KissMeData/001040/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183300	3629316200	96400	96400	96400	96400	2408
3	20250120	183200	3629316200	96400	96400	96400	96400	0
4	20250120	183100	3629316200	96400	96400	96400	96400	0
5	20250120	183000	3629316200	96400	96400	96400	96400	0
6	20250120	182900	3629316200	96400	96400	96400	96400	0
7	20250120	182800	3629316200	96400	96400	96400	96400	0
8	20250120	182700	3629316200	96400	96400	96400	96400	0
9	20250120	182600	3629316200	96400	96400	96400	96400	0
10	20250120	182500	3629316200	96400	96400	96400	96400	0
11	20250120	182400	3629316200	96400	96400	96400	96400	0
12	20250120	182300	3629316200	96400	96400	96400	96400	0
13	20250120	182200	3629316200	96400	96400	96400	96400	0
14	20250120	182100	3629316200	96400	96400	96400	96400	0
15	20250120	182000	3629316200	96400	96400	96400	96400	0
16	20250120	181900	3629316200	96400	96400	96400	96400	0
17	20250120	181800	3629316200	96400	96400	96400	96400	0
18	20250120	181700	3629316200	96400	96400	96400	96400	0
19	20250120	181600	3629316200	96400	96400	96400	96400	0
20	20250120	181500	3629316200	96400	96400	96400	96400	0
21	20250120	181400	3629316200	96400	96400	96400	96400	0
22	20250120	181300	3629316200	96400	96400	96400	96400	0
23	20250120	181200	3629316200	96400	96400	96400	96400	0
24	20250120	181100	3629316200	96400	96400	96400	96400	0
25	20250120	181000	3629316200	96400	96400	96400	96400	0
26	20250120	180900	3629316200	96400	96400	96400	96400	0
27	20250120	180800	3629316200	96400	96400	96400	96400	0
28	20250120	180700	3629316200	96400	96400	96400	96400	0
29	20250120	180600	3629316200	96400	96400	96400	96400	0
30	20250120	180500	3629316200	96400	96400	96400	96400	0
31	20250120	180400	3629316200	96400	96400	96400	96400	0
32	20250120	180300	3629316200	96400	96400	96400	96400	2408
33	20250120	180200	3629316200	96400	96400	96400	96400	0
34	20250120	180100	3629316200	96400	96400	96400	96400	0
35	20250120	180000	3629316200	96400	96400	96400	96400	0
36	20250120	175900	3629316200	96400	96400	96400	96400	0
37	20250120	175800	3629316200	96400	96400	96400	96400	0
38	20250120	175700	3629316200	96400	96400	96400	96400	0
39	20250120	175600	3629316200	96400	96400	96400	96400	0
40	20250120	175500	3629316200	96400	96400	96400	96400	0
41	20250120	175400	3629316200	96400	96400	96400	96400	0
42	20250120	175300	3629316200	96400	96400	96400	96400	0
43	20250120	175200	3629316200	96400	96400	96400	96400	0
44	20250120	175100	3629316200	96400	96400	96400	96400	0
45	20250120	175000	3629316200	96400	96400	96400	96400	0
46	20250120	174900	3629316200	96400	96400	96400	96400	0
47	20250120	174800	3629316200	96400	96400	96400	96400	0
48	20250120	174700	3629316200	96400	96400	96400	96400	0
49	20250120	174600	3629316200	96400	96400	96400	96400	0
50	20250120	174500	3629316200	96400	96400	96400	96400	0
51	20250120	174400	3629316200	96400	96400	96400	96400	0
52	20250120	174300	3629316200	96400	96400	96400	96400	0
53	20250120	174200	3629316200	96400	96400	96400	96400	0
54	20250120	174100	3629316200	96400	96400	96400	96400	0
55	20250120	174000	3629316200	96400	96400	96400	96400	0
56	20250120	173900	3629316200	96400	96400	96400	96400	0
57	20250120	173800	3629316200	96400	96400	96400	96400	0
58	20250120	173700	3629316200	96400	96400	96400	96400	0
59	20250120	173600	3629316200	96400	96400	96400	96400	0
60	20250120	173500	3629316200	96400	96400	96400	96400	0
61	20250120	173400	3629316200	96400	96400	96400	96400	0
62	20250120	173300	3629316200	96400	96400	96400	96400	2408
63	20250120	173200	3629316200	96400	96400	96400	96400	0
64	20250120	173100	3629316200	96400	96400	96400	96400	0
65	20250120	173000	3629316200	96400	96400	96400	96400	0
66	20250120	172900	3629316200	96400	96400	96400	96400	0
67	20250120	172800	3629316200	96400	96400	96400	96400	0
68	20250120	172700	3629316200	96400	96400	96400	96400	0
69	20250120	172600	3629316200	96400	96400	96400	96400	0
70	20250120	172500	3629316200	96400	96400	96400	96400	0
71	20250120	172400	3629316200	96400	96400	96400	96400	0
72	20250120	172300	3629316200	96400	96400	96400	96400	0
73	20250120	172200	3629316200	96400	96400	96400	96400	0
74	20250120	172100	3629316200	96400	96400	96400	96400	0
75	20250120	172000	3629316200	96400	96400	96400	96400	0
76	20250120	171900	3629316200	96400	96400	96400	96400	0
77	20250120	171800	3629316200	96400	96400	96400	96400	0
78	20250120	171700	3629316200	96400	96400	96400	96400	0
79	20250120	171600	3629316200	96400	96400	96400	96400	0
80	20250120	171500	3629316200	96400	96400	96400	96400	0
81	20250120	171400	3629316200	96400	96400	96400	96400	0
82	20250120	171300	3629316200	96400	96400	96400	96400	0
83	20250120	171200	3629316200	96400	96400	96400	96400	0
84	20250120	171100	3629316200	96400	96400	96400	96400	0
85	20250120	171000	3629316200	96400	96400	96400	96400	0
86	20250120	170900	3629316200	96400	96400	96400	96400	0
87	20250120	170800	3629316200	96400	96400	96400	96400	0
88	20250120	170700	3629316200	96400	96400	96400	96400	0
89	20250120	170600	3629316200	96400	96400	96400	96400	0
90	20250120	170500	3629316200	96400	96400	96400	96400	0
91	20250120	170400	3629316200	96400	96400	96400	96400	0
92	20250120	170300	3629316200	96400	96400	96400	96400	2408
93	20250120	170200	3629316200	96400	96400	96400	96400	0
94	20250120	170100	3629316200	96400	96400	96400	96400	0
95	20250120	170000	3629316200	96400	96400	96400	96400	0
96	20250120	165900	3629316200	96400	96400	96400	96400	0
97	20250120	165800	3629316200	96400	96400	96400	96400	0
98	20250120	165700	3629316200	96400	96400	96400	96400	0
99	20250120	165600	3629316200	96400	96400	96400	96400	0
100	20250120	165500	3629316200	96400	96400	96400	96400	0
101	20250120	165400	3629316200	96400	96400	96400	96400	0
102	20250120	165300	3629316200	96400	96400	96400	96400	0
103	20250120	165200	3629316200	96400	96400	96400	96400	0
104	20250120	165100	3629316200	96400	96400	96400	96400	0
105	20250120	165000	3629316200	96400	96400	96400	96400	0
106	20250120	164900	3629316200	96400	96400	96400	96400	0
107	20250120	164800	3629316200	96400	96400	96400	96400	0
108	20250120	164700	3629316200	96400	96400	96400	96400	0
109	20250120	164600	3629316200	96400	96400	96400	96400	0
110	20250120	164500	3629316200	96400	96400	96400	96400	0
111	20250120	164400	3629316200	96400	96400	96400	96400	0
112	20250120	164300	3629316200	96400	96400	96400	96400	0
113	20250120	164200	3629316200	96400	96400	96400	96400	0
114	20250120	164100	3629316200	96400	96400	96400	96400	0
115	20250120	164000	3629316200	96400	96400	96400	96400	0
116	20250120	163900	3629316200	96400	96400	96400	96400	0
117	20250120	163800	3629316200	96400	96400	96400	96400	0
118	20250120	163700	3629316200	96400	96400	96400	96400	0
119	20250120	163600	3629316200	96400	96400	96400	96400	0
120	20250120	163500	3629316200	96400	96400	96400	96400	0
121	20250120	163400	3629316200	96400	96400	96400	96400	0
122	20250120	163300	3629316200	96400	96400	96400	96400	2408
123	20250120	163200	3629316200	96400	96400	96400	96400	0
124	20250120	163100	3629316200	96400	96400	96400	96400	0
125	20250120	163000	3629316200	96400	96400	96400	96400	0
126	20250120	162900	3629316200	96400	96400	96400	96400	0
127	20250120	162800	3629316200	96400	96400	96400	96400	0
128	20250120	162700	3629316200	96400	96400	96400	96400	0
129	20250120	162600	3629316200	96400	96400	96400	96400	0
130	20250120	162500	3629316200	96400	96400	96400	96400	0
131	20250120	162400	3629316200	96400	96400	96400	96400	0
132	20250120	162300	3629316200	96400	96400	96400	96400	0
133	20250120	162200	3629316200	96400	96400	96400	96400	0
134	20250120	162100	3629316200	96400	96400	96400	96400	0
135	20250120	162000	3629316200	96400	96400	96400	96400	0
136	20250120	161900	3629316200	96400	96400	96400	96400	0
137	20250120	161800	3629316200	96400	96400	96400	96400	0
138	20250120	161700	3629316200	96400	96400	96400	96400	0
139	20250120	161600	3629316200	96400	96400	96400	96400	0
140	20250120	161500	3629316200	96400	96400	96400	96400	0
141	20250120	161400	3629316200	96400	96400	96400	96400	0
142	20250120	161300	3629316200	96400	96400	96400	96400	0
143	20250120	161200	3629316200	96400	96400	96400	96400	0
144	20250120	161100	3629316200	96400	96400	96400	96400	0
145	20250120	161000	3629316200	96400	96400	96400	96400	0
146	20250120	160900	3629316200	96400	96400	96400	96400	0
147	20250120	160800	3629316200	96400	96400	96400	96400	0
148	20250120	160700	3629316200	96400	96400	96400	96400	0
149	20250120	160600	3629316200	96400	96400	96400	96400	0
150	20250120	160500	3629316200	96400	96400	96400	96400	0
151	20250120	160400	3629316200	96400	96400	96400	96400	0
152	20250120	160300	3629316200	96400	96400	96400	96400	2408
153	20250120	160200	3629316200	96400	96400	96400	96400	0
154	20250120	160100	3629316200	96400	96400	96400	96400	0
155	20250120	160000	3629316200	96400	96400	96400	96400	0
156	20250120	155900	3629316200	96400	96400	96400	96400	0
157	20250120	155800	3629316200	96400	96400	96400	96400	0
158	20250120	155700	3629316200	96400	96400	96400	96400	0
159	20250120	155600	3629316200	96400	96400	96400	96400	0
160	20250120	155500	3629316200	96400	96400	96400	96400	0
161	20250120	155400	3629316200	96400	96400	96400	96400	0
162	20250120	155300	3629316200	96400	96400	96400	96400	0
163	20250120	155200	3629316200	96400	96400	96400	96400	0
164	20250120	155100	3629316200	96400	96400	96400	96400	0
165	20250120	155000	3629316200	96400	96400	96400	96400	0
166	20250120	154900	3629316200	96400	96400	96400	96400	0
167	20250120	154800	3629316200	96400	96400	96400	96400	0
168	20250120	154700	3629316200	96400	96400	96400	96400	0
169	20250120	154600	3629316200	96400	96400	96400	96400	0
170	20250120	154500	3629316200	96400	96400	96400	96400	0
171	20250120	154400	3629316200	96400	96400	96400	96400	0
172	20250120	154300	3629316200	96400	96400	96400	96400	0
173	20250120	154200	3629316200	96400	96400	96400	96400	0
174	20250120	154100	3629316200	96400	96400	96400	96400	0
175	20250120	154000	3629316200	96400	96400	96400	96400	0
176	20250120	153900	3629316200	96400	96400	96400	96400	0
177	20250120	153800	3629316200	96400	96400	96400	96400	0
178	20250120	153700	3629316200	96400	96400	96400	96400	0
179	20250120	153600	3629316200	96400	96400	96400	96400	0
180	20250120	153500	3629316200	96400	96400	96400	96400	0
181	20250120	153400	3629316200	96400	96400	96400	96400	0
182	20250120	153300	3629316200	96400	96400	96400	96400	2408
183	20250120	153200	3629316200	96400	96400	96400	96400	0
184	20250120	153100	3629316200	96400	96400	96400	96400	0
185	20250120	153000	3629316200	96400	96400	96400	96400	2408
186	20250120	152900	3397185000	96400	96400	96400	96400	0
187	20250120	152800	3397185000	96400	96400	96400	96400	0
188	20250120	152700	3397185000	96400	96400	96400	96400	0
189	20250120	152600	3397185000	96400	96400	96400	96400	0
190	20250120	152500	3397185000	96400	96400	96400	96400	0
191	20250120	152400	3397185000	96400	96400	96400	96400	0
192	20250120	152300	3397185000	96400	96400	96400	96400	0
193	20250120	152200	3397185000	96400	96400	96400	96400	0
194	20250120	152100	3397185000	96400	96400	96400	96400	0
195	20250120	152000	3397185000	96400	96400	96400	96400	0
196	20250120	151900	3397185000	96400	96700	96800	96400	129
197	20250120	151800	3384730600	96700	96500	96700	96500	64
198	20250120	151700	3378548800	96500	96500	96600	96400	76
199	20250120	151600	3371214300	96500	96500	96600	96500	75
200	20250120	151500	3363973500	96600	96600	96600	96600	20
201	20250120	151400	3362041500	96500	96600	96700	96400	80
202	20250120	151300	3354316600	96600	96500	96700	96500	135
203	20250120	151200	3341266900	96500	96400	96500	96400	27
204	20250120	151100	3338662700	96400	96500	96600	96400	98
205	20250120	151000	3329201900	96500	96400	96600	96400	110
206	20250120	150900	3318591700	96400	96600	96600	96400	86
207	20250120	150800	3310292800	96600	96500	96600	96500	91
208	20250120	150700	3301505000	96500	96500	96600	96400	83
209	20250120	150600	3293497100	96600	96500	96600	96500	143
210	20250120	150500	3279694000	96500	96500	96600	96500	73
211	20250120	150400	3272646100	96600	96600	96700	96500	105
212	20250120	150300	3262507800	96600	96600	96700	96600	82
213	20250120	150200	3254582900	96700	96700	96800	96700	89
214	20250120	150100	3245972700	96700	96600	96800	96600	82
215	20250120	150000	3238047200	96500	96700	96800	96500	86
216	20250120	145900	3229730300	96700	96800	96800	96700	95
217	20250120	145800	3220543100	96700	96600	96800	96500	94
218	20250120	145700	3211460000	96500	96500	96600	96500	119
219	20250120	145600	3199970700	96500	96600	96600	96500	63
220	20250120	145500	3193890100	96500	96500	96600	96500	121
221	20250120	145400	3182206500	96500	96600	96600	96500	236
222	20250120	145300	3159429600	96500	96800	96800	96500	283
223	20250120	145200	3132081100	96800	96600	96800	96500	105
224	20250120	145100	3121933000	96600	96700	96700	96500	72
225	20250120	145000	3114978600	96700	96600	96700	96500	121
226	20250120	144900	3103288200	96600	96600	96700	96500	79
227	20250120	144800	3095657900	96600	96600	96600	96500	80
228	20250120	144700	3087934000	96500	96600	96600	96500	85
229	20250120	144600	3079727100	96500	96500	96600	96500	90
230	20250120	144500	3071036100	96500	96500	96700	96500	52
231	20250120	144400	3066016800	96600	96700	96700	96500	97
232	20250120	144300	3056643500	96800	96700	96800	96600	65
233	20250120	144200	3050360900	96700	96700	96800	96700	72
234	20250120	144100	3043398400	96700	96800	96800	96700	97
235	20250120	144000	3034015700	96700	96600	96800	96500	114
236	20250120	143900	3022997600	96700	96600	96700	96500	77
237	20250120	143800	3015557500	96700	96600	96700	96600	62
238	20250120	143700	3009567700	96600	96600	96700	96600	80
239	20250120	143600	3001835700	96600	96700	96700	96600	143
240	20250120	143500	2988010500	96600	96600	96700	96600	58
241	20250120	143400	2982407300	96600	96600	96800	96600	89
242	20250120	143300	2973805800	96600	96600	96700	96600	75
243	20250120	143200	2966558700	96500	96600	96600	96500	69
244	20250120	143100	2959899100	96700	96500	96700	96500	123
245	20250120	143000	2948015300	96500	96600	96600	96500	66
246	20250120	142900	2941644900	96600	96400	96600	96400	427
247	20250120	142800	2900471800	96500	96400	96600	96400	230
248	20250120	142700	2878280200	96400	96600	96700	96400	688
249	20250120	142600	2811888000	96700	96500	96700	96500	72
250	20250120	142500	2804933600	96500	96600	96700	96500	174
251	20250120	142400	2788124200	96600	96500	96600	96500	64
252	20250120	142300	2781942800	96600	96600	96600	96500	127
253	20250120	142200	2769679600	96600	96500	96600	96500	52
254	20250120	142100	2764660500	96500	96600	96600	96500	101
255	20250120	142000	2754908600	96500	96500	96600	96500	80
256	20250120	141900	2747183200	96600	96500	96600	96500	52
257	20250120	141800	2742162000	96500	96500	96600	96500	55
258	20250120	141700	2736851300	96500	96600	96600	96500	88
259	20250120	141600	2728354700	96600	96500	96600	96500	52
260	20250120	141500	2723334900	96500	96500	96700	96500	76
261	20250120	141400	2715995000	96500	96700	96700	96500	91
262	20250120	141300	2707203600	96700	96500	96800	96500	57
263	20250120	141200	2701696800	96500	96600	96600	96500	53
264	20250120	141100	2696578600	96500	96700	96700	96500	108
265	20250120	141000	2686149100	96700	96500	96800	96500	71
266	20250120	140900	2679286900	96500	96700	96700	96500	67
267	20250120	140800	2672815000	96700	96600	96700	96600	89
268	20250120	140700	2664212400	96600	96600	96700	96600	32
269	20250120	140600	2661120800	96600	96600	96700	96600	81
270	20250120	140500	2653295400	96700	96700	96700	96600	70
271	20250120	140400	2646529400	96700	96600	96800	96600	59
272	20250120	140300	2640826800	96600	96600	96700	96600	68
273	20250120	140200	2634257500	96600	96600	96700	96600	82
274	20250120	140100	2626332200	96700	96700	96800	96600	49
275	20250120	140000	2621594100	96800	96800	96800	96600	55
276	20250120	135900	2616276900	96700	96700	96800	96600	79
277	20250120	135800	2608636300	96700	96800	96800	96700	77
278	20250120	135700	2601187000	96800	96600	96800	96600	72
279	20250120	135600	2594227900	96700	96700	96700	96600	68
280	20250120	135500	2587654700	96600	96600	96800	96600	81
281	20250120	135400	2579824900	96700	96700	96700	96600	69
282	20250120	135300	2573155500	96700	96800	96900	96600	107
283	20250120	135200	2562814200	96800	96600	96800	96600	42
284	20250120	135100	2558750600	96700	96700	96800	96600	59
285	20250120	135000	2553046800	96700	96800	96900	96700	78
286	20250120	134900	2545500500	96900	96700	96900	96700	47
287	20250120	134800	2540950500	96800	96800	96900	96800	76
288	20250120	134700	2533591400	96800	96700	96900	96700	130
289	20250120	134600	2521015700	96800	96700	96900	96700	95
290	20250120	134500	2511820800	96700	96900	97000	96700	62
291	20250120	134400	2505814200	96900	96700	96900	96700	96
292	20250120	134300	2496520100	96700	96800	96900	96700	72
293	20250120	134200	2489553100	96800	96800	96900	96700	61
294	20250120	134100	2483647200	96700	96800	96900	96700	110
295	20250120	134000	2473001200	96800	96900	97000	96800	46
296	20250120	133900	2468542900	96900	96800	97000	96800	79
297	20250120	133800	2460890400	96800	96700	97000	96700	57
298	20250120	133700	2455372300	96700	96900	97000	96700	62
299	20250120	133600	2449363500	96900	96900	96900	96800	87
300	20250120	133500	2440937800	96900	96900	97100	96900	62
301	20250120	133400	2434926400	97100	96900	97100	96900	35
302	20250120	133300	2431531100	96900	97100	97100	96900	109
303	20250120	133200	2420960000	97000	96900	97000	96900	87
304	20250120	133100	2412524900	96900	96600	97000	96600	130
305	20250120	133000	2399951700	96700	96600	96700	96600	61
306	20250120	132900	2394056300	96700	96600	96700	96600	86
307	20250120	132800	2385744700	96600	96600	96700	96600	81
308	20250120	132700	2377919700	96600	96600	96700	96600	104
309	20250120	132600	2367872100	96600	96600	96600	96600	65
310	20250120	132500	2361593100	96600	96600	96700	96600	45
311	20250120	132400	2357245600	96600	96600	96700	96600	43
312	20250120	132300	2353090500	96600	96600	96800	96600	89
313	20250120	132200	2344490900	96600	96700	96700	96600	43
314	20250120	132100	2340334500	96700	96700	96800	96600	78
315	20250120	132000	2332796000	96700	96700	96800	96600	72
316	20250120	131900	2325831800	96600	96600	96700	96600	80
317	20250120	131800	2318102900	96600	96600	96700	96600	80
318	20250120	131700	2310372900	96700	96700	96800	96700	44
319	20250120	131600	2306117600	96700	96600	96800	96600	137
320	20250120	131500	2292869600	96600	96800	96800	96600	46
321	20250120	131400	2288421000	96700	96800	96800	96700	80
322	20250120	131300	2280681200	96800	96800	96900	96800	54
323	20250120	131200	2275453600	96900	96800	96900	96700	61
324	20250120	131100	2269549000	96700	96900	96900	96700	117
325	20250120	131000	2258220500	96900	96900	97000	96900	32
326	20250120	130900	2255119300	97000	97000	97100	96900	76
327	20250120	130800	2247746700	97000	97100	97200	97000	80
328	20250120	130700	2239980500	97100	97200	97300	97100	61
329	20250120	130600	2234052400	97300	97100	97300	97000	539
330	20250120	130500	2181754200	97100	97200	97200	97100	61
331	20250120	130400	2175828600	97200	97100	97300	97000	115
332	20250120	130300	2164656300	97100	97000	97300	97000	132
333	20250120	130200	2151841000	97000	97100	97100	97000	54
334	20250120	130100	2146599100	97000	96900	97300	96900	183
335	20250120	130000	2128839500	96900	97300	97400	96900	416
336	20250120	125900	2088402600	97300	97100	97400	97000	331
337	20250120	125800	2056214100	97000	96600	97000	96500	197
338	20250120	125700	2037148600	96500	96500	96600	96500	44
339	20250120	125600	2032900200	96500	96500	96600	96500	44
340	20250120	125500	2028653700	96600	96500	96600	96500	89
341	20250120	125400	2020062000	96500	96600	96700	96500	60
342	20250120	125300	2014265400	96600	96600	96600	96500	69
343	20250120	125200	2007601400	96600	96500	96700	96400	80
344	20250120	125100	1999875200	96500	96500	96600	96500	115
345	20250120	125000	1988776500	96600	96500	96600	96500	53
346	20250120	124900	1983659600	96500	96500	96600	96500	73
347	20250120	124800	1976614100	96500	96500	96600	96500	55
348	20250120	124700	1971305900	96500	96600	96600	96500	57
349	20250120	124600	1965803900	96600	96500	96700	96500	97
350	20250120	124500	1956435700	96500	96600	96600	96500	55
351	20250120	124400	1951127600	96500	96600	96600	96500	50
352	20250120	124300	1946302200	96700	96600	96700	96600	58
353	20250120	124200	1940698500	96600	96700	96900	96500	70
354	20250120	124100	1933935000	96700	96500	96700	96500	89
355	20250120	124000	1925342800	96500	96500	96600	96500	66
356	20250120	123900	1918971500	96500	96600	96600	96500	42
357	20250120	123800	1914917500	96500	96500	96600	96500	76
358	20250120	123700	1907582900	96500	96500	96600	96500	51
359	20250120	123600	1902660900	96500	96500	96600	96500	47
360	20250120	123500	1898123700	96600	96500	96600	96500	35
361	20250120	123400	1894745500	96500	96500	96600	96500	64
362	20250120	123300	1888568900	96600	96500	96600	96500	62
363	20250120	123200	1882583900	96700	96600	96700	96500	72
364	20250120	123100	1875632500	96600	96500	96600	96500	178
365	20250120	123000	1858451800	96600	96500	96600	96500	38
366	20250120	122900	1854782300	96500	96600	96700	96500	62
367	20250120	122800	1848791600	96700	96500	96700	96500	69
368	20250120	122700	1842126600	96600	96700	96700	96600	42
369	20250120	122600	1838068000	96700	96600	96800	96500	82
370	20250120	122500	1830143900	96600	96700	96800	96600	57
371	20250120	122400	1824633000	96700	96600	96800	96500	59
372	20250120	122300	1818931300	96700	96700	96700	96500	76
373	20250120	122200	1811587100	96700	96600	96800	96600	76
374	20250120	122100	1804238900	96500	96600	96700	96500	92
375	20250120	122000	1795351500	96600	96600	96700	96500	105
376	20250120	121900	1785206600	96600	96700	96700	96600	38
377	20250120	121800	1781535400	96600	96600	96700	96600	71
378	20250120	121700	1774676200	96700	96700	96700	96600	48
379	20250120	121600	1770037700	96600	96500	96600	96500	59
380	20250120	121500	1764343200	96500	96500	96700	96500	54
381	20250120	121400	1759128700	96600	96600	96700	96600	39
382	20250120	121300	1755360400	96700	96600	96700	96600	83
383	20250120	121200	1747340600	96600	96700	96800	96600	37
384	20250120	121100	1743763600	96700	96700	96700	96700	42
385	20250120	121000	1739702200	96700	96600	96700	96600	110
386	20250120	120900	1729073400	96700	96500	96700	96500	18
387	20250120	120800	1727333200	96500	96600	96700	96500	119
388	20250120	120700	1715838900	96600	96600	96700	96600	41
389	20250120	120600	1711877900	96600	96600	96600	96600	15
390	20250120	120500	1710428900	96600	96600	96700	96600	117
391	20250120	120400	1699124500	96700	96600	96700	96600	46
392	20250120	120300	1694679900	96700	96600	96700	96600	55
393	20250120	120200	1689365600	96600	96700	96700	96600	73
394	20250120	120100	1682311500	96700	96600	96700	96600	36
395	20250120	120000	1678832600	96600	96600	96800	96600	107
396	20250120	115900	1668491900	96600	96600	96700	96600	41
397	20250120	115800	1664530600	96600	96500	96700	96500	86
398	20250120	115700	1656226000	96500	96600	96700	96500	30
399	20250120	115600	1653328400	96500	96600	96700	96500	65
400	20250120	115500	1647047900	96600	96700	96800	96600	70
401	20250120	115400	1640280000	96700	96600	96700	96600	38
402	20250120	115300	1636607000	96500	96600	96600	96500	87
403	20250120	115200	1628208500	96600	96600	96700	96600	57
404	20250120	115100	1622701500	96600	96600	96700	96600	13
405	20250120	115000	1621445600	96600	96600	96800	96600	166
406	20250120	114900	1605394400	96600	96600	96700	96600	38
407	20250120	114800	1601723200	96600	96500	96600	96400	138
408	20250120	114700	1588397400	96500	96500	96600	96400	68
409	20250120	114600	1581836500	96400	96500	96600	96400	52
410	20250120	114500	1576817000	96400	96500	96600	96400	61
411	20250120	114400	1570932000	96500	96500	96600	96500	64
412	20250120	114300	1564755400	96500	96500	96600	96500	69
413	20250120	114200	1558096500	96600	96500	96600	96500	45
414	20250120	114100	1553753400	96500	96400	96500	96400	48
415	20250120	114000	1549122400	96500	96400	96500	96400	124
416	20250120	113900	1537163600	96400	96400	96400	96400	29
417	20250120	113800	1534368000	96400	96500	96600	96400	121
418	20250120	113700	1522692100	96500	96600	96600	96500	60
419	20250120	113600	1516898800	96600	96600	96600	96600	153
420	20250120	113500	1502119000	96600	96700	96700	96600	107
421	20250120	113400	1491778700	96600	96600	96700	96600	135
422	20250120	113300	1478737200	96600	96500	96700	96500	86
423	20250120	113200	1470431400	96600	96500	96600	96500	79
424	20250120	113100	1462803500	96500	96500	96600	96500	79
425	20250120	113000	1455177800	96600	96600	96600	96500	80
426	20250120	112900	1447456700	96500	96700	96700	96500	212
427	20250120	112800	1426980000	96600	96600	96700	96600	102
428	20250120	112700	1417124800	96600	96700	96800	96600	329
429	20250120	112600	1385310400	96700	96700	96800	96700	72
430	20250120	112500	1378347100	96700	96700	96800	96700	48
431	20250120	112400	1373705100	96800	96700	96800	96600	44
432	20250120	112300	1369450800	96600	96700	96700	96600	105
433	20250120	112200	1359303000	96700	96700	96800	96600	84
434	20250120	112100	1351180500	96600	96800	96800	96600	202
435	20250120	112000	1331638400	96800	96900	96900	96800	78
436	20250120	111900	1324086000	96800	96800	96900	96600	581
437	20250120	111800	1267868700	96800	96900	96900	96800	66
438	20250120	111700	1261479700	96900	96800	96900	96800	63
439	20250120	111600	1255379100	96800	96700	96800	96700	73
440	20250120	111500	1248318800	96700	96700	96800	96700	71
441	20250120	111400	1241452700	96800	96800	96800	96700	95
442	20250120	111300	1232259600	96900	96900	97000	96800	317
443	20250120	111200	1201549900	96900	97000	97000	96900	59
444	20250120	111100	1195831400	97000	96900	97000	96900	57
445	20250120	111000	1190304500	97000	97000	97100	96900	194
446	20250120	110900	1171489100	97000	97000	97100	97000	23
447	20250120	110800	1169257600	97000	97100	97100	97000	209
448	20250120	110700	1148969000	97200	97200	97200	97100	96
449	20250120	110600	1139644900	97200	97200	97200	97200	11
450	20250120	110500	1138575700	97100	97300	97300	97100	55
451	20250120	110400	1133229500	97300	97200	97300	97200	54
452	20250120	110300	1127979100	97400	97100	97400	97100	40
453	20250120	110200	1124091700	97100	97200	97200	97100	42
454	20250120	110100	1120013400	97200	97200	97300	97100	69
455	20250120	110000	1113310900	97300	97300	97300	97200	10
456	20250120	105900	1112338100	97200	97400	97400	97200	74
457	20250120	105800	1105144900	97200	97200	97300	97200	88
458	20250120	105700	1096587300	97300	97300	97300	97200	19
459	20250120	105600	1094740300	97300	97400	97500	97200	35
460	20250120	105500	1091335000	97400	97200	97400	97200	117
461	20250120	105400	1079956800	97200	97200	97300	97200	28
462	20250120	105300	1077235100	97200	97200	97200	97200	29
463	20250120	105200	1074416300	97300	97200	97300	97100	135
464	20250120	105100	1061291900	97200	97200	97200	97200	89
465	20250120	105000	1052641100	97300	97300	97300	97300	8
466	20250120	104900	1051862700	97300	97300	97500	97300	61
467	20250120	104800	1045925600	97300	97300	97400	97300	44
468	20250120	104700	1041642000	97200	97300	97300	97200	21
469	20250120	104600	1039599500	97400	97400	97500	97300	61
470	20250120	104500	1033661400	97400	97300	97400	97300	48
471	20250120	104400	1028987900	97300	97300	97400	97300	22
472	20250120	104300	1026847200	97300	97200	97300	97200	116
473	20250120	104200	1015565600	97300	97300	97300	97200	15
474	20250120	104100	1014106300	97200	97200	97300	97200	32
475	20250120	104000	1010995800	97300	97300	97300	97200	47
476	20250120	103900	1006425300	97300	97400	97400	97200	121
477	20250120	103800	994648300	97500	97400	97500	97200	60
478	20250120	103700	988806900	97400	97300	97400	97100	212
479	20250120	103600	968177000	97300	97500	97500	97300	96
480	20250120	103500	958825700	97400	97400	97500	97400	75
481	20250120	103400	951515300	97400	97500	97500	97400	119
482	20250120	103300	939917400	97600	97400	97700	97400	92
483	20250120	103200	930937000	97500	97500	97500	97400	197
484	20250120	103100	911743200	97500	97600	97600	97500	75
485	20250120	103000	904426700	97500	97700	97800	97500	30
486	20250120	102900	901495700	97600	97800	97800	97400	163
487	20250120	102800	885586600	97500	97100	97500	97000	228
488	20250120	102700	863438100	97100	97000	97200	96900	178
489	20250120	102600	846166800	97100	97000	97100	97000	122
490	20250120	102500	834329500	97000	97000	97100	97000	166
491	20250120	102400	818218400	97100	97000	97100	97000	41
492	20250120	102300	814239000	97000	97100	97100	97000	108
493	20250120	102200	803755200	97000	97100	97100	97000	48
494	20250120	102100	799096300	97100	97100	97100	97100	69
495	20250120	102000	792396400	97100	97100	97200	97100	66
496	20250120	101900	785987400	97100	97200	97200	97100	34
497	20250120	101800	782684700	97200	97200	97200	97100	59
498	20250120	101700	776953400	97200	97300	97400	97200	70
499	20250120	101600	770147100	97300	97300	97300	97100	326
500	20250120	101500	738465000	97300	97300	97400	97200	70
501	20250120	101400	731655900	97300	97300	97400	97300	133
502	20250120	101300	718714800	97300	97600	97600	97300	349
503	20250120	101200	684719200	97600	97500	97600	97500	38
504	20250120	101100	681013900	97500	97700	97700	97500	182
505	20250120	101000	663254300	97700	97700	97900	97700	43
506	20250120	100900	659051200	97700	97900	97900	97700	570
507	20250120	100800	603258000	97900	97900	98000	97900	164
508	20250120	100700	587200900	97900	98000	98000	97900	40
509	20250120	100600	583284400	98000	97900	98000	97900	5
510	20250120	100500	582794700	97900	98000	98000	97900	42
511	20250120	100400	578682500	98000	98100	98100	98000	22
512	20250120	100300	576524900	98000	98100	98100	98000	46
513	20250120	100200	572015200	98000	98100	98200	97900	54
514	20250120	100100	566721800	98100	98000	98200	98000	11
515	20250120	100000	565642900	98000	98000	98100	98000	57
516	20250120	095900	560055700	97900	98000	98100	97900	37
517	20250120	095800	556430600	98000	98000	98100	98000	5
518	20250120	095700	555940500	98200	97900	98200	97900	150
519	20250120	095600	541231900	98000	98000	98000	97500	283
520	20250120	095500	513567200	98000	98000	98000	97900	45
521	20250120	095400	509158300	97900	97900	97900	97900	0
522	20250120	095300	509158300	97900	98000	98100	97900	21
523	20250120	095200	507101100	97900	97900	97900	97900	80
524	20250120	095100	499269100	98200	97800	98200	97700	84
525	20250120	095000	491059500	97800	97800	97800	97800	20
526	20250120	094900	489103500	97800	98200	98200	97800	82
527	20250120	094800	481080100	97800	97900	97900	97800	79
528	20250120	094700	473351400	97900	98100	98100	97900	81
529	20250120	094600	465416300	97900	97900	97900	97900	80
530	20250120	094500	457584300	98400	98000	98400	98000	89
531	20250120	094400	448858300	98400	98000	98500	98000	142
532	20250120	094300	434928800	98500	98100	98500	98100	100
533	20250120	094200	425114800	98500	98100	98500	98100	92
534	20250120	094100	416086200	98300	98300	98300	98300	0
535	20250120	094000	416086200	98300	98500	98500	98300	3
536	20250120	093900	415790900	98300	98000	98400	98000	234
537	20250120	093800	392839900	98000	98300	98400	97800	765
538	20250120	093700	317808800	98400	98300	98400	98300	2
539	20250120	093600	317612100	98300	98400	98400	98300	2
540	20250120	093500	317415400	98400	98400	98400	98400	13
541	20250120	093400	316136200	98400	98400	98400	98400	1
542	20250120	093300	316037800	98400	98300	98400	98300	11
543	20250120	093200	314956400	98400	98400	98400	98400	120
544	20250120	093100	303148400	98400	98500	98500	98400	19
545	20250120	093000	301277900	98600	98600	98600	98600	0
546	20250120	092900	301277900	98600	98600	98600	98600	5
547	20250120	092800	300784900	98600	98200	98600	98200	80
548	20250120	092700	292924900	98200	98300	98600	98200	41
549	20250120	092600	288885700	98300	98300	98300	98300	30
550	20250120	092500	285936700	98300	98500	98500	98300	342
551	20250120	092400	252258100	98600	98600	98600	98600	0
552	20250120	092300	252258100	98600	98400	98600	98300	41
553	20250120	092200	248223500	98700	98700	98700	98700	0
554	20250120	092100	248223500	98700	98700	98700	98700	2
555	20250120	092000	248026100	98300	98300	98300	98300	1
556	20250120	091900	247927800	98300	98700	98700	98300	15
557	20250120	091800	246451300	98700	98700	98700	98700	0
558	20250120	091700	246451300	98700	98700	98700	98400	72
559	20250120	091600	239356300	98700	98700	98700	98700	70
560	20250120	091500	232447300	98600	98700	98800	98600	107
561	20250120	091400	221887100	98600	98700	98700	98600	7
562	20250120	091300	221196400	98700	98700	98700	98700	12
563	20250120	091200	220012000	98700	98500	98700	98500	149
564	20250120	091100	205313300	98300	98300	98300	98300	0
565	20250120	091000	205313300	98300	98300	98300	98300	1
566	20250120	090900	205215000	98300	98300	98300	98300	23
567	20250120	090800	202954100	98200	98600	98600	98200	48
568	20250120	090700	198231300	98600	98300	98600	98300	80
569	20250120	090600	190351100	98300	98500	98500	98100	25
570	20250120	090500	187894000	98100	98100	98500	98100	362
571	20250120	090400	152379400	98200	98000	98200	98000	30
572	20250120	090300	149433900	98000	98000	98000	98000	107
573	20250120	090200	138947900	98000	98800	98800	98000	847
574	20250120	090100	55630000	98500	98500	98900	98500	300
575	20250120	090000	26047900	98500	97700	98500	97700	266