KissMeData/001040/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183300	4817087600	98200	98200	98200	98200	3431
3	20250121	183200	4817087600	98200	98200	98200	98200	0
4	20250121	183100	4817087600	98200	98200	98200	98200	0
5	20250121	183000	4817087600	98200	98200	98200	98200	0
6	20250121	182900	4817087600	98200	98200	98200	98200	0
7	20250121	182800	4817087600	98200	98200	98200	98200	0
8	20250121	182700	4817087600	98200	98200	98200	98200	0
9	20250121	182600	4817087600	98200	98200	98200	98200	0
10	20250121	182500	4817087600	98200	98200	98200	98200	0
11	20250121	182400	4817087600	98200	98200	98200	98200	0
12	20250121	182300	4817087600	98200	98200	98200	98200	0
13	20250121	182200	4817087600	98200	98200	98200	98200	0
14	20250121	182100	4817087600	98200	98200	98200	98200	0
15	20250121	182000	4817087600	98200	98200	98200	98200	0
16	20250121	181900	4817087600	98200	98200	98200	98200	0
17	20250121	181800	4817087600	98200	98200	98200	98200	0
18	20250121	181700	4817087600	98200	98200	98200	98200	0
19	20250121	181600	4817087600	98200	98200	98200	98200	0
20	20250121	181500	4817087600	98200	98200	98200	98200	0
21	20250121	181400	4817087600	98200	98200	98200	98200	0
22	20250121	181300	4817087600	98200	98200	98200	98200	0
23	20250121	181200	4817087600	98200	98200	98200	98200	0
24	20250121	181100	4817087600	98200	98200	98200	98200	0
25	20250121	181000	4817087600	98200	98200	98200	98200	0
26	20250121	180900	4817087600	98200	98200	98200	98200	0
27	20250121	180800	4817087600	98200	98200	98200	98200	0
28	20250121	180700	4817087600	98200	98200	98200	98200	0
29	20250121	180600	4817087600	98200	98200	98200	98200	0
30	20250121	180500	4817087600	98200	98200	98200	98200	0
31	20250121	180400	4817087600	98200	98200	98200	98200	0
32	20250121	180300	4817087600	98200	98200	98200	98200	3431
33	20250121	180200	4817087600	98200	98200	98200	98200	0
34	20250121	180100	4817087600	98200	98200	98200	98200	0
35	20250121	180000	4817087600	98200	98200	98200	98200	0
36	20250121	175900	4817087600	98200	98200	98200	98200	0
37	20250121	175800	4817087600	98200	98200	98200	98200	0
38	20250121	175700	4817087600	98200	98200	98200	98200	0
39	20250121	175600	4817087600	98200	98200	98200	98200	0
40	20250121	175500	4817087600	98200	98200	98200	98200	0
41	20250121	175400	4817087600	98200	98200	98200	98200	0
42	20250121	175300	4817087600	98200	98200	98200	98200	0
43	20250121	175200	4817087600	98200	98200	98200	98200	0
44	20250121	175100	4817087600	98200	98200	98200	98200	0
45	20250121	175000	4817087600	98200	98200	98200	98200	0
46	20250121	174900	4817087600	98200	98200	98200	98200	0
47	20250121	174800	4817087600	98200	98200	98200	98200	0
48	20250121	174700	4817087600	98200	98200	98200	98200	0
49	20250121	174600	4817087600	98200	98200	98200	98200	0
50	20250121	174500	4817087600	98200	98200	98200	98200	0
51	20250121	174400	4817087600	98200	98200	98200	98200	0
52	20250121	174300	4817087600	98200	98200	98200	98200	0
53	20250121	174200	4817087600	98200	98200	98200	98200	0
54	20250121	174100	4817087600	98200	98200	98200	98200	0
55	20250121	174000	4817087600	98200	98200	98200	98200	0
56	20250121	173900	4817087600	98200	98200	98200	98200	0
57	20250121	173800	4817087600	98200	98200	98200	98200	0
58	20250121	173700	4817087600	98200	98200	98200	98200	0
59	20250121	173600	4817087600	98200	98200	98200	98200	0
60	20250121	173500	4817087600	98200	98200	98200	98200	0
61	20250121	173400	4817087600	98200	98200	98200	98200	0
62	20250121	173300	4817087600	98200	98200	98200	98200	3431
63	20250121	173200	4817087600	98200	98200	98200	98200	0
64	20250121	173100	4817087600	98200	98200	98200	98200	0
65	20250121	173000	4817087600	98200	98200	98200	98200	0
66	20250121	172900	4817087600	98200	98200	98200	98200	0
67	20250121	172800	4817087600	98200	98200	98200	98200	0
68	20250121	172700	4817087600	98200	98200	98200	98200	0
69	20250121	172600	4817087600	98200	98200	98200	98200	0
70	20250121	172500	4817087600	98200	98200	98200	98200	0
71	20250121	172400	4817087600	98200	98200	98200	98200	0
72	20250121	172300	4817087600	98200	98200	98200	98200	0
73	20250121	172200	4817087600	98200	98200	98200	98200	0
74	20250121	172100	4817087600	98200	98200	98200	98200	0
75	20250121	172000	4817087600	98200	98200	98200	98200	0
76	20250121	171900	4817087600	98200	98200	98200	98200	0
77	20250121	171800	4817087600	98200	98200	98200	98200	0
78	20250121	171700	4817087600	98200	98200	98200	98200	0
79	20250121	171600	4817087600	98200	98200	98200	98200	0
80	20250121	171500	4817087600	98200	98200	98200	98200	0
81	20250121	171400	4817087600	98200	98200	98200	98200	0
82	20250121	171300	4817087600	98200	98200	98200	98200	0
83	20250121	171200	4817087600	98200	98200	98200	98200	0
84	20250121	171100	4817087600	98200	98200	98200	98200	0
85	20250121	171000	4817087600	98200	98200	98200	98200	0
86	20250121	170900	4817087600	98200	98200	98200	98200	0
87	20250121	170800	4817087600	98200	98200	98200	98200	0
88	20250121	170700	4817087600	98200	98200	98200	98200	0
89	20250121	170600	4817087600	98200	98200	98200	98200	0
90	20250121	170500	4817087600	98200	98200	98200	98200	0
91	20250121	170400	4817087600	98200	98200	98200	98200	0
92	20250121	170300	4817087600	98200	98200	98200	98200	3431
93	20250121	170200	4817087600	98200	98200	98200	98200	0
94	20250121	170100	4817087600	98200	98200	98200	98200	0
95	20250121	170000	4817087600	98200	98200	98200	98200	0
96	20250121	165900	4817087600	98200	98200	98200	98200	0
97	20250121	165800	4817087600	98200	98200	98200	98200	0
98	20250121	165700	4817087600	98200	98200	98200	98200	0
99	20250121	165600	4817087600	98200	98200	98200	98200	0
100	20250121	165500	4817087600	98200	98200	98200	98200	0
101	20250121	165400	4817087600	98200	98200	98200	98200	0
102	20250121	165300	4817087600	98200	98200	98200	98200	0
103	20250121	165200	4817087600	98200	98200	98200	98200	0
104	20250121	165100	4817087600	98200	98200	98200	98200	0
105	20250121	165000	4817087600	98200	98200	98200	98200	0
106	20250121	164900	4817087600	98200	98200	98200	98200	0
107	20250121	164800	4817087600	98200	98200	98200	98200	0
108	20250121	164700	4817087600	98200	98200	98200	98200	0
109	20250121	164600	4817087600	98200	98200	98200	98200	0
110	20250121	164500	4817087600	98200	98200	98200	98200	0
111	20250121	164400	4817087600	98200	98200	98200	98200	0
112	20250121	164300	4817087600	98200	98200	98200	98200	0
113	20250121	164200	4817087600	98200	98200	98200	98200	0
114	20250121	164100	4817087600	98200	98200	98200	98200	0
115	20250121	164000	4817087600	98200	98200	98200	98200	0
116	20250121	163900	4817087600	98200	98200	98200	98200	0
117	20250121	163800	4817087600	98200	98200	98200	98200	0
118	20250121	163700	4817087600	98200	98200	98200	98200	0
119	20250121	163600	4817087600	98200	98200	98200	98200	0
120	20250121	163500	4817087600	98200	98200	98200	98200	0
121	20250121	163400	4817087600	98200	98200	98200	98200	0
122	20250121	163300	4817087600	98200	98200	98200	98200	3431
123	20250121	163200	4817087600	98200	98200	98200	98200	0
124	20250121	163100	4817087600	98200	98200	98200	98200	0
125	20250121	163000	4817087600	98200	98200	98200	98200	0
126	20250121	162900	4817087600	98200	98200	98200	98200	0
127	20250121	162800	4817087600	98200	98200	98200	98200	0
128	20250121	162700	4817087600	98200	98200	98200	98200	0
129	20250121	162600	4817087600	98200	98200	98200	98200	0
130	20250121	162500	4817087600	98200	98200	98200	98200	0
131	20250121	162400	4817087600	98200	98200	98200	98200	0
132	20250121	162300	4817087600	98200	98200	98200	98200	0
133	20250121	162200	4817087600	98200	98200	98200	98200	0
134	20250121	162100	4817087600	98200	98200	98200	98200	0
135	20250121	162000	4817087600	98200	98200	98200	98200	0
136	20250121	161900	4817087600	98200	98200	98200	98200	0
137	20250121	161800	4817087600	98200	98200	98200	98200	0
138	20250121	161700	4817087600	98200	98200	98200	98200	0
139	20250121	161600	4817087600	98200	98200	98200	98200	0
140	20250121	161500	4817087600	98200	98200	98200	98200	0
141	20250121	161400	4817087600	98200	98200	98200	98200	0
142	20250121	161300	4817087600	98200	98200	98200	98200	0
143	20250121	161200	4817087600	98200	98200	98200	98200	0
144	20250121	161100	4817087600	98200	98200	98200	98200	0
145	20250121	161000	4817087600	98200	98200	98200	98200	0
146	20250121	160900	4817087600	98200	98200	98200	98200	0
147	20250121	160800	4817087600	98200	98200	98200	98200	0
148	20250121	160700	4817087600	98200	98200	98200	98200	0
149	20250121	160600	4817087600	98200	98200	98200	98200	0
150	20250121	160500	4817087600	98200	98200	98200	98200	0
151	20250121	160400	4817087600	98200	98200	98200	98200	0
152	20250121	160300	4817087600	98200	98200	98200	98200	3431
153	20250121	160200	4817087600	98200	98200	98200	98200	0
154	20250121	160100	4817087600	98200	98200	98200	98200	0
155	20250121	160000	4817087600	98200	98200	98200	98200	0
156	20250121	155900	4817087600	98200	98200	98200	98200	0
157	20250121	155800	4817087600	98200	98200	98200	98200	0
158	20250121	155700	4817087600	98200	98200	98200	98200	0
159	20250121	155600	4817087600	98200	98200	98200	98200	0
160	20250121	155500	4817087600	98200	98200	98200	98200	0
161	20250121	155400	4817087600	98200	98200	98200	98200	0
162	20250121	155300	4817087600	98200	98200	98200	98200	0
163	20250121	155200	4817087600	98200	98200	98200	98200	0
164	20250121	155100	4817087600	98200	98200	98200	98200	0
165	20250121	155000	4817087600	98200	98200	98200	98200	0
166	20250121	154900	4817087600	98200	98200	98200	98200	0
167	20250121	154800	4817087600	98200	98200	98200	98200	0
168	20250121	154700	4817087600	98200	98200	98200	98200	0
169	20250121	154600	4817087600	98200	98200	98200	98200	0
170	20250121	154500	4817087600	98200	98200	98200	98200	0
171	20250121	154400	4817087600	98200	98200	98200	98200	0
172	20250121	154300	4817087600	98200	98200	98200	98200	0
173	20250121	154200	4817087600	98200	98200	98200	98200	0
174	20250121	154100	4817087600	98200	98200	98200	98200	0
175	20250121	154000	4817087600	98200	98200	98200	98200	0
176	20250121	153900	4817087600	98200	98200	98200	98200	0
177	20250121	153800	4817087600	98200	98200	98200	98200	0
178	20250121	153700	4817087600	98200	98200	98200	98200	0
179	20250121	153600	4817087600	98200	98200	98200	98200	0
180	20250121	153500	4817087600	98200	98200	98200	98200	0
181	20250121	153400	4817087600	98200	98200	98200	98200	0
182	20250121	153300	4817087600	98200	98200	98200	98200	3431
183	20250121	153200	4817087600	98200	98200	98200	98200	0
184	20250121	153100	4817087600	98200	98200	98200	98200	0
185	20250121	153000	4817087600	98200	98200	98200	98200	3431
186	20250121	152900	4480163400	98400	98400	98400	98400	0
187	20250121	152800	4480163400	98400	98400	98400	98400	0
188	20250121	152700	4480163400	98400	98400	98400	98400	0
189	20250121	152600	4480163400	98400	98400	98400	98400	0
190	20250121	152500	4480163400	98400	98400	98400	98400	0
191	20250121	152400	4480163400	98400	98400	98400	98400	0
192	20250121	152300	4480163400	98400	98400	98400	98400	0
193	20250121	152200	4480163400	98400	98400	98400	98400	0
194	20250121	152100	4480163400	98400	98400	98400	98400	0
195	20250121	152000	4480163400	98400	98400	98400	98400	0
196	20250121	151900	4480163400	98400	98400	98500	98400	128
197	20250121	151800	4467564300	98400	98400	98500	98400	76
198	20250121	151700	4460081400	98500	98400	98500	98400	47
199	20250121	151600	4455455600	98500	98500	98500	98400	74
200	20250121	151500	4448168500	98500	98500	98500	98400	55
201	20250121	151400	4442754400	98500	98400	98600	98400	140
202	20250121	151300	4428965500	98400	98500	98500	98400	85
203	20250121	151200	4420598600	98500	98500	98600	98400	208
204	20250121	151100	4400105300	98500	98500	98600	98400	229
205	20250121	151000	4377547700	98500	98400	98600	98400	83
206	20250121	150900	4369377100	98400	98400	98600	98300	34
207	20250121	150800	4366030600	98600	98500	98600	98300	63
208	20250121	150700	4359831000	98600	98400	98600	98300	82
209	20250121	150600	4351758600	98600	98400	98600	98400	48
210	20250121	150500	4347031800	98600	98500	98600	98400	45
211	20250121	150400	4342599900	98400	98500	98600	98400	91
212	20250121	150300	4333640600	98400	98600	98600	98400	79
213	20250121	150200	4325857500	98600	98600	98600	98500	22
214	20250121	150100	4323689200	98600	98600	98700	98500	78
215	20250121	150000	4316000400	98500	98600	98700	98500	89
216	20250121	145900	4307224200	98800	98500	98800	98500	140
217	20250121	145800	4293412100	98600	98500	98700	98500	140
218	20250121	145700	4279602900	98500	98300	98600	98300	59
219	20250121	145600	4273788300	98600	98400	98600	98200	133
220	20250121	145500	4260691900	98400	98700	98700	98200	130
221	20250121	145400	4247897500	98600	98300	98600	98300	158
222	20250121	145300	4232341900	98300	98700	98700	98300	163
223	20250121	145200	4216278900	98700	98500	98700	98500	60
224	20250121	145100	4210366800	98300	98400	98700	98300	254
225	20250121	145000	4185356600	98700	98600	98700	98400	88
226	20250121	144900	4176680500	98700	98700	98700	98500	82
227	20250121	144800	4168590700	98500	98600	98800	98400	124
228	20250121	144700	4156367900	98600	98600	98700	98500	145
229	20250121	144600	4142068400	98700	98800	98800	98500	117
230	20250121	144500	4130513100	98800	98600	98800	98500	83
231	20250121	144400	4122323300	98600	98800	98900	98600	127
232	20250121	144300	4109773900	98800	98900	98900	98500	32
233	20250121	144200	4106612300	98900	98800	98900	98500	200
234	20250121	144100	4086865700	98800	98700	98800	98700	78
235	20250121	144000	4079161600	98900	98800	98900	98700	104
236	20250121	143900	4068891000	98800	98700	98900	98700	77
237	20250121	143800	4061284900	98700	98700	98800	98700	84
238	20250121	143700	4052989300	98800	98800	98900	98700	153
239	20250121	143600	4037868500	98800	98900	98900	98700	48
240	20250121	143500	4033125000	98900	98800	98900	98600	90
241	20250121	143400	4024234300	98800	98700	98800	98600	67
242	20250121	143300	4017619200	98800	98900	98900	98700	140
243	20250121	143200	4003778300	98900	98800	99000	98700	163
244	20250121	143100	3987666900	98900	99000	99000	98800	102
245	20250121	143000	3977572900	99000	98900	99000	98800	87
246	20250121	142900	3968966400	98900	99000	99100	98800	66
247	20250121	142800	3962439100	99000	99100	99100	99000	203
248	20250121	142700	3942340400	99000	99100	99100	99000	169
249	20250121	142600	3925598500	99100	99000	99100	99000	117
250	20250121	142500	3914006600	99100	99100	99100	98900	570
251	20250121	142400	3857534600	99100	99100	99100	99000	320
252	20250121	142300	3825828400	99100	99000	99100	98900	266
253	20250121	142200	3799485300	98900	98900	99000	98900	132
254	20250121	142100	3786424000	99000	98900	99000	98900	124
255	20250121	142000	3774150200	98900	99100	99100	98900	187
256	20250121	141900	3755638400	99000	99100	99100	99000	208
257	20250121	141800	3735040800	99000	98900	99100	98900	121
258	20250121	141700	3723064900	98900	99000	99100	98900	172
259	20250121	141600	3706043400	99000	99000	99100	98900	210
260	20250121	141500	3685257400	99000	99000	99000	98800	165
261	20250121	141400	3668937800	99000	98900	99000	98900	96
262	20250121	141300	3659441200	98900	98800	99000	98800	117
263	20250121	141200	3647865200	99000	98900	99000	98600	155
264	20250121	141100	3632548800	98900	98800	99000	98800	354
265	20250121	141000	3597523800	98900	98900	99000	98800	76
266	20250121	140900	3590006900	98900	98800	99000	97800	280
267	20250121	140800	3562433400	98800	98900	99000	98700	112
268	20250121	140700	3551358100	98900	99100	99100	98700	161
269	20250121	140600	3535421600	99100	98700	99100	98700	1031
270	20250121	140500	3433378300	98900	98800	98900	98700	139
271	20250121	140400	3419638200	98900	98600	99000	98500	1483
272	20250121	140300	3273049200	98500	98600	98700	98500	55
273	20250121	140200	3267624400	98700	98500	98700	98500	64
274	20250121	140100	3261312100	98600	98300	98700	98300	397
275	20250121	140000	3222205200	98300	98400	98400	98300	93
276	20250121	135900	3213055600	98300	98300	98400	98200	111
277	20250121	135800	3202144700	98400	98400	98400	98200	232
278	20250121	135700	3179347800	98400	98300	98400	98300	34
279	20250121	135600	3176002700	98300	98300	98400	98300	325
280	20250121	135500	3144050700	98300	98200	98300	98000	65
281	20250121	135400	3137671200	98100	98100	98200	98100	82
282	20250121	135300	3129623400	98100	98000	98100	97800	57
283	20250121	135200	3124041800	98000	98200	98200	97900	77
284	20250121	135100	3116493100	98100	98000	98100	98000	30
285	20250121	135000	3113551500	97800	98200	98200	97800	116
286	20250121	134900	3102189900	97800	98100	98200	97800	45
287	20250121	134800	3097779000	98100	97700	98100	97700	68
288	20250121	134700	3091123200	98100	98200	98200	97700	66
289	20250121	134600	3084653000	98200	98000	98200	98000	42
290	20250121	134500	3080530000	98100	97800	98200	97700	112
291	20250121	134400	3069568100	98100	98000	98200	97800	44
292	20250121	134300	3065255100	98000	98000	98200	97900	36
293	20250121	134200	3061726000	98000	98100	98100	97700	82
294	20250121	134100	3053697000	98200	98000	98200	97700	29
295	20250121	134000	3050854400	98000	97700	98100	97700	52
296	20250121	133900	3045759300	98000	98100	98100	97800	73
297	20250121	133800	3038608200	98100	98000	98100	98000	76
298	20250121	133700	3031156700	98000	98000	98100	97900	60
299	20250121	133600	3025279200	98100	98000	98100	98000	75
300	20250121	133500	3017928100	98100	97900	98100	97900	62
301	20250121	133400	3011850400	98000	98000	98100	97700	72
302	20250121	133300	3004801400	97800	98200	98200	97800	53
303	20250121	133200	2999606000	98200	98000	98200	98000	36
304	20250121	133100	2996074000	98000	98100	98200	98000	111
305	20250121	133000	2985186800	98100	98100	98200	98000	30
306	20250121	132900	2982243900	98100	97900	98300	97800	57
307	20250121	132800	2976655900	98300	98200	98300	97900	84
308	20250121	132700	2968416300	98200	97700	98300	97700	171
309	20250121	132600	2951635300	97700	97700	97900	97600	266
310	20250121	132500	2925654600	97900	98100	98100	97700	66
311	20250121	132400	2919195100	97800	97800	98100	97700	40
312	20250121	132300	2915282500	97700	97900	97900	97700	76
313	20250121	132200	2907850500	97900	98000	98200	97800	32
314	20250121	132100	2904716100	97900	97900	98000	97800	69
315	20250121	132000	2897963200	98000	97900	98200	97900	39
316	20250121	131900	2894140700	97900	97900	97900	97800	59
317	20250121	131800	2888367400	97900	97900	98100	97800	73
318	20250121	131700	2881216700	98200	97900	98200	97800	66
319	20250121	131600	2874755400	98200	98100	98200	97900	47
320	20250121	131500	2870148000	98400	98200	98400	98000	41
321	20250121	131400	2866128200	98000	97900	98200	97900	64
322	20250121	131300	2859858800	98200	98400	98400	97900	66
323	20250121	131200	2853391200	98400	98200	98500	98000	73
324	20250121	131100	2846229600	98200	98200	98300	98000	55
325	20250121	131000	2840830300	98300	98000	98400	98000	237
326	20250121	130900	2817592300	98200	98300	98500	98000	66
327	20250121	130800	2811106700	98400	98300	98400	98200	50
328	20250121	130700	2806193200	98300	98300	98300	98200	214
329	20250121	130600	2785158400	98300	98400	98400	98300	65
330	20250121	130500	2778765300	98400	98700	98700	98300	109
331	20250121	130400	2768040800	98700	98700	98800	98300	450
332	20250121	130300	2723684900	98600	98500	98600	98300	439
333	20250121	130200	2680422100	98500	98500	98600	98500	149
334	20250121	130100	2665743700	98500	98000	98600	98000	2100
335	20250121	130000	2459341300	98100	98100	98100	97900	45
336	20250121	125900	2454930500	98100	97900	98100	97900	49
337	20250121	125800	2450129500	97900	97900	98100	97900	53
338	20250121	125700	2444936400	98100	98100	98100	97900	61
339	20250121	125600	2438956800	98000	97900	98100	97900	63
340	20250121	125500	2432784700	98000	98000	98100	98000	54
341	20250121	125400	2427491600	98000	98000	98000	97900	68
342	20250121	125300	2420829600	98000	98000	98100	97900	56
343	20250121	125200	2415340400	98100	97900	98100	97900	66
344	20250121	125100	2408874300	98100	97900	98100	97900	55
345	20250121	125000	2403484100	97900	98100	98100	97900	178
346	20250121	124900	2386041300	98000	98000	98100	97900	71
347	20250121	124800	2379081400	98100	97900	98100	97900	51
348	20250121	124700	2374086600	98100	98000	98100	98000	58
349	20250121	124600	2368401300	98100	98100	98100	97900	47
350	20250121	124500	2363794000	98100	98100	98100	97900	86
351	20250121	124400	2355366400	98000	98100	98100	98000	53
352	20250121	124300	2350170200	98000	98000	98000	97900	51
353	20250121	124200	2345173600	98000	98100	98100	98000	85
354	20250121	124100	2336838600	98100	98100	98100	98000	89
355	20250121	124000	2328110500	98000	98000	98100	98000	105
356	20250121	123900	2317813800	98000	98000	98100	98000	53
357	20250121	123800	2312617800	98100	98000	98100	98000	80
358	20250121	123700	2304773400	98000	98000	98100	98000	86
359	20250121	123600	2296342500	98100	98000	98100	98000	95
360	20250121	123500	2287027300	98000	98000	98100	98000	49
361	20250121	123400	2282222400	98100	98100	98100	98000	93
362	20250121	123300	2273103800	98100	98100	98100	98000	67
363	20250121	123200	2266534800	98100	98000	98100	98000	83
364	20250121	123100	2258395200	98000	97600	98100	97600	722
365	20250121	123000	2187659000	97700	97700	97800	97600	36
366	20250121	122900	2184139800	97700	97700	97900	97700	104
367	20250121	122800	2173973500	97800	97800	97900	97700	54
368	20250121	122700	2168693300	97800	97800	97900	97700	50
369	20250121	122600	2163803700	97700	97800	97900	97700	67
370	20250121	122500	2157254200	97900	97800	98000	97700	61
371	20250121	122400	2151285200	97800	97900	98000	97700	322
372	20250121	122300	2119764400	98000	98100	98100	97900	222
373	20250121	122200	2098010100	98100	98100	98100	97900	162
374	20250121	122100	2082132000	98100	97900	98100	97900	341
375	20250121	122000	2048711200	98000	98000	98100	97900	500
376	20250121	121900	1999712500	98000	97800	98000	97800	211
377	20250121	121800	1979057600	97800	97600	97800	97500	373
378	20250121	121700	1942613800	97500	97600	97600	97500	122
379	20250121	121600	1930711500	97500	97500	97500	97500	177
380	20250121	121500	1913454000	97500	97500	97500	97400	131
381	20250121	121400	1900688500	97400	97500	97500	97400	276
382	20250121	121300	1873803200	97500	97400	97500	97400	59
383	20250121	121200	1868051100	97500	97300	97500	97200	223
384	20250121	121100	1846336000	97400	97400	97400	97200	46
385	20250121	121000	1841860300	97300	97300	97400	97200	55
386	20250121	120900	1836508900	97300	97300	97400	97200	132
387	20250121	120800	1823667000	97300	97200	97400	97200	59
388	20250121	120700	1817926800	97300	97200	97400	97000	57
389	20250121	120600	1812384500	97400	97300	97400	97000	921
390	20250121	120500	1723020700	97200	97300	97300	97200	55
391	20250121	120400	1717671100	97300	97200	97300	97000	90
392	20250121	120300	1708928300	97100	97200	97200	97100	49
393	20250121	120200	1704167500	97300	97100	97300	97000	61
394	20250121	120100	1698234200	97100	97100	97300	97000	64
395	20250121	120000	1692019700	97300	97200	97300	97100	51
396	20250121	115900	1687062900	97200	97300	97300	97000	45
397	20250121	115800	1682688700	97300	97200	97300	96900	76
398	20250121	115700	1675311500	97100	97000	97100	96900	55
399	20250121	115600	1669973800	97100	97200	97200	96900	72
400	20250121	115500	1662983200	97200	97100	97200	97000	63
401	20250121	115400	1656865900	97100	97100	97200	97100	37
402	20250121	115300	1653270500	97100	96900	97200	96800	230
403	20250121	115200	1630955000	96800	96900	96900	96800	50
404	20250121	115100	1626111400	97000	96900	97000	96800	57
405	20250121	115000	1620588800	96800	96900	97000	96800	54
406	20250121	114900	1615354000	96900	96800	97000	96700	60
407	20250121	114800	1609540400	96800	97000	97000	96700	37
408	20250121	114700	1605956400	96900	96900	97000	96800	79
409	20250121	114600	1598303800	96700	96900	97000	96700	48
410	20250121	114500	1593652400	97000	96900	97000	96900	56
411	20250121	114400	1588223400	96900	97000	97000	96700	87
412	20250121	114300	1579788200	96900	96900	97000	96900	86
413	20250121	114200	1571449100	97000	96900	97000	96600	198
414	20250121	114100	1552251200	96900	96800	96900	96600	202
415	20250121	114000	1532689400	96700	96800	96800	96700	39
416	20250121	113900	1528916200	96700	96800	96800	96700	57
417	20250121	113800	1523402600	96800	96800	96800	96700	73
418	20250121	113700	1516340600	96700	96700	96900	96700	164
419	20250121	113600	1500465900	96700	96800	96800	96700	36
420	20250121	113500	1496983500	96800	96800	96800	96700	73
421	20250121	113400	1489923300	96700	96700	96800	96700	49
422	20250121	113300	1485183700	96800	96700	96900	96700	39
423	20250121	113200	1481409700	96700	96900	96900	96700	40
424	20250121	113100	1477539300	96900	96900	96900	96800	47
425	20250121	113000	1472988200	96900	96700	96900	96500	108
426	20250121	112900	1462548800	96700	96600	96700	96500	169
427	20250121	112800	1446223400	96600	96700	96900	96600	87
428	20250121	112700	1437807300	96600	96500	96700	96500	88
429	20250121	112600	1429305500	96500	96500	96500	96400	53
430	20250121	112500	1424192800	96600	96500	96600	96500	26
431	20250121	112400	1421683400	96400	96400	96500	96400	51
432	20250121	112300	1416765900	96400	96400	96500	96400	62
433	20250121	112200	1410787000	96500	96600	96600	96400	30
434	20250121	112100	1407893000	96500	96400	96600	96400	37
435	20250121	112000	1404323600	96300	96500	96500	96300	39
436	20250121	111900	1400563700	96500	96400	96500	96300	11
437	20250121	111800	1399503200	96400	96300	96500	96300	63
438	20250121	111700	1393431100	96400	96400	96400	96300	39
439	20250121	111600	1389674300	96300	96300	96400	96200	61
440	20250121	111500	1383800800	96400	96300	96400	96300	45
441	20250121	111400	1379466500	96400	96400	96400	96300	49
442	20250121	111300	1374747100	96300	96300	96400	96300	16
443	20250121	111200	1373205900	96300	96300	96400	96300	45
444	20250121	111100	1368871700	96400	96400	96400	96300	39
445	20250121	111000	1365115200	96400	96400	96400	96300	31
446	20250121	110900	1362128700	96300	96400	96400	96300	64
447	20250121	110800	1355964000	96400	96500	96500	96400	12
448	20250121	110700	1354806600	96400	96300	96500	96300	19
449	20250121	110600	1352975800	96300	96300	96500	96300	77
450	20250121	110500	1345555200	96400	96500	96500	96400	4
451	20250121	110400	1345169500	96500	96400	96500	96300	70
452	20250121	110300	1338423100	96400	96400	96400	96400	325
453	20250121	110200	1307093100	96400	96200	96400	96200	46
454	20250121	110100	1302663100	96300	96400	96400	96300	51
455	20250121	110000	1297747300	96500	96400	96500	96300	156
456	20250121	105900	1282722600	96400	96400	96400	96300	26
457	20250121	105800	1280218000	96400	96400	96400	96300	47
458	20250121	105700	1275690500	96300	96500	96500	96300	9
459	20250121	105600	1274822800	96500	96400	96500	96300	36
460	20250121	105500	1271353200	96300	96500	96500	96300	338
461	20250121	105400	1238768100	96500	96500	96500	96500	9
462	20250121	105300	1237899600	96400	96500	96500	96400	51
463	20250121	105200	1232982800	96400	96500	96500	96400	81
464	20250121	105100	1225167600	96400	96500	96500	96400	24
465	20250121	105000	1222851800	96400	96500	96600	96400	57
466	20250121	104900	1217352400	96600	96600	96600	96500	24
467	20250121	104800	1215035200	96600	96500	96600	96500	11
468	20250121	104700	1213973400	96500	96600	96600	96500	67
469	20250121	104600	1207506100	96600	96500	96600	96500	46
470	20250121	104500	1203066500	96500	96700	96700	96500	54
471	20250121	104400	1197849100	96800	96700	96800	96700	16
472	20250121	104300	1196301500	96800	96600	96900	96600	23
473	20250121	104200	1194075200	96600	96600	96900	96500	84
474	20250121	104100	1185951300	96500	96500	96700	96500	65
475	20250121	104000	1179673100	96600	96600	96600	96600	44
476	20250121	103900	1175422700	96800	96500	96800	96500	132
477	20250121	103800	1162671100	96400	96500	96500	96400	38
478	20250121	103700	1159004900	96500	96600	96600	96400	167
479	20250121	103600	1142890100	96500	96600	96600	96500	36
480	20250121	103500	1139415900	96600	96800	96800	96600	66
481	20250121	103400	1133037600	96700	96800	96800	96700	22
482	20250121	103300	1130909200	96800	96700	96800	96700	10
483	20250121	103200	1129942100	96700	96600	96700	96600	28
484	20250121	103100	1127235900	96700	96700	96700	96600	23
485	20250121	103000	1125011900	96700	96700	96700	96600	10
486	20250121	102900	1124045000	96700	96700	96800	96600	34
487	20250121	102800	1120756800	96700	96600	96700	96600	87
488	20250121	102700	1112352500	96700	96600	96700	96600	81
489	20250121	102600	1104527400	96600	96700	96700	96500	36
490	20250121	102500	1101049600	96700	96700	96700	96600	66
491	20250121	102400	1094668400	96700	96600	96700	96600	18
492	20250121	102300	1092929000	96700	96600	96700	96600	48
493	20250121	102200	1088291900	96600	96600	96600	96600	17
494	20250121	102100	1086649700	96500	96600	96600	96500	46
495	20250121	102000	1082208500	96600	96600	96600	96600	31
496	20250121	101900	1079213900	96600	96600	96600	96600	21
497	20250121	101800	1077185300	96500	96600	96700	96500	69
498	20250121	101700	1070519400	96700	96700	96700	96700	22
499	20250121	101600	1068392000	96700	96600	96700	96600	23
500	20250121	101500	1066169500	96700	96600	96700	96600	63
501	20250121	101400	1060083000	96600	96500	96600	96500	11
502	20250121	101300	1059021200	96600	96500	96600	96500	40
503	20250121	101200	1055159200	96600	96500	96600	96500	22
504	20250121	101100	1053035900	96600	96500	96600	96500	16
505	20250121	101000	1051490900	96600	96500	96600	96500	29
506	20250121	100900	1048691700	96500	96600	96600	96500	23
507	20250121	100800	1046472100	96700	96400	96700	96400	45
508	20250121	100700	1042130000	96400	96400	96400	96400	5
509	20250121	100600	1041648000	96500	96600	96600	96500	33
510	20250121	100500	1038461900	96400	96400	96400	96300	55
511	20250121	100400	1033161700	96400	96500	96500	96400	361
512	20250121	100300	998334200	96600	96500	96600	96500	35
513	20250121	100200	994955900	96500	96400	96500	96400	48
514	20250121	100100	990328600	96500	96300	96500	96300	35
515	20250121	100000	986957800	96300	96100	96300	96100	143
516	20250121	095900	973211200	96100	96100	96200	96000	224
517	20250121	095800	951687500	96200	96300	96400	96200	220
518	20250121	095700	930517800	96300	96500	96500	96300	35
519	20250121	095600	927142400	96400	96400	96500	96300	71
520	20250121	095500	920299300	96400	96500	96500	96400	160
521	20250121	095400	904874700	96400	96500	96500	96400	33
522	20250121	095300	901692800	96500	96600	96600	96400	236
523	20250121	095200	878919700	96600	96600	96600	96500	87
524	20250121	095100	870519700	96500	96600	96600	96500	36
525	20250121	095000	867042400	96500	96800	96800	96500	608
526	20250121	094900	808269300	96800	96900	96900	96800	109
527	20250121	094800	797717900	96900	96900	96900	96900	8
528	20250121	094700	796942700	96900	96800	96900	96800	51
529	20250121	094600	792004600	96800	97000	97000	96800	16
530	20250121	094500	790454600	96900	96900	96900	96900	21
531	20250121	094400	788419700	97000	97000	97000	96800	82
532	20250121	094300	780475700	96700	96600	97000	96600	46
533	20250121	094200	776018900	97100	96700	97100	96700	53
534	20250121	094100	770893400	96600	96700	96700	96600	116
535	20250121	094000	759683600	96800	96700	96800	96700	34
536	20250121	093900	756395700	96700	96800	96800	96700	311
537	20250121	093800	726302300	96900	97100	97100	96800	550
538	20250121	093700	672952300	97100	97100	97100	97100	118
539	20250121	093600	661494500	97100	97100	97200	97100	24
540	20250121	093500	659163400	97200	97200	97200	97200	17
541	20250121	093400	657511000	97200	97100	97200	97100	78
542	20250121	093300	649934000	97100	97100	97200	97100	155
543	20250121	093200	634882400	97200	97100	97200	97100	69
544	20250121	093100	628176900	97100	97100	97200	97100	53
545	20250121	093000	623029700	97100	97100	97200	97100	24
546	20250121	092900	620699200	97100	97200	97200	97100	64
547	20250121	092800	614484100	97200	97400	97400	97200	428
548	20250121	092700	572851600	97400	97400	97400	97400	18
549	20250121	092600	571098400	97500	97400	97500	97400	313
550	20250121	092500	540611400	97400	97400	97400	97400	87
551	20250121	092400	532137600	97400	97400	97500	97400	109
552	20250121	092300	521520300	97400	97500	97500	97400	122
553	20250121	092200	509629200	97600	97500	97600	97500	86
554	20250121	092100	501244100	97600	97500	97600	97400	75
555	20250121	092000	493931000	97400	97400	97500	97400	18
556	20250121	091900	492177700	97500	97300	97500	97300	199
557	20250121	091800	472781700	97200	97200	97200	97200	6
558	20250121	091700	472198500	97200	97200	97300	97200	66
559	20250121	091600	465778500	97200	97300	97400	97200	132
560	20250121	091500	452942100	97200	97300	97300	97100	263
561	20250121	091400	427380800	97300	97500	97500	97300	223
562	20250121	091300	405669200	97500	97500	97500	97400	14
563	20250121	091200	404304800	97500	97600	97600	97400	82
564	20250121	091100	396305300	97400	97600	97600	97400	59
565	20250121	091000	390548100	97600	97400	97600	97400	269
566	20250121	090900	364328100	97500	97400	97500	97400	130
567	20250121	090800	351665400	97400	97300	97400	97300	116
568	20250121	090700	340374900	97100	97000	97400	97000	42
569	20250121	090600	336295400	97300	97300	97300	97000	53
570	20250121	090500	331140800	97200	97300	97400	97200	74
571	20250121	090400	323942400	97300	97400	97500	97100	312
572	20250121	090300	293574600	97400	97300	97500	97300	934
573	20250121	090200	202604400	97100	97000	97400	97000	1139
574	20250121	090100	91884400	97000	96900	97200	96600	389
575	20250121	090000	54182200	96800	96400	96900	96200	561