KissMeData/001040/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183300	5217105100	97800	97800	97800	97800	1453
3	20250107	183200	5217105100	97800	97800	97800	97800	0
4	20250107	183100	5217105100	97800	97800	97800	97800	0
5	20250107	183000	5217105100	97800	97800	97800	97800	0
6	20250107	182900	5217105100	97800	97800	97800	97800	0
7	20250107	182800	5217105100	97800	97800	97800	97800	0
8	20250107	182700	5217105100	97800	97800	97800	97800	0
9	20250107	182600	5217105100	97800	97800	97800	97800	0
10	20250107	182500	5217105100	97800	97800	97800	97800	0
11	20250107	182400	5217105100	97800	97800	97800	97800	0
12	20250107	182300	5217105100	97800	97800	97800	97800	0
13	20250107	182200	5217105100	97800	97800	97800	97800	0
14	20250107	182100	5217105100	97800	97800	97800	97800	0
15	20250107	182000	5217105100	97800	97800	97800	97800	0
16	20250107	181900	5217105100	97800	97800	97800	97800	0
17	20250107	181800	5217105100	97800	97800	97800	97800	0
18	20250107	181700	5217105100	97800	97800	97800	97800	0
19	20250107	181600	5217105100	97800	97800	97800	97800	0
20	20250107	181500	5217105100	97800	97800	97800	97800	0
21	20250107	181400	5217105100	97800	97800	97800	97800	0
22	20250107	181300	5217105100	97800	97800	97800	97800	0
23	20250107	181200	5217105100	97800	97800	97800	97800	0
24	20250107	181100	5217105100	97800	97800	97800	97800	0
25	20250107	181000	5217105100	97800	97800	97800	97800	0
26	20250107	180900	5217105100	97800	97800	97800	97800	0
27	20250107	180800	5217105100	97800	97800	97800	97800	0
28	20250107	180700	5217105100	97800	97800	97800	97800	0
29	20250107	180600	5217105100	97800	97800	97800	97800	0
30	20250107	180500	5217105100	97800	97800	97800	97800	0
31	20250107	180400	5217105100	97800	97800	97800	97800	0
32	20250107	180300	5217105100	97800	97800	97800	97800	1453
33	20250107	180200	5217105100	97800	97800	97800	97800	0
34	20250107	180100	5217105100	97800	97800	97800	97800	0
35	20250107	180000	5217105100	97800	97800	97800	97800	0
36	20250107	175900	5217105100	97800	97800	97800	97800	0
37	20250107	175800	5217105100	97800	97800	97800	97800	0
38	20250107	175700	5217105100	97800	97800	97800	97800	0
39	20250107	175600	5217105100	97800	97800	97800	97800	0
40	20250107	175500	5217105100	97800	97800	97800	97800	0
41	20250107	175400	5217105100	97800	97800	97800	97800	0
42	20250107	175300	5217105100	97800	97800	97800	97800	0
43	20250107	175200	5217105100	97800	97800	97800	97800	0
44	20250107	175100	5217105100	97800	97800	97800	97800	0
45	20250107	175000	5217105100	97800	97800	97800	97800	0
46	20250107	174900	5217105100	97800	97800	97800	97800	0
47	20250107	174800	5217105100	97800	97800	97800	97800	0
48	20250107	174700	5217105100	97800	97800	97800	97800	0
49	20250107	174600	5217105100	97800	97800	97800	97800	0
50	20250107	174500	5217105100	97800	97800	97800	97800	0
51	20250107	174400	5217105100	97800	97800	97800	97800	0
52	20250107	174300	5217105100	97800	97800	97800	97800	0
53	20250107	174200	5217105100	97800	97800	97800	97800	0
54	20250107	174100	5217105100	97800	97800	97800	97800	0
55	20250107	174000	5217105100	97800	97800	97800	97800	0
56	20250107	173900	5217105100	97800	97800	97800	97800	0
57	20250107	173800	5217105100	97800	97800	97800	97800	0
58	20250107	173700	5217105100	97800	97800	97800	97800	0
59	20250107	173600	5217105100	97800	97800	97800	97800	0
60	20250107	173500	5217105100	97800	97800	97800	97800	0
61	20250107	173400	5217105100	97800	97800	97800	97800	0
62	20250107	173300	5217105100	97800	97800	97800	97800	1453
63	20250107	173200	5217105100	97800	97800	97800	97800	0
64	20250107	173100	5217105100	97800	97800	97800	97800	0
65	20250107	173000	5217105100	97800	97800	97800	97800	0
66	20250107	172900	5217105100	97800	97800	97800	97800	0
67	20250107	172800	5217105100	97800	97800	97800	97800	0
68	20250107	172700	5217105100	97800	97800	97800	97800	0
69	20250107	172600	5217105100	97800	97800	97800	97800	0
70	20250107	172500	5217105100	97800	97800	97800	97800	0
71	20250107	172400	5217105100	97800	97800	97800	97800	0
72	20250107	172300	5217105100	97800	97800	97800	97800	0
73	20250107	172200	5217105100	97800	97800	97800	97800	0
74	20250107	172100	5217105100	97800	97800	97800	97800	0
75	20250107	172000	5217105100	97800	97800	97800	97800	0
76	20250107	171900	5217105100	97800	97800	97800	97800	0
77	20250107	171800	5217105100	97800	97800	97800	97800	0
78	20250107	171700	5217105100	97800	97800	97800	97800	0
79	20250107	171600	5217105100	97800	97800	97800	97800	0
80	20250107	171500	5217105100	97800	97800	97800	97800	0
81	20250107	171400	5217105100	97800	97800	97800	97800	0
82	20250107	171300	5217105100	97800	97800	97800	97800	0
83	20250107	171200	5217105100	97800	97800	97800	97800	0
84	20250107	171100	5217105100	97800	97800	97800	97800	0
85	20250107	171000	5217105100	97800	97800	97800	97800	0
86	20250107	170900	5217105100	97800	97800	97800	97800	0
87	20250107	170800	5217105100	97800	97800	97800	97800	0
88	20250107	170700	5217105100	97800	97800	97800	97800	0
89	20250107	170600	5217105100	97800	97800	97800	97800	0
90	20250107	170500	5217105100	97800	97800	97800	97800	0
91	20250107	170400	5217105100	97800	97800	97800	97800	0
92	20250107	170300	5217105100	97800	97800	97800	97800	1453
93	20250107	170200	5217105100	97800	97800	97800	97800	0
94	20250107	170100	5217105100	97800	97800	97800	97800	0
95	20250107	170000	5217105100	97800	97800	97800	97800	0
96	20250107	165900	5217105100	97800	97800	97800	97800	0
97	20250107	165800	5217105100	97800	97800	97800	97800	0
98	20250107	165700	5217105100	97800	97800	97800	97800	0
99	20250107	165600	5217105100	97800	97800	97800	97800	0
100	20250107	165500	5217105100	97800	97800	97800	97800	0
101	20250107	165400	5217105100	97800	97800	97800	97800	0
102	20250107	165300	5217105100	97800	97800	97800	97800	0
103	20250107	165200	5217105100	97800	97800	97800	97800	0
104	20250107	165100	5217105100	97800	97800	97800	97800	0
105	20250107	165000	5217105100	97800	97800	97800	97800	0
106	20250107	164900	5217105100	97800	97800	97800	97800	0
107	20250107	164800	5217105100	97800	97800	97800	97800	0
108	20250107	164700	5217105100	97800	97800	97800	97800	0
109	20250107	164600	5217105100	97800	97800	97800	97800	0
110	20250107	164500	5217105100	97800	97800	97800	97800	0
111	20250107	164400	5217105100	97800	97800	97800	97800	0
112	20250107	164300	5217105100	97800	97800	97800	97800	0
113	20250107	164200	5217105100	97800	97800	97800	97800	0
114	20250107	164100	5217105100	97800	97800	97800	97800	0
115	20250107	164000	5217105100	97800	97800	97800	97800	0
116	20250107	163900	5217105100	97800	97800	97800	97800	0
117	20250107	163800	5217105100	97800	97800	97800	97800	0
118	20250107	163700	5217105100	97800	97800	97800	97800	0
119	20250107	163600	5217105100	97800	97800	97800	97800	0
120	20250107	163500	5217105100	97800	97800	97800	97800	0
121	20250107	163400	5217105100	97800	97800	97800	97800	0
122	20250107	163300	5217105100	97800	97800	97800	97800	1453
123	20250107	163200	5217105100	97800	97800	97800	97800	0
124	20250107	163100	5217105100	97800	97800	97800	97800	0
125	20250107	163000	5217105100	97800	97800	97800	97800	0
126	20250107	162900	5217105100	97800	97800	97800	97800	0
127	20250107	162800	5217105100	97800	97800	97800	97800	0
128	20250107	162700	5217105100	97800	97800	97800	97800	0
129	20250107	162600	5217105100	97800	97800	97800	97800	0
130	20250107	162500	5217105100	97800	97800	97800	97800	0
131	20250107	162400	5217105100	97800	97800	97800	97800	0
132	20250107	162300	5217105100	97800	97800	97800	97800	0
133	20250107	162200	5217105100	97800	97800	97800	97800	0
134	20250107	162100	5217105100	97800	97800	97800	97800	0
135	20250107	162000	5217105100	97800	97800	97800	97800	0
136	20250107	161900	5217105100	97800	97800	97800	97800	0
137	20250107	161800	5217105100	97800	97800	97800	97800	0
138	20250107	161700	5217105100	97800	97800	97800	97800	0
139	20250107	161600	5217105100	97800	97800	97800	97800	0
140	20250107	161500	5217105100	97800	97800	97800	97800	0
141	20250107	161400	5217105100	97800	97800	97800	97800	0
142	20250107	161300	5217105100	97800	97800	97800	97800	0
143	20250107	161200	5217105100	97800	97800	97800	97800	0
144	20250107	161100	5217105100	97800	97800	97800	97800	0
145	20250107	161000	5217105100	97800	97800	97800	97800	0
146	20250107	160900	5217105100	97800	97800	97800	97800	0
147	20250107	160800	5217105100	97800	97800	97800	97800	0
148	20250107	160700	5217105100	97800	97800	97800	97800	0
149	20250107	160600	5217105100	97800	97800	97800	97800	0
150	20250107	160500	5217105100	97800	97800	97800	97800	0
151	20250107	160400	5217105100	97800	97800	97800	97800	0
152	20250107	160300	5217105100	97800	97800	97800	97800	1453
153	20250107	160200	5217105100	97800	97800	97800	97800	0
154	20250107	160100	5217105100	97800	97800	97800	97800	0
155	20250107	160000	5217105100	97800	97800	97800	97800	0
156	20250107	155900	5217105100	97800	97800	97800	97800	0
157	20250107	155800	5217105100	97800	97800	97800	97800	0
158	20250107	155700	5217105100	97800	97800	97800	97800	0
159	20250107	155600	5217105100	97800	97800	97800	97800	0
160	20250107	155500	5217105100	97800	97800	97800	97800	0
161	20250107	155400	5217105100	97800	97800	97800	97800	0
162	20250107	155300	5217105100	97800	97800	97800	97800	0
163	20250107	155200	5217105100	97800	97800	97800	97800	0
164	20250107	155100	5217105100	97800	97800	97800	97800	0
165	20250107	155000	5217105100	97800	97800	97800	97800	0
166	20250107	154900	5217105100	97800	97800	97800	97800	0
167	20250107	154800	5217105100	97800	97800	97800	97800	0
168	20250107	154700	5217105100	97800	97800	97800	97800	0
169	20250107	154600	5217105100	97800	97800	97800	97800	0
170	20250107	154500	5217105100	97800	97800	97800	97800	0
171	20250107	154400	5217105100	97800	97800	97800	97800	0
172	20250107	154300	5217105100	97800	97800	97800	97800	0
173	20250107	154200	5217105100	97800	97800	97800	97800	0
174	20250107	154100	5217105100	97800	97800	97800	97800	0
175	20250107	154000	5217105100	97800	97800	97800	97800	0
176	20250107	153900	5217105100	97800	97800	97800	97800	0
177	20250107	153800	5217105100	97800	97800	97800	97800	0
178	20250107	153700	5217105100	97800	97800	97800	97800	0
179	20250107	153600	5217105100	97800	97800	97800	97800	0
180	20250107	153500	5217105100	97800	97800	97800	97800	0
181	20250107	153400	5217105100	97800	97800	97800	97800	0
182	20250107	153300	5217105100	97800	97800	97800	97800	1453
183	20250107	153200	5217105100	97800	97800	97800	97800	0
184	20250107	153100	5217105100	97800	97800	97800	97800	0
185	20250107	153000	5217105100	97800	97800	97800	97800	1453
186	20250107	152900	5075001700	97800	97800	97800	97800	0
187	20250107	152800	5075001700	97800	97800	97800	97800	0
188	20250107	152700	5075001700	97800	97800	97800	97800	0
189	20250107	152600	5075001700	97800	97800	97800	97800	0
190	20250107	152500	5075001700	97800	97800	97800	97800	0
191	20250107	152400	5075001700	97800	97800	97800	97800	0
192	20250107	152300	5075001700	97800	97800	97800	97800	0
193	20250107	152200	5075001700	97800	97800	97800	97800	0
194	20250107	152100	5075001700	97800	97800	97800	97800	0
195	20250107	152000	5075001700	97800	97800	97800	97800	0
196	20250107	151900	5075001700	97800	97700	97900	97700	118
197	20250107	151800	5063466300	97700	97700	97800	97700	55
198	20250107	151700	5058087800	97800	97700	97800	97700	57
199	20250107	151600	5052516200	97800	97700	97800	97700	86
200	20250107	151500	5044111400	97800	97900	97900	97700	67
201	20250107	151400	5037557200	97900	97800	97900	97800	78
202	20250107	151300	5029926600	97900	97800	97900	97800	33
203	20250107	151200	5026697400	97900	97900	97900	97700	22
204	20250107	151100	5024543800	97900	97700	97900	97700	112
205	20250107	151000	5013593700	97600	97600	97900	97600	41
206	20250107	150900	5009586200	97600	97900	97900	97600	68
207	20250107	150800	5002938000	97900	97800	97900	97600	104
208	20250107	150700	4992777900	97600	97700	97800	97600	81
209	20250107	150600	4984863900	97800	97800	97800	97700	38
210	20250107	150500	4981149400	97800	97700	97800	97700	135
211	20250107	150400	4967957600	97600	97700	97700	97600	69
212	20250107	150300	4961219500	97700	97800	97800	97600	111
213	20250107	150200	4950373400	97800	97800	97800	97700	32
214	20250107	150100	4947245400	97800	97900	97900	97700	34
215	20250107	150000	4943921400	97900	97800	97900	97700	111
216	20250107	145900	4933068700	97900	97700	97900	97700	146
217	20250107	145800	4918789700	97800	97800	97800	97700	85
218	20250107	145700	4910479500	97800	97800	97800	97700	101
219	20250107	145600	4900607500	97700	97600	97800	97600	139
220	20250107	145500	4887017000	97800	97700	97800	97700	112
221	20250107	145400	4876068500	97700	97700	97800	97700	84
222	20250107	145300	4867858300	97800	97600	97900	97600	120
223	20250107	145200	4856126400	97600	97800	97800	97600	77
224	20250107	145100	4848600200	97600	97700	97800	97600	87
225	20250107	145000	4840099100	97800	97700	97800	97600	163
226	20250107	144900	4824167900	97600	97600	97700	97600	168
227	20250107	144800	4807761600	97600	97600	97700	97600	76
228	20250107	144700	4800337900	97600	97600	97800	97600	341
229	20250107	144600	4767021900	97600	97600	97800	97600	261
230	20250107	144500	4741527000	97600	97700	97800	97600	412
231	20250107	144400	4701271400	97800	97800	97800	97700	72
232	20250107	144300	4694231400	97700	97700	97800	97600	110
233	20250107	144200	4683489000	97800	97600	97900	97600	105
234	20250107	144100	4673222400	97800	97800	97800	97600	108
235	20250107	144000	4662666700	97600	97600	97800	97600	167
236	20250107	143900	4646351300	97600	97600	97700	97600	74
237	20250107	143800	4639122400	97600	97700	97800	97600	120
238	20250107	143700	4627400600	97700	97600	97800	97600	117
239	20250107	143600	4615968000	97600	97700	97800	97600	199
240	20250107	143500	4596525700	97600	97700	97800	97600	104
241	20250107	143400	4586367900	97700	97700	97800	97600	199
242	20250107	143300	4566922000	97800	97800	97800	97700	77
243	20250107	143200	4559393900	97800	97700	97800	97700	112
244	20250107	143100	4548446700	97700	97700	97900	97700	156
245	20250107	143000	4533189400	97700	97700	97800	97600	55
246	20250107	142900	4527814400	97700	97700	97800	97600	128
247	20250107	142800	4515310500	97700	97700	97700	97600	157
248	20250107	142700	4499973600	97600	97700	97700	97600	91
249	20250107	142600	4491089700	97700	97700	97700	97600	254
250	20250107	142500	4466295100	97700	97700	97700	97600	179
251	20250107	142400	4448808800	97700	97800	97800	97600	245
252	20250107	142300	4424870900	97900	97800	97900	97700	65
253	20250107	142200	4418512600	97800	97800	97900	97700	106
254	20250107	142100	4408149600	97900	97800	97900	97700	153
255	20250107	142000	4393184200	97900	97800	97900	97800	135
256	20250107	141900	4379976200	97900	97800	97900	97800	44
257	20250107	141800	4375670400	97800	97800	98000	97700	140
258	20250107	141700	4361971400	97800	97900	98000	97800	88
259	20250107	141600	4353351000	97900	97900	98000	97900	86
260	20250107	141500	4344929300	98000	98000	98100	97900	121
261	20250107	141400	4333072400	98000	98100	98200	98000	97
262	20250107	141300	4323557500	98000	98100	98100	97900	131
263	20250107	141200	4310719600	98100	98100	98200	98000	114
264	20250107	141100	4299534100	98100	98000	98100	98000	51
265	20250107	141000	4294533200	98000	98000	98100	97900	130
266	20250107	140900	4281796400	98000	97900	98000	97900	201
267	20250107	140800	4262098800	98000	97900	98000	97800	581
268	20250107	140700	4205219900	97800	97700	97800	97600	121
269	20250107	140600	4193399800	97700	97600	97700	97500	330
270	20250107	140500	4161189000	97700	97800	97800	97600	219
271	20250107	140400	4139796200	97700	97900	98000	97700	1238
272	20250107	140300	4018697900	97900	97900	98000	97900	338
273	20250107	140200	3985604500	97800	97800	97900	97800	174
274	20250107	140100	3968577400	97800	97800	97900	97800	90
275	20250107	140000	3959770200	97900	97800	97900	97800	53
276	20250107	135900	3954583400	97800	97900	98000	97800	357
277	20250107	135800	3919638300	97900	98000	98100	97900	287
278	20250107	135700	3891515100	98100	98000	98100	98000	61
279	20250107	135600	3885533400	98100	98000	98200	98000	433
280	20250107	135500	3843068300	98100	98100	98100	98000	78
281	20250107	135400	3835419000	98000	98100	98200	98000	721
282	20250107	135300	3764679000	98100	98300	98300	98100	471
283	20250107	135200	3718415300	98200	98300	98300	98200	189
284	20250107	135100	3699844000	98400	98300	98400	98300	116
285	20250107	135000	3688437100	98300	98300	98400	98300	123
286	20250107	134900	3676335400	98300	98300	98400	98300	46
287	20250107	134800	3671811600	98400	98300	98400	98200	483
288	20250107	134700	3624333800	98400	98300	98400	98300	115
289	20250107	134600	3613019300	98400	98400	98400	98300	84
290	20250107	134500	3604756300	98300	98300	98400	98300	104
291	20250107	134400	3594528400	98400	98400	98400	98300	132
292	20250107	134300	3581541100	98300	98400	98400	98300	43
293	20250107	134200	3577311500	98400	98400	98500	98300	94
294	20250107	134100	3568065500	98300	98300	98400	98300	138
295	20250107	134000	3554487100	98300	98400	98400	98300	209
296	20250107	133900	3533927600	98400	98500	98500	98400	81
297	20250107	133800	3525951900	98500	98500	98500	98400	32
298	20250107	133700	3522800700	98500	98500	98500	98400	186
299	20250107	133600	3504486100	98400	98500	98600	98400	131
300	20250107	133500	3491580000	98600	98500	98600	98500	35
301	20250107	133400	3488129300	98600	98400	98600	98400	96
302	20250107	133300	3478677800	98400	98300	98500	98300	30
303	20250107	133200	3475725700	98300	98600	98600	98300	276
304	20250107	133100	3448542800	98500	98600	98600	98500	158
305	20250107	133000	3432969700	98500	98500	98700	98500	59
306	20250107	132900	3427154200	98600	98600	98700	98500	110
307	20250107	132800	3416308300	98700	98500	98700	98500	73
308	20250107	132700	3409108000	98600	98500	98700	98500	44
309	20250107	132600	3404768900	98500	98500	98600	98500	86
310	20250107	132500	3396293800	98600	98600	98700	98600	113
311	20250107	132400	3385143000	98500	98600	98800	98500	98
312	20250107	132300	3375469000	98600	98600	98800	98600	167
313	20250107	132200	3358989900	98600	98500	98600	98500	51
314	20250107	132100	3353962600	98500	98500	98600	98500	53
315	20250107	132000	3348737800	98500	98500	98600	98500	111
316	20250107	131900	3337800200	98500	98500	98500	98400	52
317	20250107	131800	3332678900	98400	98300	98400	98300	53
318	20250107	131700	3327464100	98400	98500	98500	98300	116
319	20250107	131600	3316045900	98500	98500	98500	98400	30
320	20250107	131500	3313091200	98400	98300	98500	98200	110
321	20250107	131400	3302280200	98200	98400	98400	98200	176
322	20250107	131300	3284977500	98500	98400	98500	98400	70
323	20250107	131200	3278084800	98600	98600	98600	98400	215
324	20250107	131100	3256897900	98500	98500	98600	98500	28
325	20250107	131000	3254138300	98500	98500	98600	98500	69
326	20250107	130900	3247337000	98500	98400	98600	98400	120
327	20250107	130800	3235515700	98400	98400	98500	98400	49
328	20250107	130700	3230690100	98400	98200	98500	98200	38
329	20250107	130600	3226948800	98200	98500	98600	98200	210
330	20250107	130500	3206279600	98400	98400	98400	98300	11
331	20250107	130400	3205197300	98300	98300	98500	98200	97
332	20250107	130300	3195658800	98300	98400	98400	98200	121
333	20250107	130200	3183758600	98300	98300	98300	98200	40
334	20250107	130100	3179827000	98400	98500	98600	98200	778
335	20250107	130000	3103242900	98500	98500	98500	98400	47
336	20250107	125900	3098614500	98400	98300	98500	98300	137
337	20250107	125800	3085126500	98300	98300	98400	98300	93
338	20250107	125700	3075980400	98400	98500	98500	98300	52
339	20250107	125600	3070860700	98500	98300	98500	98300	88
340	20250107	125500	3062196800	98300	98400	98400	98300	76
341	20250107	125400	3054722700	98500	98300	98500	98300	86
342	20250107	125300	3046257000	98400	98400	98500	98400	174
343	20250107	125200	3029125200	98400	98400	98500	98400	43
344	20250107	125100	3024892200	98400	98500	98500	98300	73
345	20250107	125000	3017707600	98400	98500	98500	98300	127
346	20250107	124900	3005210900	98400	98400	98500	98400	43
347	20250107	124800	3000977700	98400	98300	98400	98300	35
348	20250107	124700	2997534700	98300	98400	98500	98300	161
349	20250107	124600	2981690400	98300	98500	98500	98300	38
350	20250107	124500	2977950700	98400	98400	98500	98400	91
351	20250107	124400	2968990400	98400	98500	98500	98400	155
352	20250107	124300	2953730400	98400	98400	98400	98300	42
353	20250107	124200	2949598500	98400	98500	98500	98300	64
354	20250107	124100	2943299000	98300	98400	98500	98300	154
355	20250107	124000	2928144900	98300	98300	98400	98300	40
356	20250107	123900	2924210800	98300	98300	98400	98200	98
357	20250107	123800	2914580900	98200	98500	98500	98200	82
358	20250107	123700	2906511400	98400	98200	98400	98200	60
359	20250107	123600	2900611000	98200	98400	98400	98200	104
360	20250107	123500	2890393100	98400	98300	98500	98300	32
361	20250107	123400	2887244400	98300	98300	98400	98200	112
362	20250107	123300	2876229000	98300	98400	98400	98200	86
363	20250107	123200	2867779200	98300	98400	98400	98200	49
364	20250107	123100	2862962500	98300	98200	98400	98200	120
365	20250107	123000	2851161100	98200	98400	98400	98200	71
366	20250107	122900	2844182500	98300	98100	98300	98100	70
367	20250107	122800	2837307800	98100	98300	98300	98100	214
368	20250107	122700	2816294300	98200	98200	98300	98200	31
369	20250107	122600	2813248300	98200	98200	98300	98200	66
370	20250107	122500	2806762100	98200	98200	98300	98200	90
371	20250107	122400	2797922200	98200	98200	98300	98100	105
372	20250107	122300	2787611600	98100	98100	98200	98100	49
373	20250107	122200	2782800900	98100	98100	98300	98100	171
374	20250107	122100	2766006500	98100	98300	98300	98100	101
375	20250107	122000	2756082300	98100	98200	98300	98100	62
376	20250107	121900	2749994000	98300	98300	98300	98200	125
377	20250107	121800	2737711800	98300	98100	98300	98100	107
378	20250107	121700	2727203600	98200	98200	98300	98100	378
379	20250107	121600	2690085700	98300	98200	98300	98200	52
380	20250107	121500	2684975500	98200	98400	98400	98200	164
381	20250107	121400	2668843100	98300	98300	98500	98300	88
382	20250107	121300	2660188300	98300	98200	98500	98200	51
383	20250107	121200	2655172500	98300	98200	98400	98200	115
384	20250107	121100	2643862200	98200	98300	98300	98200	59
385	20250107	121000	2638066400	98300	98200	98300	98200	59
386	20250107	120900	2632267600	98200	98300	98300	98200	110
387	20250107	120800	2621455600	98200	98300	98300	98200	312
388	20250107	120700	2590794600	98300	98300	98400	98300	69
389	20250107	120600	2584006800	98400	98300	98400	98200	93
390	20250107	120500	2574868000	98200	98300	98400	98200	78
391	20250107	120400	2567200400	98300	98200	98400	98200	44
392	20250107	120300	2562872300	98200	98200	98400	98200	99
393	20250107	120200	2553140200	98300	98200	98300	98200	69
394	20250107	120100	2546358900	98300	98300	98400	98300	69
395	20250107	120000	2539572600	98300	98300	98400	98300	156
396	20250107	115900	2524229300	98400	98300	98400	98300	55
397	20250107	115800	2518819200	98300	98300	98400	98300	40
398	20250107	115700	2514884800	98300	98400	98400	98300	121
399	20250107	115600	2502987500	98300	98200	98300	98200	98
400	20250107	115500	2493356100	98200	98200	98300	98200	45
401	20250107	115400	2488935200	98200	98200	98300	98100	181
402	20250107	115300	2471157400	98200	98100	98200	98100	128
403	20250107	115200	2458589100	98100	98300	98400	98100	573
404	20250107	115100	2402291400	98300	98300	98400	98300	77
405	20250107	115000	2394717900	98300	98400	98600	98300	141
406	20250107	114900	2380834800	98300	98500	98500	98300	127
407	20250107	114800	2368338700	98500	98500	98600	98500	83
408	20250107	114700	2360159200	98400	98400	98400	98300	47
409	20250107	114600	2355535200	98400	98400	98500	98400	266
410	20250107	114500	2329356600	98400	98400	98600	98400	96
411	20250107	114400	2319905800	98400	98500	98600	98400	295
412	20250107	114300	2290843700	98500	98500	98600	98500	297
413	20250107	114200	2261584900	98500	98500	98700	98500	107
414	20250107	114100	2251035500	98500	98600	98700	98500	144
415	20250107	114000	2236832100	98700	98500	98700	98500	63
416	20250107	113900	2230616000	98600	98600	98600	98500	41
417	20250107	113800	2226575200	98600	98500	98600	98500	123
418	20250107	113700	2214454400	98600	98700	98700	98500	188
419	20250107	113600	2195914900	98600	98500	98600	98500	36
420	20250107	113500	2192366600	98500	98600	98700	98500	158
421	20250107	113400	2176791600	98600	98600	98700	98500	49
422	20250107	113300	2171958400	98600	98500	98600	98500	35
423	20250107	113200	2168508800	98500	98500	98700	98500	96
424	20250107	113100	2159047300	98500	98700	98700	98500	167
425	20250107	113000	2142571900	98600	98600	98700	98600	68
426	20250107	112900	2135865600	98700	98800	98800	98600	186
427	20250107	112800	2117495900	98700	98600	98700	98600	107
428	20250107	112700	2106935400	98700	98600	98700	98600	110
429	20250107	112600	2096085700	98600	98600	98800	98600	57
430	20250107	112500	2090459200	98600	98700	98700	98600	116
431	20250107	112400	2079011800	98700	98600	98700	98600	107
432	20250107	112300	2068457400	98800	98800	98800	98700	51
433	20250107	112200	2063420100	98700	98700	98800	98700	114
434	20250107	112100	2052160500	98800	98700	98800	98700	107
435	20250107	112000	2041594700	98700	98800	98900	98700	49
436	20250107	111900	2036754700	98800	98700	98900	98700	164
437	20250107	111800	2020552000	98800	98700	98900	98700	49
438	20250107	111700	2015709000	98700	98700	98800	98700	54
439	20250107	111600	2010377300	98700	98600	98800	98600	91
440	20250107	111500	2001398400	98800	98800	98800	98600	122
441	20250107	111400	1989346900	98800	98800	98800	98700	56
442	20250107	111300	1983815800	98800	98700	98800	98700	123
443	20250107	111200	1971671600	98900	98800	98900	98700	126
444	20250107	111100	1959224100	98800	98800	98900	98600	51
445	20250107	111000	1954186000	98800	98700	98900	98600	206
446	20250107	110900	1933844900	98700	98700	98700	98600	140
447	20250107	110800	1920028300	98700	98700	98900	98600	217
448	20250107	110700	1898619400	98600	98700	98900	98600	125
449	20250107	110600	1886276600	98700	98700	98800	98700	120
450	20250107	110500	1874423700	98700	98700	98800	98600	395
451	20250107	110400	1835444600	98700	98700	98800	98700	49
452	20250107	110300	1830603800	98700	98800	98800	98700	112
453	20250107	110200	1819541000	98800	98800	98800	98700	111
454	20250107	110100	1808579200	98700	98800	98800	98700	28
455	20250107	110000	1805813700	98800	98800	98900	98700	121
456	20250107	105900	1793858300	98700	98600	98700	98600	71
457	20250107	105800	1786850900	98600	98600	98700	98600	25
458	20250107	105700	1784384300	98600	98800	98800	98600	237
459	20250107	105600	1760988300	98700	98800	99000	98700	374
460	20250107	105500	1724036500	98900	98800	98900	98800	41
461	20250107	105400	1719983500	98900	98900	99000	98800	192
462	20250107	105300	1700996700	98900	99000	99000	98800	133
463	20250107	105200	1687841500	98900	98900	99000	98900	104
464	20250107	105100	1677554000	98900	98900	99000	98900	103
465	20250107	105000	1667363400	98900	98900	99000	98900	108
466	20250107	104900	1656673700	98900	98900	99000	98900	71
467	20250107	104800	1649648000	98900	98800	99000	98800	116
468	20250107	104700	1638172300	98900	98900	99000	98800	97
469	20250107	104600	1628571900	98900	98800	99000	98800	87
470	20250107	104500	1619968900	98800	98900	98900	98800	112
471	20250107	104400	1608898200	98900	98900	98900	98800	142
472	20250107	104300	1594859200	98800	98900	99000	98800	353
473	20250107	104200	1559945100	98900	99000	99000	98900	53
474	20250107	104100	1554699700	98900	99000	99000	98900	173
475	20250107	104000	1537573700	98900	99000	99000	98900	100
476	20250107	103900	1527677100	99000	99000	99000	98900	34
477	20250107	103800	1524312100	98900	98800	99000	98800	124
478	20250107	103700	1512045100	98800	98900	99000	98800	321
479	20250107	103600	1480294700	98900	99000	99000	98900	78
480	20250107	103500	1472576700	99000	99100	99200	99000	190
481	20250107	103400	1453749800	99200	99100	99200	99000	141
482	20250107	103300	1439776800	99000	99100	99100	99000	46
483	20250107	103200	1435219700	99000	99000	99200	99000	125
484	20250107	103100	1422838400	99000	99000	99100	98900	148
485	20250107	103000	1408180700	98900	99000	99100	98900	181
486	20250107	102900	1390259800	99000	99000	99200	99000	65
487	20250107	102800	1383819700	99000	99100	99100	99000	124
488	20250107	102700	1371533400	99100	99000	99100	99000	54
489	20250107	102600	1366182700	99000	99000	99100	98900	56
490	20250107	102500	1360637800	99000	99000	99100	99000	97
491	20250107	102400	1351028500	99000	99000	99000	98900	95
492	20250107	102300	1341625400	98900	98900	99000	98900	62
493	20250107	102200	1335489100	98900	99000	99100	98900	133
494	20250107	102100	1322321900	99000	99000	99100	99000	116
495	20250107	102000	1310834100	99100	99100	99100	99000	48
496	20250107	101900	1306078100	99000	98900	99100	98900	74
497	20250107	101800	1298750400	98900	99000	99100	98900	150
498	20250107	101700	1283896500	99000	99000	99100	99000	45
499	20250107	101600	1279439400	99100	99000	99100	99000	96
500	20250107	101500	1269929800	99000	98900	99000	98900	58
501	20250107	101400	1264189300	98900	99100	99100	98900	34
502	20250107	101300	1260822200	99100	98900	99100	98900	43
503	20250107	101200	1256564000	99000	98700	99000	98700	528
504	20250107	101100	1204310500	98700	98700	98800	98700	53
505	20250107	101000	1199075100	98700	98800	98900	98700	63
506	20250107	100900	1192848900	98800	98700	98900	98700	124
507	20250107	100800	1180594800	98800	98700	98800	98700	39
508	20250107	100700	1176743200	98800	98800	98900	98700	64
509	20250107	100600	1170418700	98700	98800	98800	98600	153
510	20250107	100500	1155312700	98900	98800	98900	98800	78
511	20250107	100400	1147602500	98900	98800	98900	98700	69
512	20250107	100300	1140783600	98800	99000	99000	98800	183
513	20250107	100200	1122678500	99000	98900	99000	98900	82
514	20250107	100100	1114564600	98900	98900	99000	98900	208
515	20250107	100000	1093977400	98900	98800	99000	98800	94
516	20250107	095900	1084676600	98900	99000	99000	98700	86
517	20250107	095800	1076173500	99000	98900	99000	98900	150
518	20250107	095700	1061325300	98900	98500	99000	98400	624
519	20250107	095600	999624200	98400	98600	98600	98400	146
520	20250107	095500	985241400	98500	98600	98700	98500	73
521	20250107	095400	978042700	98600	98700	98800	98500	102
522	20250107	095300	967978100	98700	98700	98700	98500	168
523	20250107	095200	951401900	98700	98600	98700	98500	33
524	20250107	095100	948149000	98600	98700	98700	98500	80
525	20250107	095000	940258400	98700	98600	98700	98600	139
526	20250107	094900	926540300	98600	98400	98700	98400	390
527	20250107	094800	888095900	98400	98200	98400	98200	118
528	20250107	094700	876496400	98200	98200	98400	98200	146
529	20250107	094600	862147300	98300	98200	98300	98200	156
530	20250107	094500	846817600	98200	98200	98200	98100	253
531	20250107	094400	821975500	98200	98200	98300	98200	32
532	20250107	094300	818832700	98300	98400	98400	98200	216
533	20250107	094200	797609400	98400	98300	98400	98200	185
534	20250107	094100	779433700	98200	98300	98600	98200	303
535	20250107	094000	749623000	98300	98200	98300	98200	87
536	20250107	093900	741077700	98200	98200	98300	98200	50
537	20250107	093800	736166700	98200	98100	98200	98100	74
538	20250107	093700	728900800	98100	98200	98300	98100	390
539	20250107	093600	690595200	98200	98300	98400	98200	122
540	20250107	093500	678602700	98300	98400	98400	98200	185
541	20250107	093400	660418700	98400	98300	98400	98200	40
542	20250107	093300	656487000	98300	98400	98400	98200	168
543	20250107	093200	639972500	98300	98200	98300	98200	87
544	20250107	093100	631424100	98200	98300	98400	98200	36
545	20250107	093000	627886000	98300	98100	98300	98100	91
546	20250107	092900	618947800	98100	98400	98400	98100	606
547	20250107	092800	559448400	98400	98400	98400	98300	115
548	20250107	092700	548143500	98400	98200	98400	98200	41
549	20250107	092600	544113700	98200	98200	98200	98200	10
550	20250107	092500	543131700	98300	98300	98300	98300	27
551	20250107	092400	540477600	98300	98400	98400	98300	12
552	20250107	092300	539297800	98300	98300	98300	98200	255
553	20250107	092200	514231400	98400	98400	98600	98400	137
554	20250107	092100	500745000	98400	98600	98600	98300	154
555	20250107	092000	485568700	98600	98600	98600	98600	8
556	20250107	091900	484779900	98700	98600	98800	98600	58
557	20250107	091800	479056800	98500	98400	98500	98300	181
558	20250107	091700	461248400	98400	98500	98600	98400	251
559	20250107	091600	436528800	98500	98900	98900	98500	248
560	20250107	091500	412054200	98800	98800	99000	98700	332
561	20250107	091400	379231200	98800	98800	98800	98800	13
562	20250107	091300	377946800	99000	99300	99400	98800	316
563	20250107	091200	346579500	99400	99300	99400	99300	50
564	20250107	091100	341612600	99200	99200	99200	99200	44
565	20250107	091000	337247800	99300	99200	99300	99200	22
566	20250107	090900	335064400	99200	99100	99400	99000	204
567	20250107	090800	314854000	99100	99300	99400	99000	245
568	20250107	090700	290561100	99300	99400	99400	99200	50
569	20250107	090600	285595800	99400	99500	99600	99300	158
570	20250107	090500	269887200	99300	99200	99500	99200	316
571	20250107	090400	238467200	99200	98900	99400	98900	787
572	20250107	090300	160301400	99000	99000	99100	98900	176
573	20250107	090200	142877100	99000	99000	99400	98600	301
574	20250107	090100	113036000	99000	98500	99100	98500	466
575	20250107	090000	66913400	99100	98400	99100	98400	678