600	91600	91700	91600	82
472	20250113	110700	3241524400	91600	91600	91600	91500	61
473	20250113	110600	3235938200	91600	91500	91600	91500	89
474	20250113	110500	3227793500	91600	91500	91600	91400	388
475	20250113	110400	3192310600	91500	91500	91500	91400	141
476	20250113	110300	3179410200	91500	91500	91600	91400	1643
477	20250113	110200	3029075700	91600	91600	91600	91500	59
478	20250113	110100	3023671900	91600	91600	91600	91500	35
479	20250113	110000	3020467100	91600	91500	91600	91500	125
480	20250113	105900	3009024400	91600	91500	91600	91500	137
481	20250113	105800	2996480000	91500	91700	91700	91500	928
482	20250113	105700	2911471300	91700	91600	91700	91600	108
483	20250113	105600	2901573500	91600	91700	91700	91600	281
484	20250113	105500	2875827000	91600	91800	91900	91600	588
485	20250113	105400	2821905100	91900	91800	91900	91700	81
486	20250113	105300	2814468700	91800	91900	92000	91700	299
487	20250113	105200	2787024500	92000	91800	92000	91800	59
488	20250113	105100	2781603100	91900	91800	91900	91800	50
489	20250113	105000	2777008600	91900	91800	91900	91800	748
490	20250113	104900	2708338500	91700	91800	91800	91700	56
491	20250113	104800	2703201000	91700	91700	91800	91700	93
492	20250113	104700	2694670100	91700	91800	91800	91700	114
493	20250113	104600	2684212100	91700	91800	91900	91700	156
494	20250113	104500	2669891300	91800	91900	91900	91800	124
495	20250113	104400	2658506500	91800	91800	91900	91800	443
496	20250113	104300	2617836100	91800	91900	91900	91800	137
497	20250113	104200	2605248200	91900	91900	91900	91800	978
498	20250113	104100	2515371900	92000	92000	92000	91900	106
499	20250113	104000	2505627200	91900	92000	92000	91900	34
500	20250113	103900	2502499600	91900	92100	92100	91900	271
501	20250113	103800	2477567900	92000	92100	92100	92000	171
502	20250113	103700	2461828800	92200	92100	92200	92100	13
503	20250113	103600	2460630700	92200	92100	92200	92000	77
504	20250113	103500	2453536700	92100	92000	92100	91900	112
505	20250113	103400	2443240000	92000	92000	92000	91900	93
506	20250113	103300	2434684400	92000	91900	92000	91900	45
507	20250113	103200	2430544900	92000	92000	92100	92000	417
508	20250113	103100	2392180700	92000	92100	92200	92000	123
509	20250113	103000	2380855100	92200	92100	92200	92100	163
510	20250113	102900	2365835300	92100	92100	92200	92100	42
511	20250113	102800	2361964500	92000	92100	92100	92000	92
512	20250113	102700	2353491700	92000	92100	92100	92000	172
513	20250113	102600	2337666000	92000	92200	92200	92000	175
514	20250113	102500	2321549000	92200	92100	92200	92100	25
515	20250113	102400	2319245400	92200	92100	92200	92100	58
516	20250113	102300	2313900900	92000	92100	92200	92000	109
517	20250113	102200	2303867500	92100	92100	92200	92000	55
518	20250113	102100	2298803700	92200	92100	92200	92100	134
519	20250113	102000	2286461100	92000	92000	92000	91900	309
520	20250113	101900	2258035000	92000	92000	92000	91900	121
521	20250113	101800	2246908300	91900	92100	92200	91900	1756
522	20250113	101700	2085295600	92100	92200	92200	92100	45
523	20250113	101600	2081150200	92200	92200	92200	92100	83
524	20250113	101500	2073498100	92100	92300	92400	92100	1366
525	20250113	101400	1947538000	92400	92500	92500	92300	128
526	20250113	101300	1935718000	92500	92500	92500	92400	79
527	20250113	101200	1928412400	92500	92400	92500	92400	28
528	20250113	101100	1925822800	92300	92500	92600	92300	902
529	20250113	101000	1842421300	92500	92400	92500	92300	78
530	20250113	100900	1835212100	92400	92400	92400	92300	34
531	20250113	100800	1832071000	92400	92400	92500	92300	267
532	20250113	100700	1807396700	92400	92500	92500	92400	135
533	20250113	100600	1794910200	92500	92500	92600	92400	385
534	20250113	100500	1759296000	92500	92500	92600	92500	65
535	20250113	100400	1753282000	92600	92500	92600	92500	82
536	20250113	100300	1745694100	92500	92600	92600	92500	170
537	20250113	100200	1729965900	92600	92700	92700	92600	204
538	20250113	100100	1711072100	92700	92800	92800	92700	172
539	20250113	100000	1695125400	92800	92800	92800	92700	33
540	20250113	095900	1692064200	92700	92800	92800	92700	56
541	20250113	095800	1686868800	92700	92700	92700	92600	261
542	20250113	095700	1662677000	92700	92700	92700	92600	37
543	20250113	095600	1659247500	92700	92600	92800	92600	85
544	20250113	095500	1651368500	92700	92700	92800	92700	167
545	20250113	095400	1635879700	92700	92700	92700	92600	74
546	20250113	095300	1629020300	92600	92600	92700	92600	129
547	20250113	095200	1617074500	92600	92500	92600	92500	138
548	20250113	095100	1604296300	92600	92600	92600	92500	52
549	20250113	095000	1599481900	92600	92700	92700	92500	163
550	20250113	094900	1584380800	92600	92700	92700	92600	62
551	20250113	094800	1578637900	92800	92600	92800	92500	95
552	20250113	094700	1569846000	92500	92700	92900	92500	135
553	20250113	094600	1557327900	92600	92700	92800	92600	77
554	20250113	094500	1550190600	92800	92800	92800	92400	1202
555	20250113	094400	1438899000	92500	92900	92900	92500	337
556	20250113	094300	1407670800	92900	92700	92900	92600	89
557	20250113	094200	1399423800	92600	92200	92600	92200	149
558	20250113	094100	1385660300	92300	92300	92500	92200	104
559	20250113	094000	1376061900	92300	92200	92300	92100	136
560	20250113	093900	1363527600	92200	92200	92300	92100	873
561	20250113	093800	1283041300	92200	92400	92400	92200	834
562	20250113	093700	1206046400	92500	92400	92500	92400	204
563	20250113	093600	1187195100	92500	92600	92600	92400	257
564	20250113	093500	1163422100	92600	92600	92600	92500	294
565	20250113	093400	1136218700	92600	92600	92600	92500	72
566	20250113	093300	1129552600	92600	92600	92600	92600	221
567	20250113	093200	1109088000	92700	92600	92700	92600	84
568	20250113	093100	1101309100	92500	92400	92500	92400	179
569	20250113	093000	1084756800	92400	92400	92500	92400	31
570	20250113	092900	1081891600	92400	92500	92500	92400	121
571	20250113	092800	1070709900	92500	92500	92500	92400	81
572	20250113	092700	1063219600	92500	92800	92800	92500	57
573	20250113	092600	1057940500	92600	92500	92600	92500	56
574	20250113	092500	1052757900	92400	92600	92600	92400	1475
575	20250113	092400	916355300	92700	92700	92700	92500	535
576	20250113	092300	866800700	92900	92600	92900	92600	31
577	20250113	092200	863929500	92600	92900	92900	92600	957
578	20250113	092100	775168200	92900	92900	92900	92800	111
579	20250113	092000	764861500	92800	92900	92900	92800	18
580	20250113	091900	763189500	92900	92900	92900	92800	269
581	20250113	091800	738216900	92900	92900	93000	92800	448
582	20250113	091700	696587400	92800	92900	92900	92800	160
583	20250113	091600	681727900	92900	92900	93000	92900	198
584	20250113	091500	663331600	93000	93000	93000	92900	35
585	20250113	091400	660077900	93000	93200	93200	92900	1013
586	20250113	091300	565837000	93200	93200	93200	93100	95
587	20250113	091200	556984800	93100	93200	93200	93100	322
588	20250113	091100	527005800	93200	93200	93200	93200	86
589	20250113	091000	518990600	93200	93200	93300	93100	162
590	20250113	090900	503890300	93100	93000	93100	93000	198
591	20250113	090800	485461900	93100	93100	93200	93000	167
592	20250113	090700	469914400	93100	93000	93100	92900	249
593	20250113	090600	446771600	93000	93000	93300	93000	528
594	20250113	090500	397586400	93100	93100	93100	92800	563
595	20250113	090400	345263200	93000	93300	93400	92800	535
596	20250113	090300	295510600	93300	92900	93300	92800	772
597	20250113	090200	223746800	91100	91100	91100	91100	0
598	20250113	090100	223746800	91100	93900	93900	91100	850
599	20250113	090000	144968100	94000	94400	94600	93100	1541