KissMeData/018260/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190400	13480387400	129200	129200	129200	129200	6763
3	20250106	190300	13480387400	129200	129200	129200	129200	0
4	20250106	190200	13480387400	129200	129200	129200	129200	0
5	20250106	190100	13480387400	129200	129200	129200	129200	0
6	20250106	190000	13480387400	129200	129200	129200	129200	0
7	20250106	185900	13480387400	129200	129200	129200	129200	0
8	20250106	185800	13480387400	129200	129200	129200	129200	0
9	20250106	185700	13480387400	129200	129200	129200	129200	0
10	20250106	185600	13480387400	129200	129200	129200	129200	0
11	20250106	185500	13480387400	129200	129200	129200	129200	0
12	20250106	185400	13480387400	129200	129200	129200	129200	0
13	20250106	185300	13480387400	129200	129200	129200	129200	0
14	20250106	185200	13480387400	129200	129200	129200	129200	0
15	20250106	185100	13480387400	129200	129200	129200	129200	0
16	20250106	185000	13480387400	129200	129200	129200	129200	0
17	20250106	184900	13480387400	129200	129200	129200	129200	0
18	20250106	184800	13480387400	129200	129200	129200	129200	0
19	20250106	184700	13480387400	129200	129200	129200	129200	0
20	20250106	184600	13480387400	129200	129200	129200	129200	0
21	20250106	184500	13480387400	129200	129200	129200	129200	0
22	20250106	184400	13480387400	129200	129200	129200	129200	0
23	20250106	184300	13480387400	129200	129200	129200	129200	0
24	20250106	184200	13480387400	129200	129200	129200	129200	0
25	20250106	184100	13480387400	129200	129200	129200	129200	0
26	20250106	184000	13480387400	129200	129200	129200	129200	0
27	20250106	183900	13480387400	129200	129200	129200	129200	0
28	20250106	183800	13480387400	129200	129200	129200	129200	0
29	20250106	183700	13480387400	129200	129200	129200	129200	0
30	20250106	183600	13480387400	129200	129200	129200	129200	0
31	20250106	183500	13480387400	129200	129200	129200	129200	0
32	20250106	183400	13480387400	129200	129200	129200	129200	6763
33	20250106	183300	13480387400	129200	129200	129200	129200	0
34	20250106	183200	13480387400	129200	129200	129200	129200	0
35	20250106	183100	13480387400	129200	129200	129200	129200	0
36	20250106	183000	13480387400	129200	129200	129200	129200	0
37	20250106	182900	13480387400	129200	129200	129200	129200	0
38	20250106	182800	13480387400	129200	129200	129200	129200	0
39	20250106	182700	13480387400	129200	129200	129200	129200	0
40	20250106	182600	13480387400	129200	129200	129200	129200	0
41	20250106	182500	13480387400	129200	129200	129200	129200	0
42	20250106	182400	13480387400	129200	129200	129200	129200	0
43	20250106	182300	13480387400	129200	129200	129200	129200	0
44	20250106	182200	13480387400	129200	129200	129200	129200	0
45	20250106	182100	13480387400	129200	129200	129200	129200	0
46	20250106	182000	13480387400	129200	129200	129200	129200	0
47	20250106	181900	13480387400	129200	129200	129200	129200	0
48	20250106	181800	13480387400	129200	129200	129200	129200	0
49	20250106	181700	13480387400	129200	129200	129200	129200	0
50	20250106	181600	13480387400	129200	129200	129200	129200	0
51	20250106	181500	13480387400	129200	129200	129200	129200	0
52	20250106	181400	13480387400	129200	129200	129200	129200	0
53	20250106	181300	13480387400	129200	129200	129200	129200	0
54	20250106	181200	13480387400	129200	129200	129200	129200	0
55	20250106	181100	13480387400	129200	129200	129200	129200	0
56	20250106	181000	13480387400	129200	129200	129200	129200	0
57	20250106	180900	13480387400	129200	129200	129200	129200	0
58	20250106	180800	13480387400	129200	129200	129200	129200	0
59	20250106	180700	13480387400	129200	129200	129200	129200	0
60	20250106	180600	13480387400	129200	129200	129200	129200	0
61	20250106	180500	13480387400	129200	129200	129200	129200	0
62	20250106	180400	13480387400	129200	129200	129200	129200	6763
63	20250106	180300	13480387400	129200	129200	129200	129200	0
64	20250106	180200	13480387400	129200	129200	129200	129200	0
65	20250106	180100	13480387400	129200	129200	129200	129200	0
66	20250106	180000	13480387400	129200	129200	129200	129200	0
67	20250106	175900	13480387400	129200	129200	129200	129200	0
68	20250106	175800	13480387400	129200	129200	129200	129200	0
69	20250106	175700	13480387400	129200	129200	129200	129200	0
70	20250106	175600	13480387400	129200	129200	129200	129200	0
71	20250106	175500	13480387400	129200	129200	129200	129200	0
72	20250106	175400	13480387400	129200	129200	129200	129200	0
73	20250106	175300	13480387400	129200	129200	129200	129200	0
74	20250106	175200	13480387400	129200	129200	129200	129200	0
75	20250106	175100	13480387400	129200	129200	129200	129200	0
76	20250106	175000	13480387400	129200	129200	129200	129200	0
77	20250106	174900	13480387400	129200	129200	129200	129200	0
78	20250106	174800	13480387400	129200	129200	129200	129200	0
79	20250106	174700	13480387400	129200	129200	129200	129200	0
80	20250106	174600	13480387400	129200	129200	129200	129200	0
81	20250106	174500	13480387400	129200	129200	129200	129200	0
82	20250106	174400	13480387400	129200	129200	129200	129200	0
83	20250106	174300	13480387400	129200	129200	129200	129200	0
84	20250106	174200	13480387400	129200	129200	129200	129200	0
85	20250106	174100	13480387400	129200	129200	129200	129200	0
86	20250106	174000	13480387400	129200	129200	129200	129200	0
87	20250106	173900	13480387400	129200	129200	129200	129200	0
88	20250106	173800	13480387400	129200	129200	129200	129200	0
89	20250106	173700	13480387400	129200	129200	129200	129200	0
90	20250106	173600	13480387400	129200	129200	129200	129200	0
91	20250106	173500	13480387400	129200	129200	129200	129200	0
92	20250106	173400	13480387400	129200	129200	129200	129200	6763
93	20250106	173300	13480387400	129200	129200	129200	129200	0
94	20250106	173200	13480387400	129200	129200	129200	129200	0
95	20250106	173100	13480387400	129200	129200	129200	129200	0
96	20250106	173000	13480387400	129200	129200	129200	129200	0
97	20250106	172900	13480387400	129200	129200	129200	129200	0
98	20250106	172800	13480387400	129200	129200	129200	129200	0
99	20250106	172700	13480387400	129200	129200	129200	129200	0
100	20250106	172600	13480387400	129200	129200	129200	129200	0
101	20250106	172500	13480387400	129200	129200	129200	129200	0
102	20250106	172400	13480387400	129200	129200	129200	129200	0
103	20250106	172300	13480387400	129200	129200	129200	129200	0
104	20250106	172200	13480387400	129200	129200	129200	129200	0
105	20250106	172100	13480387400	129200	129200	129200	129200	0
106	20250106	172000	13480387400	129200	129200	129200	129200	0
107	20250106	171900	13480387400	129200	129200	129200	129200	0
108	20250106	171800	13480387400	129200	129200	129200	129200	0
109	20250106	171700	13480387400	129200	129200	129200	129200	0
110	20250106	171600	13480387400	129200	129200	129200	129200	0
111	20250106	171500	13480387400	129200	129200	129200	129200	0
112	20250106	171400	13480387400	129200	129200	129200	129200	0
113	20250106	171300	13480387400	129200	129200	129200	129200	0
114	20250106	171200	13480387400	129200	129200	129200	129200	0
115	20250106	171100	13480387400	129200	129200	129200	129200	0
116	20250106	171000	13480387400	129200	129200	129200	129200	0
117	20250106	170900	13480387400	129200	129200	129200	129200	0
118	20250106	170800	13480387400	129200	129200	129200	129200	0
119	20250106	170700	13480387400	129200	129200	129200	129200	0
120	20250106	170600	13480387400	129200	129200	129200	129200	0
121	20250106	170500	13480387400	129200	129200	129200	129200	0
122	20250106	170400	13480387400	129200	129200	129200	129200	6763
123	20250106	170300	13480387400	129200	129200	129200	129200	0
124	20250106	170200	13480387400	129200	129200	129200	129200	0
125	20250106	170100	13480387400	129200	129200	129200	129200	0
126	20250106	170000	13480387400	129200	129200	129200	129200	0
127	20250106	165900	13480387400	129200	129200	129200	129200	0
128	20250106	165800	13480387400	129200	129200	129200	129200	0
129	20250106	165700	13480387400	129200	129200	129200	129200	0
130	20250106	165600	13480387400	129200	129200	129200	129200	0
131	20250106	165500	13480387400	129200	129200	129200	129200	0
132	20250106	165400	13480387400	129200	129200	129200	129200	0
133	20250106	165300	13480387400	129200	129200	129200	129200	0
134	20250106	165200	13480387400	129200	129200	129200	129200	0
135	20250106	165100	13480387400	129200	129200	129200	129200	0
136	20250106	165000	13480387400	129200	129200	129200	129200	0
137	20250106	164900	13480387400	129200	129200	129200	129200	0
138	20250106	164800	13480387400	129200	129200	129200	129200	0
139	20250106	164700	13480387400	129200	129200	129200	129200	0
140	20250106	164600	13480387400	129200	129200	129200	129200	0
141	20250106	164500	13480387400	129200	129200	129200	129200	0
142	20250106	164400	13480387400	129200	129200	129200	129200	0
143	20250106	164300	13480387400	129200	129200	129200	129200	0
144	20250106	164200	13480387400	129200	129200	129200	129200	0
145	20250106	164100	13480387400	129200	129200	129200	129200	0
146	20250106	164000	13480387400	129200	129200	129200	129200	0
147	20250106	163900	13480387400	129200	129200	129200	129200	0
148	20250106	163800	13480387400	129200	129200	129200	129200	0
149	20250106	163700	13480387400	129200	129200	129200	129200	0
150	20250106	163600	13480387400	129200	129200	129200	129200	0
151	20250106	163500	13480387400	129200	129200	129200	129200	0
152	20250106	163400	13480387400	129200	129200	129200	129200	6763
153	20250106	163300	13480387400	129200	129200	129200	129200	0
154	20250106	163200	13480387400	129200	129200	129200	129200	0
155	20250106	163100	13480387400	129200	129200	129200	129200	0
156	20250106	163000	13480387400	129200	129200	129200	129200	0
157	20250106	162900	13480387400	129200	129200	129200	129200	0
158	20250106	162800	13480387400	129200	129200	129200	129200	0
159	20250106	162700	13480387400	129200	129200	129200	129200	0
160	20250106	162600	13480387400	129200	129200	129200	129200	0
161	20250106	162500	13480387400	129200	129200	129200	129200	0
162	20250106	162400	13480387400	129200	129200	129200	129200	0
163	20250106	162300	13480387400	129200	129200	129200	129200	0
164	20250106	162200	13480387400	129200	129200	129200	129200	0
165	20250106	162100	13480387400	129200	129200	129200	129200	0
166	20250106	162000	13480387400	129200	129200	129200	129200	0
167	20250106	161900	13480387400	129200	129200	129200	129200	0
168	20250106	161800	13480387400	129200	129200	129200	129200	0
169	20250106	161700	13480387400	129200	129200	129200	129200	0
170	20250106	161600	13480387400	129200	129200	129200	129200	0
171	20250106	161500	13480387400	129200	129200	129200	129200	0
172	20250106	161400	13480387400	129200	129200	129200	129200	0
173	20250106	161300	13480387400	129200	129200	129200	129200	0
174	20250106	161200	13480387400	129200	129200	129200	129200	0
175	20250106	161100	13480387400	129200	129200	129200	129200	0
176	20250106	161000	13480387400	129200	129200	129200	129200	0
177	20250106	160900	13480387400	129200	129200	129200	129200	0
178	20250106	160800	13480387400	129200	129200	129200	129200	0
179	20250106	160700	13480387400	129200	129200	129200	129200	0
180	20250106	160600	13480387400	129200	129200	129200	129200	0
181	20250106	160500	13480387400	129200	129200	129200	129200	0
182	20250106	160400	13480387400	129200	129200	129200	129200	6763
183	20250106	160300	13480387400	129200	129200	129200	129200	0
184	20250106	160200	13480387400	129200	129200	129200	129200	0
185	20250106	160100	13480387400	129200	129200	129200	129200	0
186	20250106	160000	13480387400	129200	129200	129200	129200	0
187	20250106	155900	13480387400	129200	129200	129200	129200	0
188	20250106	155800	13480387400	129200	129200	129200	129200	0
189	20250106	155700	13480387400	129200	129200	129200	129200	0
190	20250106	155600	13480387400	129200	129200	129200	129200	0
191	20250106	155500	13480387400	129200	129200	129200	129200	0
192	20250106	155400	13480387400	129200	129200	129200	129200	0
193	20250106	155300	13480387400	129200	129200	129200	129200	0
194	20250106	155200	13480387400	129200	129200	129200	129200	0
195	20250106	155100	13480387400	129200	129200	129200	129200	0
196	20250106	155000	13480387400	129200	129200	129200	129200	0
197	20250106	154900	13480387400	129200	129200	129200	129200	0
198	20250106	154800	13480387400	129200	129200	129200	129200	0
199	20250106	154700	13480387400	129200	129200	129200	129200	0
200	20250106	154600	13480387400	129200	129200	129200	129200	0
201	20250106	154500	13480387400	129200	129200	129200	129200	0
202	20250106	154400	13480387400	129200	129200	129200	129200	0
203	20250106	154300	13480387400	129200	129200	129200	129200	0
204	20250106	154200	13480387400	129200	129200	129200	129200	0
205	20250106	154100	13480387400	129200	129200	129200	129200	0
206	20250106	154000	13480387400	129200	129200	129200	129200	0
207	20250106	153900	13480387400	129200	129200	129200	129200	0
208	20250106	153800	13480387400	129200	129200	129200	129200	0
209	20250106	153700	13480387400	129200	129200	129200	129200	0
210	20250106	153600	13480387400	129200	129200	129200	129200	0
211	20250106	153500	13480387400	129200	129200	129200	129200	0
212	20250106	153400	13480387400	129200	129200	129200	129200	6763
213	20250106	153300	13480387400	129200	129200	129200	129200	0
214	20250106	153200	13480387400	129200	129200	129200	129200	0
215	20250106	153100	13480387400	129200	129200	129200	129200	0
216	20250106	153000	13480387400	129200	129200	129200	129200	6763
217	20250106	152900	12606607800	129400	129400	129400	129400	0
218	20250106	152800	12606607800	129400	129400	129400	129400	0
219	20250106	152700	12606607800	129400	129400	129400	129400	0
220	20250106	152600	12606607800	129400	129400	129400	129400	0
221	20250106	152500	12606607800	129400	129400	129400	129400	0
222	20250106	152400	12606607800	129400	129400	129400	129400	0
223	20250106	152300	12606607800	129400	129400	129400	129400	0
224	20250106	152200	12606607800	129400	129400	129400	129400	0
225	20250106	152100	12606607800	129400	129400	129400	129400	0
226	20250106	152000	12606607800	129400	129400	129400	129400	0
227	20250106	151900	12606607800	129400	129300	129500	129300	160
228	20250106	151800	12585903800	129400	129200	129400	129200	73
229	20250106	151700	12576465300	129300	129200	129300	129200	154
230	20250106	151600	12556562300	129200	129200	129300	129200	260
231	20250106	151500	12522963100	129200	129200	129300	129200	136
232	20250106	151400	12505385300	129200	129300	129400	129200	639
233	20250106	151300	12422764800	129300	129400	129400	129300	216
234	20250106	151200	12394820500	129300	129200	129400	129200	158
235	20250106	151100	12374392700	129300	129100	129400	129100	478
236	20250106	151000	12312618800	129100	129100	129200	129100	106
237	20250106	150900	12298930100	129200	129300	129300	129100	297
238	20250106	150800	12260568900	129300	129300	129500	129300	767
239	20250106	150700	12161336200	129300	129100	129400	129100	156
240	20250106	150600	12141174300	129200	129200	129300	129000	1105
241	20250106	150500	11998493000	129200	129200	129400	129200	433
242	20250106	150400	11942511100	129300	129100	129300	129100	189
243	20250106	150300	11918091400	129100	129100	129200	129000	143
244	20250106	150200	11899631300	129100	129200	129200	129100	238
245	20250106	150100	11868894900	129200	129200	129300	129100	241
246	20250106	150000	11837755900	129200	129100	129200	129100	171
247	20250106	145900	11815676700	129100	129000	129200	129000	183
248	20250106	145800	11792059200	129000	128900	129000	128800	251
249	20250106	145700	11759694300	128900	128900	129100	128900	168
250	20250106	145600	11738028000	128900	128900	129000	128800	301
251	20250106	145500	11699226300	129000	128900	129200	128900	339
252	20250106	145400	11655507000	129000	129000	129100	128900	227
253	20250106	145300	11626217900	129000	129000	129100	129000	174
254	20250106	145200	11603769900	129100	129000	129100	129000	196
255	20250106	145100	11578480100	129100	129000	129100	129000	204
256	20250106	145000	11552154800	129000	129000	129100	129000	209
257	20250106	144900	11525189100	129000	128800	129200	128800	327
258	20250106	144800	11482994500	128900	128800	129000	128800	237
259	20250106	144700	11452446300	128800	129000	129100	128800	837
260	20250106	144600	11344481900	129000	129200	129200	129000	134
261	20250106	144500	11327187100	129100	129100	129200	129000	218
262	20250106	144400	11299041300	129100	129100	129200	129100	163
263	20250106	144300	11277993400	129200	129100	129200	129100	310
264	20250106	144200	11237957200	129200	129100	129200	129100	154
265	20250106	144100	11218070400	129100	129100	129200	129100	223
266	20250106	144000	11189275900	129100	129000	129200	129000	252
267	20250106	143900	11156743300	129100	129000	129100	129000	199
268	20250106	143800	11131066400	129100	129000	129100	129000	144
269	20250106	143700	11112488600	129000	129000	129100	128900	537
270	20250106	143600	11043224400	128900	128900	129000	128900	346
271	20250106	143500	10998606500	128900	129100	129100	128800	2781
272	20250106	143400	10639932100	129000	129100	129200	129000	413
273	20250106	143300	10586640100	129100	129000	129200	129000	242
274	20250106	143200	10555402300	129100	129000	129100	129000	209
275	20250106	143100	10528430800	129100	129100	129200	129000	141
276	20250106	143000	10510230300	129200	129200	129200	129100	185
277	20250106	142900	10486343900	129200	129200	129200	129100	891
278	20250106	142800	10371238500	129200	129100	129200	129100	128
279	20250106	142700	10354710800	129200	129100	129200	129100	136
280	20250106	142600	10337146600	129200	129100	129200	129100	110
281	20250106	142500	10322945100	129100	129100	129200	129100	149
282	20250106	142400	10303696500	129100	129000	129300	129000	91
283	20250106	142300	10291947600	129000	129300	129300	129000	217
284	20250106	142200	10263924500	129200	129200	129300	129100	136
285	20250106	142100	10246357800	129300	129300	129300	129200	147
286	20250106	142000	10227358600	129200	129300	129300	129100	117
287	20250106	141900	10212244500	129200	129200	129300	129100	145
288	20250106	141800	10193511900	129200	129300	129500	129200	327
289	20250106	141700	10151218700	129400	129300	129400	129300	74
290	20250106	141600	10141648300	129400	129300	129600	129300	167
291	20250106	141500	10120028900	129500	129600	129600	129300	189
292	20250106	141400	10095562500	129600	129200	129600	129200	181
293	20250106	141300	10072136700	129200	129300	129500	129100	144
294	20250106	141200	10053515800	129200	129300	129300	129100	240
295	20250106	141100	10022506300	129300	129400	129500	129300	202
296	20250106	141000	9996374400	129300	129400	129400	129300	150
297	20250106	140900	9976970000	129400	129300	129400	129200	158
298	20250106	140800	9956538800	129300	129200	129300	129200	71
299	20250106	140700	9947362600	129200	129200	129300	129100	115
300	20250106	140600	9932505700	129100	129000	129200	129000	102
301	20250106	140500	9919335200	129000	129100	129200	129000	51
302	20250106	140400	9912751200	129100	129100	129200	129100	406
303	20250106	140300	9860330700	129200	129100	129200	129000	37
304	20250106	140200	9855554100	129000	129000	129300	128900	426
305	20250106	140100	9800602300	129000	129100	129200	129000	417
306	20250106	140000	9746779800	129100	129000	129100	129000	108
307	20250106	135900	9732840200	129000	129300	129300	129000	669
308	20250106	135800	9646448500	129300	129300	129300	129200	55
309	20250106	135700	9639340800	129400	129400	129400	129200	171
310	20250106	135600	9617227900	129300	129400	129400	129300	85
311	20250106	135500	9606231600	129300	129400	129500	129300	223
312	20250106	135400	9577384300	129300	129400	129500	129300	46
313	20250106	135300	9571433800	129300	129300	129500	129300	129
314	20250106	135200	9554745000	129400	129300	129400	129300	131
315	20250106	135100	9537797900	129300	129300	129400	129200	52
316	20250106	135000	9531075900	129200	129500	129500	129200	341
317	20250106	134900	9487004300	129300	129200	129500	129200	35
318	20250106	134800	9482479200	129200	129200	129400	129200	181
319	20250106	134700	9459070900	129200	129400	129500	129200	102
320	20250106	134600	9445879900	129400	129200	129500	129100	71
321	20250106	134500	9436700500	129200	129300	129400	129100	197
322	20250106	134400	9411237200	129200	129200	129300	129200	54
323	20250106	134300	9404259200	129200	129100	129200	129100	112
324	20250106	134200	9389796900	129100	129000	129200	129000	429
325	20250106	134100	9334414700	129000	129000	129100	129000	161
326	20250106	134000	9313632400	129100	129100	129200	129000	127
327	20250106	133900	9297237900	129100	129200	129200	129000	408
328	20250106	133800	9244570500	129200	129100	129200	129100	179
329	20250106	133700	9221448900	129100	129100	129200	129100	193
330	20250106	133600	9196516400	129100	129200	129200	129100	66
331	20250106	133500	9187994100	129100	129200	129200	129100	127
332	20250106	133400	9171594900	129100	129200	129200	129100	146
333	20250106	133300	9152734000	129200	129100	129200	129100	123
334	20250106	133200	9136853800	129100	129200	129200	129100	135
335	20250106	133100	9119415300	129100	129300	129300	129100	518
336	20250106	133000	9052502300	129300	129400	129400	129200	345
337	20250106	132900	9007899800	129300	129300	129400	129300	57
338	20250106	132800	9000528100	129300	129500	129500	129300	323
339	20250106	132700	8958749000	129500	129300	129500	129300	178
340	20250106	132600	8935714900	129300	129500	129600	129300	822
341	20250106	132500	8829359200	129700	129400	129700	129400	130
342	20250106	132400	8812520500	129400	129400	129600	129400	30
343	20250106	132300	8808636400	129400	129400	129600	129400	160
344	20250106	132200	8787920900	129500	129400	129500	129400	125
345	20250106	132100	8771737300	129500	129400	129500	129400	178
346	20250106	132000	8748697400	129400	129500	129500	129400	47
347	20250106	131900	8742612100	129500	129400	129500	129400	93
348	20250106	131800	8730572300	129400	129500	129500	129400	108
349	20250106	131700	8716591900	129500	129600	129600	129400	217
350	20250106	131600	8688493700	129500	129500	129600	129500	117
351	20250106	131500	8673337200	129600	129600	129600	129500	141
352	20250106	131400	8655066800	129500	129500	129600	129500	115
353	20250106	131300	8640169600	129500	129400	129500	129400	55
354	20250106	131200	8633048700	129400	129500	129600	129400	86
355	20250106	131100	8621908200	129500	129500	129600	129400	364
356	20250106	131000	8574772600	129600	129500	129600	129500	42
357	20250106	130900	8569331100	129500	129600	129600	129500	62
358	20250106	130800	8561298400	129600	129500	129600	129500	133
359	20250106	130700	8544066400	129500	129600	129600	129500	113
360	20250106	130600	8529429100	129500	129900	129900	129500	299
361	20250106	130500	8490674700	129800	129800	129900	129700	152
362	20250106	130400	8470939400	129700	129600	129800	129600	135
363	20250106	130300	8453424800	129600	129700	129700	129600	43
364	20250106	130200	8447851900	129600	129700	129800	129600	190
365	20250106	130100	8423194800	129800	129600	129800	129600	143
366	20250106	130000	8404649900	129600	129500	129600	129500	151
367	20250106	125900	8385082300	129500	129500	129600	129500	113
368	20250106	125800	8370446600	129600	129600	129700	129600	153
369	20250106	125700	8350613800	129600	129700	129700	129600	213
370	20250106	125600	8322996000	129600	129700	129700	129600	14
371	20250106	125500	8321181300	129600	129700	129800	129500	255
372	20250106	125400	8288125800	129700	129700	129800	129700	82
373	20250106	125300	8277488700	129700	129700	129800	129600	69
374	20250106	125200	8268536000	129600	129600	129700	129600	92
375	20250106	125100	8256610600	129600	129700	129800	129600	220
376	20250106	125000	8228083600	129600	129700	129700	129600	47
377	20250106	124900	8221989500	129600	129600	129800	129500	150
378	20250106	124800	8202552700	129600	129600	129600	129500	83
379	20250106	124700	8191798400	129600	129500	129600	129500	40
380	20250106	124600	8186616300	129500	129600	129600	129500	152
381	20250106	124500	8166921400	129600	129600	129600	129500	104
382	20250106	124400	8153451800	129500	129700	129700	129500	269
383	20250106	124300	8118581400	129700	129700	129800	129700	27
384	20250106	124200	8115078000	129700	129700	129800	129600	133
385	20250106	124100	8097830700	129600	129700	129700	129600	196
386	20250106	124000	8072414900	129700	129700	129800	129700	20
387	20250106	123900	8069820700	129700	129800	129800	129700	89
388	20250106	123800	8058273300	129700	129600	129700	129600	133
389	20250106	123700	8041031500	129700	129700	129800	129600	107
390	20250106	123600	8027149100	129700	129700	129700	129600	91
391	20250106	123500	8015347600	129600	129700	129700	129600	123
392	20250106	123400	7999397400	129600	129700	129700	129600	73
393	20250106	123300	7989934600	129700	129800	129800	129600	409
394	20250106	123200	7936895800	129700	129800	129900	129700	406
395	20250106	123100	7884199300	129900	129800	129900	129800	167
396	20250106	123000	7862512100	129900	129900	129900	129800	80
397	20250106	122900	7852122400	129900	129900	129900	129800	63
398	20250106	122800	7843942000	129900	129900	129900	129800	95
399	20250106	122700	7831604600	129900	129800	129900	129800	251
400	20250106	122600	7799004200	129900	129900	129900	129800	120
401	20250106	122500	7783417100	129800	129800	129800	129700	111
402	20250106	122400	7769010500	129700	129900	129900	129700	170
403	20250106	122300	7746946000	129700	129800	129900	129700	141
404	20250106	122200	7728645400	129800	129900	129900	129800	342
405	20250106	122100	7684224300	129900	130000	130000	129900	114
406	20250106	122000	7669410100	129900	129800	129900	129800	184
407	20250106	121900	7645512400	129800	129800	129900	129800	46
408	20250106	121800	7639538000	129900	129900	129900	129800	42
409	20250106	121700	7634086100	129800	129800	129900	129800	71
410	20250106	121600	7624868900	129900	129800	129900	129700	361
411	20250106	121500	7578016300	129800	129900	129900	129800	73
412	20250106	121400	7568539300	129800	129900	129900	129800	164
413	20250106	121300	7547248200	129800	129900	129900	129700	348
414	20250106	121200	7502070600	129800	129900	129900	129800	92
415	20250106	121100	7490124800	129800	129900	129900	129800	276
416	20250106	121000	7454293700	129900	129800	129900	129800	77
417	20250106	120900	7444297000	129900	129900	129900	129800	145
418	20250106	120800	7425470600	129900	129700	129900	129700	328
419	20250106	120700	7382896000	129700	129800	129800	129700	241
420	20250106	120600	7351633100	129700	129800	129800	129700	73
421	20250106	120500	7342161700	129700	129800	129800	129700	149
422	20250106	120400	7322826400	129800	129700	129800	129700	15
423	20250106	120300	7320880500	129700	129800	129800	129700	148
424	20250106	120200	7301678800	129700	129700	129800	129700	131
425	20250106	120100	7284681100	129800	129700	129800	129700	37
426	20250106	120000	7279879900	129700	129700	129800	129600	258
427	20250106	115900	7246418300	129700	129700	129800	129700	44
428	20250106	115800	7240710100	129700	129600	129800	129600	98
429	20250106	115700	7228003000	129600	129900	129900	129600	190
430	20250106	115600	7203349200	129500	129700	129800	129500	178
431	20250106	115500	7180270200	129700	129700	129800	129700	107
432	20250106	115400	7166392100	129700	129500	129900	129500	95
433	20250106	115300	7154064600	129900	129700	129900	129500	927
434	20250106	115200	7033841100	129700	129700	129800	129600	101
435	20250106	115100	7020740700	129700	129700	129800	129600	141
436	20250106	115000	7002449400	129700	129600	129700	129600	58
437	20250106	114900	6994930300	129600	129800	129800	129600	246
438	20250106	114800	6963017500	129800	129800	129900	129800	68
439	20250106	114700	6954190600	129800	129900	129900	129700	206
440	20250106	114600	6927443700	129700	129700	129900	129700	83
441	20250106	114500	6916675700	129800	129900	129900	129800	84
442	20250106	114400	6905771000	129800	129800	129900	129800	69
443	20250106	114300	6896810700	129800	129900	129900	129700	63
444	20250106	114200	6888634000	129700	129700	129900	129700	102
445	20250106	114100	6875385500	129900	129900	130000	129700	359
446	20250106	114000	6828766800	130000	129900	130000	129900	195
447	20250106	113900	6803424000	129900	129900	130100	129900	21
448	20250106	113800	6800695500	130000	130000	130100	129900	332
449	20250106	113700	6757551600	130100	129900	130100	129900	825
450	20250106	113600	6650297300	130000	129800	130000	129800	927
451	20250106	113500	6529880900	129900	129800	129900	129800	188
452	20250106	113400	6505473200	129800	129800	129900	129800	77
453	20250106	113300	6495476400	129800	129900	129900	129800	155
454	20250106	113200	6475351200	129900	129800	129900	129800	93
455	20250106	113100	6463273100	129900	129800	129900	129800	212
456	20250106	113000	6435749400	129900	129700	129900	129700	42
457	20250106	112900	6430297200	129700	129700	129900	129700	136
458	20250106	112800	6412646900	129800	129700	129800	129700	56
459	20250106	112700	6405379000	129800	129900	129900	129700	683
460	20250106	112600	6316776000	129800	129700	129900	129700	187
461	20250106	112500	6292509600	129700	129700	129800	129700	133
462	20250106	112400	6275247300	129700	129700	129800	129700	95
463	20250106	112300	6262920500	129700	129800	129900	129700	327
464	20250106	112200	6220476600	129800	129800	129900	129800	43
465	20250106	112100	6214893500	129900	129900	129900	129700	225
466	20250106	112000	6185684400	129800	129800	129900	129700	361
467	20250106	111900	6138828200	129800	129700	129800	129700	141
468	20250106	111800	6120534700	129700	129600	129800	129600	108
469	20250106	111700	6106526000	129600	129700	129700	129600	228
470	20250106	111600	6076957400	129700	129800	129900	129700	378
471	20250106	111500	6027895800	129800	129700	129900	129700	379
472	20250106	111400	5978700900	129800	129700	129800	129700	231
473	20250106	111300	5948721800	129800	129700	129800	129700	54
474	20250106	111200	5941714800	129700	129600	129800	129600	266
475	20250106	111100	5907210600	129600	129600	129700	129600	117
476	20250106	111000	5892043800	129600	129600	129700	129600	156
477	20250106	110900	5871813100	129600	129700	129700	129600	199
478	20250106	110800	5846019300	129600	129600	129700	129600	201
479	20250106	110700	5819954700	129600	129600	129700	129600	113
480	20250106	110600	5805304400	129600	129600	129700	129600	143
481	20250106	110500	5786761200	129600	129600	129700	129500	226
482	20250106	110400	5757477700	129600	129600	129700	129600	111
483	20250106	110300	5743091100	129600	129600	129700	129500	99
484	20250106	110200	5730255400	129500	129600	129600	129500	137
485	20250106	110100	5712501400	129700	129700	129700	129600	120
486	20250106	110000	5696939600	129600	129600	129700	129600	34
487	20250106	105900	5692531100	129600	129600	129700	129600	108
488	20250106	105800	5678527700	129700	129600	129700	129500	148
489	20250106	105700	5659342800	129500	129600	129700	129300	961
490	20250106	105600	5534874100	129700	129600	129700	129600	158
491	20250106	105500	5514382500	129600	129600	129700	129600	54
492	20250106	105400	5507383600	129600	129600	129700	129500	482
493	20250106	105300	5444928300	129700	129600	129700	129600	68
494	20250106	105200	5436109900	129700	129500	129700	129500	388
495	20250106	105100	5385828500	129600	129500	129600	129500	46
496	20250106	105000	5379869200	129500	129500	129600	129500	117
497	20250106	104900	5364712400	129500	129600	129600	129500	149
498	20250106	104800	5345408400	129600	129400	129600	129400	192
499	20250106	104700	5320544400	129400	129500	129500	129400	125
500	20250106	104600	5304362300	129400	129400	129500	129400	64
501	20250106	104500	5296077300	129500	129300	129500	129100	214
502	20250106	104400	5268406000	129200	128900	129200	128900	51
503	20250106	104300	5261822900	128900	129200	129300	128900	537
504	20250106	104200	5192466900	129300	129300	129400	129200	334
505	20250106	104100	5149284300	129300	129500	129500	129300	262
506	20250106	104000	5115371900	129500	129500	129600	129500	183
507	20250106	103900	5091668100	129500	129500	129500	129500	59
508	20250106	103800	5084027600	129500	129500	129600	129400	149
509	20250106	103700	5064733100	129500	129500	129500	129400	41
510	20250106	103600	5059423700	129400	129500	129500	129400	72
511	20250106	103500	5050102900	129500	129500	129500	129300	481
512	20250106	103400	4987854800	129500	129600	129600	129400	286
513	20250106	103300	4950812300	129600	129500	129600	129500	102
514	20250106	103200	4937596200	129500	129600	129600	129500	238
515	20250106	103100	4906761300	129600	129500	129700	129500	383
516	20250106	103000	4857116200	129600	129300	129600	129300	867
517	20250106	102900	4744867300	129300	129400	129500	129300	114
518	20250106	102800	4730113700	129300	129300	129400	129200	89
519	20250106	102700	4718607800	129300	129400	129400	129300	87
520	20250106	102600	4707354500	129400	129300	129500	129300	204
521	20250106	102500	4680956100	129300	129500	129500	129300	114
522	20250106	102400	4666206500	129500	129300	129500	129300	232
523	20250106	102300	4636175100	129400	129100	129400	129100	105
524	20250106	102200	4622605000	129200	129200	129400	129100	130
525	20250106	102100	4605801800	129200	129400	129400	128900	392
526	20250106	102000	4555153000	129400	129500	129500	129400	346
527	20250106	101900	4510360800	129600	129600	129600	129500	262
528	20250106	101800	4476416600	129500	129200	129600	129200	877
529	20250106	101700	4362880600	129400	129000	129400	129000	854
530	20250106	101600	4252553500	129000	128900	129000	128900	65
531	20250106	101500	4244173800	128900	129000	129100	128900	265
532	20250106	101400	4209982800	129100	129000	129100	128900	138
533	20250106	101300	4192180700	129000	129100	129100	129000	92
534	20250106	101200	4180308900	129000	128900	129100	128900	146
535	20250106	101100	4161471800	129000	128900	129000	128900	127
536	20250106	101000	4145095200	128900	129000	129100	128600	512
537	20250106	100900	4079087600	129100	129000	129100	129000	88
538	20250106	100800	4067732900	129000	129000	129100	129000	150
539	20250106	100700	4048369200	129100	129100	129100	129000	108
540	20250106	100600	4034426500	129000	129000	129100	129000	223
541	20250106	100500	4005645100	129000	129100	129100	129000	43
542	20250106	100400	4000094600	129000	128900	129000	128900	197
543	20250106	100300	3974681800	129000	128800	129000	128800	90
544	20250106	100200	3963077100	129000	128800	129000	128800	12
545	20250106	100100	3961530800	128800	128700	128900	128600	163
546	20250106	100000	3940540400	128600	128600	129000	128500	12
547	20250106	095900	3938996900	128500	128900	129000	128500	301
548	20250106	095800	3900242600	128900	128800	128900	128800	96
549	20250106	095700	3887868500	128900	128900	128900	128700	63
550	20250106	095600	3879750400	128800	128700	128800	128700	42
551	20250106	095500	3874343500	128800	128700	128800	128600	104
552	20250106	095400	3860961000	128800	128600	128800	128500	121
553	20250106	095300	3845385400	128600	128600	128700	128500	172
554	20250106	095200	3823261200	128600	128500	128700	128400	160
555	20250106	095100	3802694600	128400	128500	128600	128400	142
556	20250106	095000	3784448100	128500	128400	128500	128400	86
557	20250106	094900	3773399200	128500	128400	128500	128300	125
558	20250106	094800	3757350200	128400	128500	128500	128300	336
559	20250106	094700	3714202700	128500	128500	128600	128500	132
560	20250106	094600	3697236900	128600	128500	128700	128500	134
561	20250106	094500	3680009400	128500	128600	128700	128500	146
562	20250106	094400	3661232500	128600	128700	128700	128600	99
563	20250106	094300	3648495100	128700	128600	128700	128600	117
564	20250106	094200	3633442300	128700	128500	128700	128500	89
565	20250106	094100	3621998400	128500	128600	128600	128500	164
566	20250106	094000	3600916500	128600	128600	128700	128500	104
567	20250106	093900	3587544700	128500	128400	129300	128300	954
568	20250106	093800	3464551700	128300	128300	128400	128300	760
569	20250106	093700	3367027400	128300	128600	128700	128300	347
570	20250106	093600	3322479300	128500	128500	128500	128400	445
571	20250106	093500	3265314500	128500	128500	128500	128400	395
572	20250106	093400	3214584800	128500	128800	128800	128500	553
573	20250106	093300	3143461300	128800	128900	128900	128700	338
574	20250106	093200	3099921500	128800	128900	128900	128800	89
575	20250106	093100	3088451600	128900	128800	129000	128700	316
576	20250106	093000	3047736300	128700	128800	128900	128700	317
577	20250106	092900	3006912300	128800	128900	128900	128800	303
578	20250106	092800	2967869000	129000	129000	129100	128900	103
579	20250106	092700	2954588200	129100	128900	129100	128800	415
580	20250106	092600	2901095200	128800	129100	129100	128800	667
581	20250106	092500	2815044800	129100	129100	129200	129100	412
582	20250106	092400	2761825000	129000	128900	129100	128900	320
583	20250106	092300	2720540400	128800	128800	128900	128700	379
584	20250106	092200	2671719900	128800	128600	128900	128400	384
585	20250106	092100	2622303100	128500	128500	128500	128400	188
586	20250106	092000	2598146600	128400	128300	128500	128200	572
587	20250106	091900	2524745900	128400	128600	128600	128400	481
588	20250106	091800	2462981900	128700	128600	128700	128500	372
589	20250106	091700	2415152400	128500	128400	128500	128400	195
590	20250106	091600	2390100600	128400	128400	128500	128300	188
591	20250106	091500	2365961800	128400	128900	128900	128400	1798
592	20250106	091400	2134744300	128900	129000	129000	128900	494
593	20250106	091300	2071022300	129000	129100	129200	129000	669
594	20250106	091200	1984648400	129200	129200	129200	129100	458
595	20250106	091100	1925507800	129300	129500	129500	129300	272
596	20250106	091000	1890311300	129200	129300	129600	129100	633
597	20250106	090900	1808459300	129300	129100	129300	129000	167
598	20250106	090800	1786884200	129200	129100	129200	129000	88
599	20250106	090700	1775520200	129100	129500	129500	128500	1004
600	20250106	090600	1645762500	129500	129500	129900	129300	2766
601	20250106	090500	1286926100	129400	128800	129700	128800	2899
602	20250106	090400	912493200	128800	128600	129100	128400	589
603	20250106	090300	836769700	128400	128900	129200	128400	3352
604	20250106	090200	404526900	128700	128300	129000	128300	345
605	20250106	090100	360126400	128300	128400	128700	128200	1749
606	20250106	090000	135566400	128400	128500	129000	128300	1053