KissMeData/001040/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183300	7413684100	93900	93900	93900	93900	3216
3	20250115	183200	7413684100	93900	93900	93900	93900	0
4	20250115	183100	7413684100	93900	93900	93900	93900	0
5	20250115	183000	7413684100	93900	93900	93900	93900	0
6	20250115	182900	7413684100	93900	93900	93900	93900	0
7	20250115	182800	7413684100	93900	93900	93900	93900	0
8	20250115	182700	7413684100	93900	93900	93900	93900	0
9	20250115	182600	7413684100	93900	93900	93900	93900	0
10	20250115	182500	7413684100	93900	93900	93900	93900	0
11	20250115	182400	7413684100	93900	93900	93900	93900	0
12	20250115	182300	7413684100	93900	93900	93900	93900	0
13	20250115	182200	7413684100	93900	93900	93900	93900	0
14	20250115	182100	7413684100	93900	93900	93900	93900	0
15	20250115	182000	7413684100	93900	93900	93900	93900	0
16	20250115	181900	7413684100	93900	93900	93900	93900	0
17	20250115	181800	7413684100	93900	93900	93900	93900	0
18	20250115	181700	7413684100	93900	93900	93900	93900	0
19	20250115	181600	7413684100	93900	93900	93900	93900	0
20	20250115	181500	7413684100	93900	93900	93900	93900	0
21	20250115	181400	7413684100	93900	93900	93900	93900	0
22	20250115	181300	7413684100	93900	93900	93900	93900	0
23	20250115	181200	7413684100	93900	93900	93900	93900	0
24	20250115	181100	7413684100	93900	93900	93900	93900	0
25	20250115	181000	7413684100	93900	93900	93900	93900	0
26	20250115	180900	7413684100	93900	93900	93900	93900	0
27	20250115	180800	7413684100	93900	93900	93900	93900	0
28	20250115	180700	7413684100	93900	93900	93900	93900	0
29	20250115	180600	7413684100	93900	93900	93900	93900	0
30	20250115	180500	7413684100	93900	93900	93900	93900	0
31	20250115	180400	7413684100	93900	93900	93900	93900	0
32	20250115	180300	7413684100	93900	93900	93900	93900	3216
33	20250115	180200	7413684100	93900	93900	93900	93900	0
34	20250115	180100	7413684100	93900	93900	93900	93900	0
35	20250115	180000	7413684100	93900	93900	93900	93900	0
36	20250115	175900	7413684100	93900	93900	93900	93900	0
37	20250115	175800	7413684100	93900	93900	93900	93900	0
38	20250115	175700	7413684100	93900	93900	93900	93900	0
39	20250115	175600	7413684100	93900	93900	93900	93900	0
40	20250115	175500	7413684100	93900	93900	93900	93900	0
41	20250115	175400	7413684100	93900	93900	93900	93900	0
42	20250115	175300	7413684100	93900	93900	93900	93900	0
43	20250115	175200	7413684100	93900	93900	93900	93900	0
44	20250115	175100	7413684100	93900	93900	93900	93900	0
45	20250115	175000	7413684100	93900	93900	93900	93900	0
46	20250115	174900	7413684100	93900	93900	93900	93900	0
47	20250115	174800	7413684100	93900	93900	93900	93900	0
48	20250115	174700	7413684100	93900	93900	93900	93900	0
49	20250115	174600	7413684100	93900	93900	93900	93900	0
50	20250115	174500	7413684100	93900	93900	93900	93900	0
51	20250115	174400	7413684100	93900	93900	93900	93900	0
52	20250115	174300	7413684100	93900	93900	93900	93900	0
53	20250115	174200	7413684100	93900	93900	93900	93900	0
54	20250115	174100	7413684100	93900	93900	93900	93900	0
55	20250115	174000	7413684100	93900	93900	93900	93900	0
56	20250115	173900	7413684100	93900	93900	93900	93900	0
57	20250115	173800	7413684100	93900	93900	93900	93900	0
58	20250115	173700	7413684100	93900	93900	93900	93900	0
59	20250115	173600	7413684100	93900	93900	93900	93900	0
60	20250115	173500	7413684100	93900	93900	93900	93900	0
61	20250115	173400	7413684100	93900	93900	93900	93900	0
62	20250115	173300	7413684100	93900	93900	93900	93900	3216
63	20250115	173200	7413684100	93900	93900	93900	93900	0
64	20250115	173100	7413684100	93900	93900	93900	93900	0
65	20250115	173000	7413684100	93900	93900	93900	93900	0
66	20250115	172900	7413684100	93900	93900	93900	93900	0
67	20250115	172800	7413684100	93900	93900	93900	93900	0
68	20250115	172700	7413684100	93900	93900	93900	93900	0
69	20250115	172600	7413684100	93900	93900	93900	93900	0
70	20250115	172500	7413684100	93900	93900	93900	93900	0
71	20250115	172400	7413684100	93900	93900	93900	93900	0
72	20250115	172300	7413684100	93900	93900	93900	93900	0
73	20250115	172200	7413684100	93900	93900	93900	93900	0
74	20250115	172100	7413684100	93900	93900	93900	93900	0
75	20250115	172000	7413684100	93900	93900	93900	93900	0
76	20250115	171900	7413684100	93900	93900	93900	93900	0
77	20250115	171800	7413684100	93900	93900	93900	93900	0
78	20250115	171700	7413684100	93900	93900	93900	93900	0
79	20250115	171600	7413684100	93900	93900	93900	93900	0
80	20250115	171500	7413684100	93900	93900	93900	93900	0
81	20250115	171400	7413684100	93900	93900	93900	93900	0
82	20250115	171300	7413684100	93900	93900	93900	93900	0
83	20250115	171200	7413684100	93900	93900	93900	93900	0
84	20250115	171100	7413684100	93900	93900	93900	93900	0
85	20250115	171000	7413684100	93900	93900	93900	93900	0
86	20250115	170900	7413684100	93900	93900	93900	93900	0
87	20250115	170800	7413684100	93900	93900	93900	93900	0
88	20250115	170700	7413684100	93900	93900	93900	93900	0
89	20250115	170600	7413684100	93900	93900	93900	93900	0
90	20250115	170500	7413684100	93900	93900	93900	93900	0
91	20250115	170400	7413684100	93900	93900	93900	93900	0
92	20250115	170300	7413684100	93900	93900	93900	93900	3216
93	20250115	170200	7413684100	93900	93900	93900	93900	0
94	20250115	170100	7413684100	93900	93900	93900	93900	0
95	20250115	170000	7413684100	93900	93900	93900	93900	0
96	20250115	165900	7413684100	93900	93900	93900	93900	0
97	20250115	165800	7413684100	93900	93900	93900	93900	0
98	20250115	165700	7413684100	93900	93900	93900	93900	0
99	20250115	165600	7413684100	93900	93900	93900	93900	0
100	20250115	165500	7413684100	93900	93900	93900	93900	0
101	20250115	165400	7413684100	93900	93900	93900	93900	0
102	20250115	165300	7413684100	93900	93900	93900	93900	0
103	20250115	165200	7413684100	93900	93900	93900	93900	0
104	20250115	165100	7413684100	93900	93900	93900	93900	0
105	20250115	165000	7413684100	93900	93900	93900	93900	0
106	20250115	164900	7413684100	93900	93900	93900	93900	0
107	20250115	164800	7413684100	93900	93900	93900	93900	0
108	20250115	164700	7413684100	93900	93900	93900	93900	0
109	20250115	164600	7413684100	93900	93900	93900	93900	0
110	20250115	164500	7413684100	93900	93900	93900	93900	0
111	20250115	164400	7413684100	93900	93900	93900	93900	0
112	20250115	164300	7413684100	93900	93900	93900	93900	0
113	20250115	164200	7413684100	93900	93900	93900	93900	0
114	20250115	164100	7413684100	93900	93900	93900	93900	0
115	20250115	164000	7413684100	93900	93900	93900	93900	0
116	20250115	163900	7413684100	93900	93900	93900	93900	0
117	20250115	163800	7413684100	93900	93900	93900	93900	0
118	20250115	163700	7413684100	93900	93900	93900	93900	0
119	20250115	163600	7413684100	93900	93900	93900	93900	0
120	20250115	163500	7413684100	93900	93900	93900	93900	0
121	20250115	163400	7413684100	93900	93900	93900	93900	0
122	20250115	163300	7413684100	93900	93900	93900	93900	3216
123	20250115	163200	7413684100	93900	93900	93900	93900	0
124	20250115	163100	7413684100	93900	93900	93900	93900	0
125	20250115	163000	7413684100	93900	93900	93900	93900	0
126	20250115	162900	7413684100	93900	93900	93900	93900	0
127	20250115	162800	7413684100	93900	93900	93900	93900	0
128	20250115	162700	7413684100	93900	93900	93900	93900	0
129	20250115	162600	7413684100	93900	93900	93900	93900	0
130	20250115	162500	7413684100	93900	93900	93900	93900	0
131	20250115	162400	7413684100	93900	93900	93900	93900	0
132	20250115	162300	7413684100	93900	93900	93900	93900	0
133	20250115	162200	7413684100	93900	93900	93900	93900	0
134	20250115	162100	7413684100	93900	93900	93900	93900	0
135	20250115	162000	7413684100	93900	93900	93900	93900	0
136	20250115	161900	7413684100	93900	93900	93900	93900	0
137	20250115	161800	7413684100	93900	93900	93900	93900	0
138	20250115	161700	7413684100	93900	93900	93900	93900	0
139	20250115	161600	7413684100	93900	93900	93900	93900	0
140	20250115	161500	7413684100	93900	93900	93900	93900	0
141	20250115	161400	7413684100	93900	93900	93900	93900	0
142	20250115	161300	7413684100	93900	93900	93900	93900	0
143	20250115	161200	7413684100	93900	93900	93900	93900	0
144	20250115	161100	7413684100	93900	93900	93900	93900	0
145	20250115	161000	7413684100	93900	93900	93900	93900	0
146	20250115	160900	7413684100	93900	93900	93900	93900	0
147	20250115	160800	7413684100	93900	93900	93900	93900	0
148	20250115	160700	7413684100	93900	93900	93900	93900	0
149	20250115	160600	7413684100	93900	93900	93900	93900	0
150	20250115	160500	7413684100	93900	93900	93900	93900	0
151	20250115	160400	7413684100	93900	93900	93900	93900	0
152	20250115	160300	7413684100	93900	93900	93900	93900	3216
153	20250115	160200	7413684100	93900	93900	93900	93900	0
154	20250115	160100	7413684100	93900	93900	93900	93900	0
155	20250115	160000	7413684100	93900	93900	93900	93900	0
156	20250115	155900	7413684100	93900	93900	93900	93900	0
157	20250115	155800	7413684100	93900	93900	93900	93900	0
158	20250115	155700	7413684100	93900	93900	93900	93900	0
159	20250115	155600	7413684100	93900	93900	93900	93900	0
160	20250115	155500	7413684100	93900	93900	93900	93900	0
161	20250115	155400	7413684100	93900	93900	93900	93900	0
162	20250115	155300	7413684100	93900	93900	93900	93900	0
163	20250115	155200	7413684100	93900	93900	93900	93900	0
164	20250115	155100	7413684100	93900	93900	93900	93900	0
165	20250115	155000	7413684100	93900	93900	93900	93900	0
166	20250115	154900	7413684100	93900	93900	93900	93900	0
167	20250115	154800	7413684100	93900	93900	93900	93900	0
168	20250115	154700	7413684100	93900	93900	93900	93900	0
169	20250115	154600	7413684100	93900	93900	93900	93900	0
170	20250115	154500	7413684100	93900	93900	93900	93900	0
171	20250115	154400	7413684100	93900	93900	93900	93900	0
172	20250115	154300	7413684100	93900	93900	93900	93900	0
173	20250115	154200	7413684100	93900	93900	93900	93900	0
174	20250115	154100	7413684100	93900	93900	93900	93900	0
175	20250115	154000	7413684100	93900	93900	93900	93900	0
176	20250115	153900	7413684100	93900	93900	93900	93900	0
177	20250115	153800	7413684100	93900	93900	93900	93900	0
178	20250115	153700	7413684100	93900	93900	93900	93900	0
179	20250115	153600	7413684100	93900	93900	93900	93900	0
180	20250115	153500	7413684100	93900	93900	93900	93900	0
181	20250115	153400	7413684100	93900	93900	93900	93900	0
182	20250115	153300	7413684100	93900	93900	93900	93900	3216
183	20250115	153200	7413684100	93900	93900	93900	93900	0
184	20250115	153100	7413684100	93900	93900	93900	93900	0
185	20250115	153000	7413684100	93900	93900	93900	93900	3216
186	20250115	152900	7111701700	94000	94000	94000	94000	0
187	20250115	152800	7111701700	94000	94000	94000	94000	0
188	20250115	152700	7111701700	94000	94000	94000	94000	0
189	20250115	152600	7111701700	94000	94000	94000	94000	0
190	20250115	152500	7111701700	94000	94000	94000	94000	0
191	20250115	152400	7111701700	94000	94000	94000	94000	0
192	20250115	152300	7111701700	94000	94000	94000	94000	0
193	20250115	152200	7111701700	94000	94000	94000	94000	0
194	20250115	152100	7111701700	94000	94000	94000	94000	0
195	20250115	152000	7111701700	94000	94000	94000	94000	0
196	20250115	151900	7111701700	94000	93900	94000	93800	228
197	20250115	151800	7090310000	93800	94000	94000	93800	156
198	20250115	151700	7075652300	94000	93900	94000	93800	241
199	20250115	151600	7053015600	93800	94000	94000	93800	293
200	20250115	151500	7025492200	94000	93900	94000	93800	297
201	20250115	151400	6997590500	93900	94000	94000	93800	172
202	20250115	151300	6981424100	94000	94000	94000	93800	153
203	20250115	151200	6967052600	93900	93900	94000	93900	176
204	20250115	151100	6950518400	94000	93900	94000	93800	179
205	20250115	151000	6933708800	93800	93900	93900	93800	162
206	20250115	150900	6918498700	93900	93800	93900	93800	163
207	20250115	150800	6903198400	93800	93900	93900	93800	194
208	20250115	150700	6884982400	93900	93900	93900	93800	170
209	20250115	150600	6869021100	93900	93900	93900	93700	199
210	20250115	150500	6850342600	93900	94000	94000	93800	169
211	20250115	150400	6834477000	94000	94000	94000	93900	230
212	20250115	150300	6812861000	94000	93900	94000	93900	209
213	20250115	150200	6793219500	93900	93900	94000	93800	360
214	20250115	150100	6759412800	93900	93800	93900	93700	265
215	20250115	150000	6734551100	93800	93600	93800	93600	232
216	20250115	145900	6712809900	93700	93700	93900	93600	477
217	20250115	145800	6668095200	93800	93700	93800	93700	183
218	20250115	145700	6650938600	93800	93700	93800	93700	161
219	20250115	145600	6635848100	93700	93600	93900	93500	2018
220	20250115	145500	6446805500	93400	93500	93500	93400	622
221	20250115	145400	6388655900	93500	93300	93600	93300	1230
222	20250115	145300	6273713700	93300	93300	93400	93300	321
223	20250115	145200	6243745200	93400	93300	93400	93300	365
224	20250115	145100	6209678700	93300	93400	93400	93300	105
225	20250115	145000	6199879800	93300	93300	93500	93300	150
226	20250115	144900	6185878300	93300	93500	93500	93300	114
227	20250115	144800	6175229500	93400	93500	93500	93300	115
228	20250115	144700	6164492700	93500	93500	93500	93400	150
229	20250115	144600	6150479600	93500	93600	93600	93400	233
230	20250115	144500	6128711100	93600	93300	93600	93300	783
231	20250115	144400	6055550500	93300	93300	93400	93300	1200
232	20250115	144300	5943541800	93400	93400	93400	93300	565
233	20250115	144200	5890823200	93300	93400	93500	93300	852
234	20250115	144100	5811288500	93500	93500	93500	93400	434
235	20250115	144000	5770747700	93400	93600	93600	93400	548
236	20250115	143900	5719556000	93500	93500	93600	93400	280
237	20250115	143800	5693383800	93500	93600	93600	93400	111
238	20250115	143700	5683004000	93500	93600	93600	93500	145
239	20250115	143600	5669443300	93500	93600	93700	93500	185
240	20250115	143500	5652140300	93600	93700	93700	93600	141
241	20250115	143400	5638939000	93600	93700	93700	93600	126
242	20250115	143300	5627141700	93600	93500	93700	93400	950
243	20250115	143200	5538233700	93600	93500	93600	93400	156
244	20250115	143100	5523648600	93500	93500	93600	93400	148
245	20250115	143000	5509808800	93500	93400	93500	93400	624
246	20250115	142900	5451474900	93400	93400	93500	93300	180
247	20250115	142800	5434661200	93400	93300	93500	93300	386
248	20250115	142700	5398614200	93300	93300	93400	93300	271
249	20250115	142600	5373313800	93300	93400	93400	93300	144
250	20250115	142500	5359873900	93300	93300	93400	93300	184
251	20250115	142400	5342698800	93300	93300	93400	93300	222
252	20250115	142300	5321982600	93300	93400	93400	93300	119
253	20250115	142200	5310876800	93400	93500	93500	93300	262
254	20250115	142100	5286406900	93400	93400	93500	93400	121
255	20250115	142000	5275103400	93400	93500	93500	93400	144
256	20250115	141900	5261647500	93500	93400	93500	93400	160
257	20250115	141800	5246698200	93400	93400	93500	93400	185
258	20250115	141700	5229417500	93500	93400	93500	93400	162
259	20250115	141600	5214281100	93500	93400	93500	93400	120
260	20250115	141500	5203067800	93400	93400	93500	93400	152
261	20250115	141400	5188866700	93400	93400	93500	93400	91
262	20250115	141300	5180364100	93400	93400	93600	93400	428
263	20250115	141200	5140353200	93400	93500	93600	93400	282
264	20250115	141100	5113991500	93600	93600	93600	93500	255
265	20250115	141000	5090143900	93600	93600	93600	93500	108
266	20250115	140900	5080041600	93500	93500	93600	93500	158
267	20250115	140800	5065265400	93500	93500	93600	93500	164
268	20250115	140700	5049925500	93500	93500	93600	93500	143
269	20250115	140600	5036551200	93600	93500	93700	93500	136
270	20250115	140500	5023827800	93500	93500	93600	93500	104
271	20250115	140400	5014100200	93500	93800	93800	93500	186
272	20250115	140300	4996690400	93600	93700	93800	93600	161
273	20250115	140200	4981608700	93700	93700	93800	93500	301
274	20250115	140100	4953398400	93600	93700	93900	93500	257
275	20250115	140000	4929318500	93800	93900	94000	93600	269
276	20250115	135900	4904075300	93900	93700	93900	93600	607
277	20250115	135800	4847143100	93700	93600	93700	93600	150
278	20250115	135700	4833098700	93600	93700	93700	93600	319
279	20250115	135600	4803235400	93700	93700	93800	93700	163
280	20250115	135500	4787961400	93700	93700	93800	93700	125
281	20250115	135400	4776245300	93700	93700	93800	93700	130
282	20250115	135300	4764062900	93700	93700	93700	93600	164
283	20250115	135200	4748701700	93600	93600	93700	93600	64
284	20250115	135100	4742708700	93700	93600	93700	93600	168
285	20250115	135000	4726981900	93700	93700	93700	93600	137
286	20250115	134900	4714155500	93700	93700	93700	93600	56
287	20250115	134800	4708912500	93700	93700	93800	93600	154
288	20250115	134700	4694483400	93700	93800	93800	93700	127
289	20250115	134600	4682580900	93800	93800	93800	93700	113
290	20250115	134500	4671989900	93800	93800	93800	93700	102
291	20250115	134400	4662429000	93800	93900	93900	93700	159
292	20250115	134300	4647512900	93900	93800	93900	93800	50
293	20250115	134200	4642820000	93800	94000	94000	93800	83
294	20250115	134100	4635032100	93800	93900	94000	93800	91
295	20250115	134000	4626487500	94000	93900	94000	93900	72
296	20250115	133900	4619723300	93900	93900	94000	93800	123
297	20250115	133800	4608174300	93900	94000	94000	93900	32
298	20250115	133700	4605167300	93900	93900	94000	93800	74
299	20250115	133600	4598218300	94000	93900	94000	93800	66
300	20250115	133500	4592019900	94000	94000	94000	93900	45
301	20250115	133400	4587791900	93900	94000	94000	93900	53
302	20250115	133300	4582813700	93900	93900	94000	93900	79
303	20250115	133200	4575394500	94000	93800	94100	93800	119
304	20250115	133100	4564207700	93900	93900	94000	93800	74
305	20250115	133000	4557259400	93900	93900	94000	93900	91
306	20250115	132900	4548712300	93900	93900	94000	93900	96
307	20250115	132800	4539691500	93900	93900	94000	93900	54
308	20250115	132700	4534617400	93900	94000	94100	93900	151
309	20250115	132600	4520425500	94100	94000	94100	94000	79
310	20250115	132500	4512995600	94100	93900	94100	93900	36
311	20250115	132400	4509609200	93900	94000	94100	93900	106
312	20250115	132300	4499648200	94100	94000	94100	94000	137
313	20250115	132200	4486764300	94000	94000	94000	93900	62
314	20250115	132100	4480938900	94000	94000	94100	93900	80
315	20250115	132000	4473421200	94000	94100	94100	94000	52
316	20250115	131900	4468530800	94000	94000	94100	94000	38
317	20250115	131800	4464957600	94000	94000	94100	93900	157
318	20250115	131700	4450200100	94000	94000	94100	94000	24
319	20250115	131600	4447942800	94000	94000	94100	93900	80
320	20250115	131500	4440422500	94000	94000	94100	94000	82
321	20250115	131400	4432713500	94000	94100	94100	94000	48
322	20250115	131300	4428198900	94000	94000	94100	94000	80
323	20250115	131200	4420676600	94000	94000	94100	94000	68
324	20250115	131100	4414283500	94100	94000	94100	94000	24
325	20250115	131000	4412026000	94000	94000	94100	93900	54
326	20250115	130900	4406948600	94000	93800	94100	93800	286
327	20250115	130800	4380074400	93800	93900	94000	93800	78
328	20250115	130700	4372749000	94000	93900	94100	93900	46
329	20250115	130600	4368427600	94000	93700	94000	93600	394
330	20250115	130500	4331475700	93600	93600	93700	93600	54
331	20250115	130400	4326419400	93600	93700	93700	93600	204
332	20250115	130300	4307308600	93700	93700	93800	93700	125
333	20250115	130200	4295594500	93800	93700	93800	93700	103
334	20250115	130100	4285940100	93700	93800	93800	93700	49
335	20250115	130000	4281344800	93800	93800	93800	93700	77
336	20250115	125900	4274128100	93700	93700	93800	93700	65
337	20250115	125800	4268036000	93700	93800	93800	93700	39
338	20250115	125700	4264379400	93700	93700	93700	93700	62
339	20250115	125600	4258570000	93700	93800	93800	93700	37
340	20250115	125500	4255099900	93700	93700	93800	93700	50
341	20250115	125400	4250411600	93800	93800	93800	93700	93
342	20250115	125300	4241692100	93800	93800	93900	93800	66
343	20250115	125200	4235499000	93700	93700	93900	93700	96
344	20250115	125100	4226494600	93700	93900	93900	93700	184
345	20250115	125000	4209236900	93900	93900	93900	93800	34
346	20250115	124900	4206044800	93900	93800	93900	93800	30
347	20250115	124800	4203228800	93800	93900	93900	93800	98
348	20250115	124700	4194031600	93900	94000	94000	93900	44
349	20250115	124600	4189896500	93900	93800	93900	93800	145
350	20250115	124500	4176285500	93600	93800	93900	93600	709
351	20250115	124400	4109852200	93800	93800	93900	93800	18
352	20250115	124300	4108162600	93800	93700	93800	93700	119
353	20250115	124200	4097001500	93800	93700	93800	93700	78
354	20250115	124100	4089692300	93700	93800	93800	93700	50
355	20250115	124000	4085006100	93700	93800	93800	93600	74
356	20250115	123900	4078072000	93600	93800	93800	93600	60
357	20250115	123800	4072449900	93800	93700	93800	93600	139
358	20250115	123700	4059428500	93600	93600	93700	93600	35
359	20250115	123600	4056151300	93600	93700	93700	93600	90
360	20250115	123500	4047723000	93700	93600	93700	93600	36
361	20250115	123400	4044352700	93600	93700	93700	93600	35
362	20250115	123300	4041074300	93600	93700	93800	93600	50
363	20250115	123200	4036391900	93800	93700	93800	93700	54
364	20250115	123100	4031331300	93700	93700	93800	93700	52
365	20250115	123000	4026457000	93900	93800	93900	93600	398
366	20250115	122900	3989166600	93800	93700	93900	93700	150
367	20250115	122800	3975098000	93700	93700	93800	93700	54
368	20250115	122700	3970038000	93800	93700	93800	93700	77
369	20250115	122600	3962820800	93800	93600	93800	93600	110
370	20250115	122500	3952514500	93700	93600	93700	93600	52
371	20250115	122400	3947643900	93600	93600	93700	93600	172
372	20250115	122300	3931542600	93600	93600	93800	93600	58
373	20250115	122200	3926111200	93800	93800	93800	93700	40
374	20250115	122100	3922360800	93700	93600	93700	93600	82
375	20250115	122000	3914682500	93600	93600	93800	93600	54
376	20250115	121900	3909624500	93600	93700	93800	93600	64
377	20250115	121800	3903625900	93600	93700	93700	93600	111
378	20250115	121700	3893233500	93700	93800	93800	93700	114
379	20250115	121600	3882548800	93700	93600	93900	93600	25
380	20250115	121500	3880205500	93600	93800	93900	93600	97
381	20250115	121400	3871116600	93800	93800	93900	93500	127
382	20250115	121300	3859206400	93600	93700	93700	93600	139
383	20250115	121200	3846191000	93700	93700	93800	93600	75
384	20250115	121100	3839163500	93700	93600	93700	93500	275
385	20250115	121000	3813417100	93600	93600	93700	93600	66
386	20250115	120900	3807238600	93600	93600	93600	93500	127
387	20250115	120800	3795352500	93700	93700	93700	93600	61
388	20250115	120700	3789639700	93600	93700	93700	93600	82
389	20250115	120600	3781964000	93600	93600	93600	93500	87
390	20250115	120500	3773823800	93600	93800	93800	93600	23
391	20250115	120400	3771669400	93700	93600	93700	93500	166
392	20250115	120300	3756126900	93600	93600	93600	93500	167
393	20250115	120200	3740499300	93600	93700	93800	93600	275
394	20250115	120100	3714735300	93700	93800	93800	93700	72
395	20250115	120000	3707987500	93700	93900	93900	93700	119
396	20250115	115900	3696825100	93800	93900	93900	93800	178
397	20250115	115800	3680127000	93900	93800	93900	93800	42
398	20250115	115700	3676186200	93800	93800	93900	93800	126
399	20250115	115600	3664366400	93800	93800	93900	93800	52
400	20250115	115500	3659487700	93800	93800	93900	93800	56
401	20250115	115400	3654233400	93900	93800	93900	93800	92
402	20250115	115300	3645602800	93800	93800	93900	93800	107
403	20250115	115200	3635561500	93900	93900	94000	93800	495
404	20250115	115100	3589074100	94000	93900	94000	93900	116
405	20250115	115000	3578178300	93900	93900	94000	93900	93
406	20250115	114900	3569444100	94000	93900	94000	93900	11
407	20250115	114800	3568410600	93900	93900	94000	93900	62
408	20250115	114700	3562587800	93900	93900	94000	93900	42
409	20250115	114600	3558642000	93900	93900	94000	93900	68
410	20250115	114500	3552253200	93900	94100	94100	93900	59
411	20250115	114400	3546709900	94000	93800	94000	93800	47
412	20250115	114300	3542297700	94000	93800	94100	93800	34
413	20250115	114200	3539105000	93800	94000	94100	93800	174
414	20250115	114100	3522746400	94100	93800	94100	93800	308
415	20250115	114000	3493804000	93900	93800	93900	93700	184
416	20250115	113900	3476537800	93800	93700	93800	93600	270
417	20250115	113800	3451229100	93700	93600	93800	93600	142
418	20250115	113700	3437926200	93600	93600	93600	93500	55
419	20250115	113600	3432778900	93600	93600	93700	93500	69
420	20250115	113500	3426322700	93600	93600	93700	93500	123
421	20250115	113400	3414809800	93500	93400	93600	93400	122
422	20250115	113300	3403402800	93400	93400	93500	93300	248
423	20250115	113200	3380240100	93400	93400	93500	93400	83
424	20250115	113100	3372485900	93400	93400	93500	93400	31
425	20250115	113000	3369589900	93400	93400	93500	93400	130
426	20250115	112900	3357447800	93400	93400	93500	93400	96
427	20250115	112800	3348480300	93500	93400	93500	93400	90
428	20250115	112700	3340071900	93400	93400	93500	93400	111
429	20250115	112600	3329701900	93400	93500	93600	93400	226
430	20250115	112500	3308570900	93500	93300	93500	93300	95
431	20250115	112400	3299692800	93500	93400	93500	93300	198
432	20250115	112300	3281199900	93400	93400	93500	93400	101
433	20250115	112200	3271764000	93400	93400	93500	93400	94
434	20250115	112100	3262983900	93400	93400	93500	93400	83
435	20250115	112000	3255231200	93500	93600	93600	93400	111
436	20250115	111900	3244858600	93500	93500	93600	93500	43
437	20250115	111800	3240835900	93500	93500	93600	93500	144
438	20250115	111700	3227369500	93500	93600	93700	93500	110
439	20250115	111600	3217075700	93600	93500	93600	93500	86
440	20250115	111500	3209028300	93500	93600	93600	93500	164
441	20250115	111400	3193683400	93600	93600	93700	93600	152
442	20250115	111300	3179455200	93600	93400	93600	93400	46
443	20250115	111200	3175150800	93400	93700	93800	93400	180
444	20250115	111100	3158301800	93700	93600	93800	93600	225
445	20250115	111000	3137225700	93600	93700	93700	93400	182
446	20250115	110900	3120180900	93700	93400	93800	93400	213
447	20250115	110800	3100229900	93400	93500	93700	93400	288
448	20250115	110700	3073303400	93400	93600	93800	93400	243
449	20250115	110600	3050578000	93500	93700	93800	93500	552
450	20250115	110500	2998903800	93700	93700	93800	93700	88
451	20250115	110400	2990654700	93700	93800	93800	93700	78
452	20250115	110300	2983345200	93700	93700	93700	93700	99
453	20250115	110200	2974068900	93700	93700	93800	93700	30
454	20250115	110100	2971256900	93700	93700	93800	93700	170
455	20250115	110000	2955317800	93700	93500	93800	93500	216
456	20250115	105900	2935094100	93500	93500	93600	93500	71
457	20250115	105800	2928453700	93500	93500	93600	93500	107
458	20250115	105700	2918446800	93500	93500	93600	93500	165
459	20250115	105600	2903018000	93600	93400	93600	93300	586
460	20250115	105500	2848281400	93400	93400	93400	93400	127
461	20250115	105400	2836419600	93400	93400	93400	93400	169
462	20250115	105300	2820635000	93400	93400	93500	93400	93
463	20250115	105200	2811945200	93500	93400	93500	93400	210
464	20250115	105100	2792329200	93400	93500	93500	93400	397
465	20250115	105000	2755243400	93500	93400	93500	93400	118
466	20250115	104900	2744215600	93400	93400	93600	93400	167
467	20250115	104800	2728602600	93400	93600	93600	93400	298
468	20250115	104700	2700763800	93600	93600	93700	93400	111
469	20250115	104600	2690380200	93600	93600	93700	93400	133
470	20250115	104500	2677940500	93600	93400	93700	93400	130
471	20250115	104400	2665791900	93600	93700	93800	93400	91
472	20250115	104300	2657268000	93700	93700	93800	93700	75
473	20250115	104200	2650239000	93700	93300	93900	93300	329
474	20250115	104100	2619454900	93300	93300	93400	93300	99
475	20250115	104000	2610217700	93300	93400	93400	93300	51
476	20250115	103900	2605458400	93400	93200	93400	93200	258
477	20250115	103800	2581398200	93200	93200	93300	93200	107
478	20250115	103700	2571421100	93200	93200	93300	93200	86
479	20250115	103600	2563405800	93200	93300	93400	93200	312
480	20250115	103500	2534295300	93300	93300	93400	93300	93
481	20250115	103400	2525617400	93300	93300	93400	93300	244
482	20250115	103300	2502844000	93300	93300	93400	93300	277
483	20250115	103200	2476997000	93400	93300	93400	93300	126
484	20250115	103100	2465235300	93400	93500	93500	93300	818
485	20250115	103000	2388790700	93500	93500	93600	93500	137
486	20250115	102900	2375980200	93500	93500	93600	93500	162
487	20250115	102800	2360821900	93600	93500	93600	93500	115
488	20250115	102700	2350065500	93500	93500	93600	93500	182
489	20250115	102600	2333037400	93500	93500	93600	93500	126
490	20250115	102500	2321247600	93500	93500	93600	93500	1075
491	20250115	102400	2220693100	93500	93700	93700	93500	1002
492	20250115	102300	2126921700	93700	93700	93800	93600	139
493	20250115	102200	2113897000	93600	93700	93700	93600	330
494	20250115	102100	2082980200	93700	93700	93800	93700	315
495	20250115	102000	2053446800	93700	93700	93800	93700	390
496	20250115	101900	2016899800	93700	93800	93800	93700	678
497	20250115	101800	1953318800	93800	93800	93900	93800	165
498	20250115	101700	1937841500	93800	93900	94300	93800	780
499	20250115	101600	1864621700	93900	93900	94200	93800	473
500	20250115	101500	1820113600	94000	93900	94000	93800	421
501	20250115	101400	1780588200	93900	93900	94000	93900	595
502	20250115	101300	1724714200	93900	93900	94000	93900	117
503	20250115	101200	1713726900	94000	94000	94000	93900	236
504	20250115	101100	1691556100	94000	94000	94100	94000	92
505	20250115	101000	1682907400	94000	94000	94000	93900	206
506	20250115	100900	1663551100	93900	94000	94100	93900	686
507	20250115	100800	1599069800	94000	94000	94100	94000	245
508	20250115	100700	1576029600	94100	94100	94100	94000	88
509	20250115	100600	1567753800	94000	94100	94200	94000	300
510	20250115	100500	1539525600	94100	94300	94300	94100	123
511	20250115	100400	1527940200	94300	94200	94300	94100	284
512	20250115	100300	1501190300	94100	94200	94300	94100	128
513	20250115	100200	1489133700	94200	94200	94300	94200	94
514	20250115	100100	1480275700	94300	94200	94300	94200	181
515	20250115	100000	1463220000	94300	94500	94500	94200	587
516	20250115	095900	1407872100	94300	94500	94500	94200	222
517	20250115	095800	1386933000	94400	94300	94600	94300	81
518	20250115	095700	1379286100	94300	94300	94700	94200	147
519	20250115	095600	1365420500	94700	94700	94800	94300	96
520	20250115	095500	1356337300	94600	94700	94700	94200	103
521	20250115	095400	1346597400	94400	94200	94600	94200	130
522	20250115	095300	1334333300	94200	94300	94500	94200	83
523	20250115	095200	1326498900	94300	94200	94300	94200	107
524	20250115	095100	1316410800	94300	94200	94400	94100	113
525	20250115	095000	1305762800	94200	94400	94500	94100	424
526	20250115	094900	1265807400	94500	94300	94500	94200	199
527	20250115	094800	1247031600	94300	94400	94600	94300	208
528	20250115	094700	1227393400	94600	94500	94600	94400	96
529	20250115	094600	1218317900	94500	94400	94700	94400	177
530	20250115	094500	1201593900	94300	94400	94500	94300	118
531	20250115	094400	1190452800	94400	94400	94500	94300	111
532	20250115	094300	1179970600	94400	94400	94400	94200	70
533	20250115	094200	1173370000	94300	94300	94300	94200	124
534	20250115	094100	1161683000	94200	94100	94300	94100	81
535	20250115	094000	1154050100	94100	94200	94200	94100	124
536	20250115	093900	1142377700	94200	94200	94200	94100	131
537	20250115	093800	1130044700	94100	94200	94300	94100	83
538	20250115	093700	1122226700	94100	94100	94300	94100	96
539	20250115	093600	1113185700	94200	94000	94200	94000	160
540	20250115	093500	1098132500	94000	94000	94000	93900	142
541	20250115	093400	1084785200	94000	94000	94000	93900	141
542	20250115	093300	1071537900	94000	93900	94000	93900	98
543	20250115	093200	1062335300	93900	93900	94000	93900	104
544	20250115	093100	1052566500	94000	94100	94200	93900	1878
545	20250115	093000	875969800	94200	94400	94400	94100	1611
546	20250115	092900	724165100	94300	94300	94500	94300	212
547	20250115	092800	704161200	94300	94400	94500	94300	88
548	20250115	092700	695858700	94400	94400	94400	94300	127
549	20250115	092600	683873600	94400	94400	94400	94300	79
550	20250115	092500	676416500	94400	94400	94400	94300	150
551	20250115	092400	662261100	94300	94300	94400	94300	78
552	20250115	092300	654905000	94300	94300	94300	94200	277
553	20250115	092200	628785100	94300	94400	94400	94300	446
554	20250115	092100	586718400	94400	94600	94600	94400	1250
555	20250115	092000	468579200	94600	94700	94700	94600	362
556	20250115	091900	434319100	94700	94700	95000	94600	530
557	20250115	091800	384109700	94700	95000	95100	94700	444
558	20250115	091700	341999900	94900	94900	95000	94900	64
559	20250115	091600	335925300	95100	95000	95100	94900	67
560	20250115	091500	329564900	95000	95200	95200	94900	870
561	20250115	091400	246880600	95300	95200	95300	95100	72
562	20250115	091300	240024700	95200	95200	95200	95200	11
563	20250115	091200	238977500	95200	95100	95200	95100	9
564	20250115	091100	238121200	95100	95100	95500	95000	56
565	20250115	091000	232785300	95500	95100	95500	95000	78
566	20250115	090900	225361800	95000	95300	95300	95000	220
567	20250115	090800	204411900	95300	95300	95500	95200	30
568	20250115	090700	201549800	95300	95300	95400	95300	42
569	20250115	090600	197545200	95200	95300	95300	95100	39
570	20250115	090500	193830600	94900	95000	95000	94800	158
571	20250115	090400	178839700	94900	95000	95100	94900	250
572	20250115	090300	155093200	95100	95300	95300	95000	378
573	20250115	090200	119117500	95200	95300	95400	95200	67
574	20250115	090100	112734800	95200	95300	95300	95100	474
575	20250115	090000	67614000	95300	95700	95700	95300	708