KissMeData/001040/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183300	8467791800	96200	96200	96200	96200	3465
3	20250122	183200	8467791800	96200	96200	96200	96200	0
4	20250122	183100	8467791800	96200	96200	96200	96200	0
5	20250122	183000	8467791800	96200	96200	96200	96200	0
6	20250122	182900	8467791800	96200	96200	96200	96200	0
7	20250122	182800	8467791800	96200	96200	96200	96200	0
8	20250122	182700	8467791800	96200	96200	96200	96200	0
9	20250122	182600	8467791800	96200	96200	96200	96200	0
10	20250122	182500	8467791800	96200	96200	96200	96200	0
11	20250122	182400	8467791800	96200	96200	96200	96200	0
12	20250122	182300	8467791800	96200	96200	96200	96200	0
13	20250122	182200	8467791800	96200	96200	96200	96200	0
14	20250122	182100	8467791800	96200	96200	96200	96200	0
15	20250122	182000	8467791800	96200	96200	96200	96200	0
16	20250122	181900	8467791800	96200	96200	96200	96200	0
17	20250122	181800	8467791800	96200	96200	96200	96200	0
18	20250122	181700	8467791800	96200	96200	96200	96200	0
19	20250122	181600	8467791800	96200	96200	96200	96200	0
20	20250122	181500	8467791800	96200	96200	96200	96200	0
21	20250122	181400	8467791800	96200	96200	96200	96200	0
22	20250122	181300	8467791800	96200	96200	96200	96200	0
23	20250122	181200	8467791800	96200	96200	96200	96200	0
24	20250122	181100	8467791800	96200	96200	96200	96200	0
25	20250122	181000	8467791800	96200	96200	96200	96200	0
26	20250122	180900	8467791800	96200	96200	96200	96200	0
27	20250122	180800	8467791800	96200	96200	96200	96200	0
28	20250122	180700	8467791800	96200	96200	96200	96200	0
29	20250122	180600	8467791800	96200	96200	96200	96200	0
30	20250122	180500	8467791800	96200	96200	96200	96200	0
31	20250122	180400	8467791800	96200	96200	96200	96200	0
32	20250122	180300	8467791800	96200	96200	96200	96200	3465
33	20250122	180200	8467791800	96200	96200	96200	96200	0
34	20250122	180100	8467791800	96200	96200	96200	96200	0
35	20250122	180000	8467791800	96200	96200	96200	96200	0
36	20250122	175900	8467791800	96200	96200	96200	96200	0
37	20250122	175800	8467791800	96200	96200	96200	96200	0
38	20250122	175700	8467791800	96200	96200	96200	96200	0
39	20250122	175600	8467791800	96200	96200	96200	96200	0
40	20250122	175500	8467791800	96200	96200	96200	96200	0
41	20250122	175400	8467791800	96200	96200	96200	96200	0
42	20250122	175300	8467791800	96200	96200	96200	96200	0
43	20250122	175200	8467791800	96200	96200	96200	96200	0
44	20250122	175100	8467791800	96200	96200	96200	96200	0
45	20250122	175000	8467791800	96200	96200	96200	96200	0
46	20250122	174900	8467791800	96200	96200	96200	96200	0
47	20250122	174800	8467791800	96200	96200	96200	96200	0
48	20250122	174700	8467791800	96200	96200	96200	96200	0
49	20250122	174600	8467791800	96200	96200	96200	96200	0
50	20250122	174500	8467791800	96200	96200	96200	96200	0
51	20250122	174400	8467791800	96200	96200	96200	96200	0
52	20250122	174300	8467791800	96200	96200	96200	96200	0
53	20250122	174200	8467791800	96200	96200	96200	96200	0
54	20250122	174100	8467791800	96200	96200	96200	96200	0
55	20250122	174000	8467791800	96200	96200	96200	96200	0
56	20250122	173900	8467791800	96200	96200	96200	96200	0
57	20250122	173800	8467791800	96200	96200	96200	96200	0
58	20250122	173700	8467791800	96200	96200	96200	96200	0
59	20250122	173600	8467791800	96200	96200	96200	96200	0
60	20250122	173500	8467791800	96200	96200	96200	96200	0
61	20250122	173400	8467791800	96200	96200	96200	96200	0
62	20250122	173300	8467791800	96200	96200	96200	96200	3465
63	20250122	173200	8467791800	96200	96200	96200	96200	0
64	20250122	173100	8467791800	96200	96200	96200	96200	0
65	20250122	173000	8467791800	96200	96200	96200	96200	0
66	20250122	172900	8467791800	96200	96200	96200	96200	0
67	20250122	172800	8467791800	96200	96200	96200	96200	0
68	20250122	172700	8467791800	96200	96200	96200	96200	0
69	20250122	172600	8467791800	96200	96200	96200	96200	0
70	20250122	172500	8467791800	96200	96200	96200	96200	0
71	20250122	172400	8467791800	96200	96200	96200	96200	0
72	20250122	172300	8467791800	96200	96200	96200	96200	0
73	20250122	172200	8467791800	96200	96200	96200	96200	0
74	20250122	172100	8467791800	96200	96200	96200	96200	0
75	20250122	172000	8467791800	96200	96200	96200	96200	0
76	20250122	171900	8467791800	96200	96200	96200	96200	0
77	20250122	171800	8467791800	96200	96200	96200	96200	0
78	20250122	171700	8467791800	96200	96200	96200	96200	0
79	20250122	171600	8467791800	96200	96200	96200	96200	0
80	20250122	171500	8467791800	96200	96200	96200	96200	0
81	20250122	171400	8467791800	96200	96200	96200	96200	0
82	20250122	171300	8467791800	96200	96200	96200	96200	0
83	20250122	171200	8467791800	96200	96200	96200	96200	0
84	20250122	171100	8467791800	96200	96200	96200	96200	0
85	20250122	171000	8467791800	96200	96200	96200	96200	0
86	20250122	170900	8467791800	96200	96200	96200	96200	0
87	20250122	170800	8467791800	96200	96200	96200	96200	0
88	20250122	170700	8467791800	96200	96200	96200	96200	0
89	20250122	170600	8467791800	96200	96200	96200	96200	0
90	20250122	170500	8467791800	96200	96200	96200	96200	0
91	20250122	170400	8467791800	96200	96200	96200	96200	0
92	20250122	170300	8467791800	96200	96200	96200	96200	3465
93	20250122	170200	8467791800	96200	96200	96200	96200	0
94	20250122	170100	8467791800	96200	96200	96200	96200	0
95	20250122	170000	8467791800	96200	96200	96200	96200	0
96	20250122	165900	8467791800	96200	96200	96200	96200	0
97	20250122	165800	8467791800	96200	96200	96200	96200	0
98	20250122	165700	8467791800	96200	96200	96200	96200	0
99	20250122	165600	8467791800	96200	96200	96200	96200	0
100	20250122	165500	8467791800	96200	96200	96200	96200	0
101	20250122	165400	8467791800	96200	96200	96200	96200	0
102	20250122	165300	8467791800	96200	96200	96200	96200	0
103	20250122	165200	8467791800	96200	96200	96200	96200	0
104	20250122	165100	8467791800	96200	96200	96200	96200	0
105	20250122	165000	8467791800	96200	96200	96200	96200	0
106	20250122	164900	8467791800	96200	96200	96200	96200	0
107	20250122	164800	8467791800	96200	96200	96200	96200	0
108	20250122	164700	8467791800	96200	96200	96200	96200	0
109	20250122	164600	8467791800	96200	96200	96200	96200	0
110	20250122	164500	8467791800	96200	96200	96200	96200	0
111	20250122	164400	8467791800	96200	96200	96200	96200	0
112	20250122	164300	8467791800	96200	96200	96200	96200	0
113	20250122	164200	8467791800	96200	96200	96200	96200	0
114	20250122	164100	8467791800	96200	96200	96200	96200	0
115	20250122	164000	8467791800	96200	96200	96200	96200	0
116	20250122	163900	8467791800	96200	96200	96200	96200	0
117	20250122	163800	8467791800	96200	96200	96200	96200	0
118	20250122	163700	8467791800	96200	96200	96200	96200	0
119	20250122	163600	8467791800	96200	96200	96200	96200	0
120	20250122	163500	8467791800	96200	96200	96200	96200	0
121	20250122	163400	8467791800	96200	96200	96200	96200	0
122	20250122	163300	8467791800	96200	96200	96200	96200	3465
123	20250122	163200	8467791800	96200	96200	96200	96200	0
124	20250122	163100	8467791800	96200	96200	96200	96200	0
125	20250122	163000	8467791800	96200	96200	96200	96200	0
126	20250122	162900	8467791800	96200	96200	96200	96200	0
127	20250122	162800	8467791800	96200	96200	96200	96200	0
128	20250122	162700	8467791800	96200	96200	96200	96200	0
129	20250122	162600	8467791800	96200	96200	96200	96200	0
130	20250122	162500	8467791800	96200	96200	96200	96200	0
131	20250122	162400	8467791800	96200	96200	96200	96200	0
132	20250122	162300	8467791800	96200	96200	96200	96200	0
133	20250122	162200	8467791800	96200	96200	96200	96200	0
134	20250122	162100	8467791800	96200	96200	96200	96200	0
135	20250122	162000	8467791800	96200	96200	96200	96200	0
136	20250122	161900	8467791800	96200	96200	96200	96200	0
137	20250122	161800	8467791800	96200	96200	96200	96200	0
138	20250122	161700	8467791800	96200	96200	96200	96200	0
139	20250122	161600	8467791800	96200	96200	96200	96200	0
140	20250122	161500	8467791800	96200	96200	96200	96200	0
141	20250122	161400	8467791800	96200	96200	96200	96200	0
142	20250122	161300	8467791800	96200	96200	96200	96200	0
143	20250122	161200	8467791800	96200	96200	96200	96200	0
144	20250122	161100	8467791800	96200	96200	96200	96200	0
145	20250122	161000	8467791800	96200	96200	96200	96200	0
146	20250122	160900	8467791800	96200	96200	96200	96200	0
147	20250122	160800	8467791800	96200	96200	96200	96200	0
148	20250122	160700	8467791800	96200	96200	96200	96200	0
149	20250122	160600	8467791800	96200	96200	96200	96200	0
150	20250122	160500	8467791800	96200	96200	96200	96200	0
151	20250122	160400	8467791800	96200	96200	96200	96200	0
152	20250122	160300	8467791800	96200	96200	96200	96200	3465
153	20250122	160200	8467791800	96200	96200	96200	96200	0
154	20250122	160100	8467791800	96200	96200	96200	96200	0
155	20250122	160000	8467791800	96200	96200	96200	96200	0
156	20250122	155900	8467791800	96200	96200	96200	96200	0
157	20250122	155800	8467791800	96200	96200	96200	96200	0
158	20250122	155700	8467791800	96200	96200	96200	96200	0
159	20250122	155600	8467791800	96200	96200	96200	96200	0
160	20250122	155500	8467791800	96200	96200	96200	96200	0
161	20250122	155400	8467791800	96200	96200	96200	96200	0
162	20250122	155300	8467791800	96200	96200	96200	96200	0
163	20250122	155200	8467791800	96200	96200	96200	96200	0
164	20250122	155100	8467791800	96200	96200	96200	96200	0
165	20250122	155000	8467791800	96200	96200	96200	96200	0
166	20250122	154900	8467791800	96200	96200	96200	96200	0
167	20250122	154800	8467791800	96200	96200	96200	96200	0
168	20250122	154700	8467791800	96200	96200	96200	96200	0
169	20250122	154600	8467791800	96200	96200	96200	96200	0
170	20250122	154500	8467791800	96200	96200	96200	96200	0
171	20250122	154400	8467791800	96200	96200	96200	96200	0
172	20250122	154300	8467791800	96200	96200	96200	96200	0
173	20250122	154200	8467791800	96200	96200	96200	96200	0
174	20250122	154100	8467791800	96200	96200	96200	96200	0
175	20250122	154000	8467791800	96200	96200	96200	96200	0
176	20250122	153900	8467791800	96200	96200	96200	96200	0
177	20250122	153800	8467791800	96200	96200	96200	96200	0
178	20250122	153700	8467791800	96200	96200	96200	96200	0
179	20250122	153600	8467791800	96200	96200	96200	96200	0
180	20250122	153500	8467791800	96200	96200	96200	96200	0
181	20250122	153400	8467791800	96200	96200	96200	96200	0
182	20250122	153300	8467791800	96200	96200	96200	96200	3465
183	20250122	153200	8467791800	96200	96200	96200	96200	0
184	20250122	153100	8467791800	96200	96200	96200	96200	0
185	20250122	153000	8467791800	96200	96200	96200	96200	3465
186	20250122	152900	8134458800	96300	96300	96300	96300	0
187	20250122	152800	8134458800	96300	96300	96300	96300	0
188	20250122	152700	8134458800	96300	96300	96300	96300	0
189	20250122	152600	8134458800	96300	96300	96300	96300	0
190	20250122	152500	8134458800	96300	96300	96300	96300	0
191	20250122	152400	8134458800	96300	96300	96300	96300	0
192	20250122	152300	8134458800	96300	96300	96300	96300	0
193	20250122	152200	8134458800	96300	96300	96300	96300	0
194	20250122	152100	8134458800	96300	96300	96300	96300	0
195	20250122	152000	8134458800	96300	96300	96300	96300	0
196	20250122	151900	8134458800	96300	96300	96300	96100	287
197	20250122	151800	8106847000	96300	96100	96300	96100	324
198	20250122	151700	8075677700	96100	96300	96300	96100	494
199	20250122	151600	8028180000	96200	96300	96400	96100	4461
200	20250122	151500	7598935700	96300	96300	96400	96200	723
201	20250122	151400	7529294600	96300	96300	96400	96200	544
202	20250122	151300	7476933200	96300	96200	96400	96200	376
203	20250122	151200	7440728300	96400	96300	96400	96200	429
204	20250122	151100	7399411600	96200	96200	96400	96200	522
205	20250122	151000	7349176000	96200	96300	96400	96200	483
206	20250122	150900	7302672500	96300	96300	96400	96200	376
207	20250122	150800	7266486500	96300	96300	96400	96200	509
208	20250122	150700	7217486100	96300	96200	96400	96200	625
209	20250122	150600	7157330100	96200	96300	96300	96100	428
210	20250122	150500	7116141400	96200	96300	96400	96100	447
211	20250122	150400	7073130300	96200	96300	96300	96100	469
212	20250122	150300	7028004500	96200	96200	96400	96100	612
213	20250122	150200	6969110000	96300	96200	96300	96200	396
214	20250122	150100	6930995400	96200	96300	96300	96200	230
215	20250122	150000	6908857800	96300	96200	96400	96200	405
216	20250122	145900	6869880600	96200	96200	96300	96100	377
217	20250122	145800	6833628400	96200	96300	96300	96100	345
218	20250122	145700	6800429400	96200	96200	96300	96100	443
219	20250122	145600	6757806300	96100	96100	96300	96000	302
220	20250122	145500	6728781400	96100	96200	96300	96000	372
221	20250122	145400	6693012700	96200	96100	96200	96100	311
222	20250122	145300	6663118900	96100	96400	96400	96100	349
223	20250122	145200	6629525200	96300	96200	96300	96100	344
224	20250122	145100	6596420000	96200	96300	96300	96100	272
225	20250122	145000	6570253700	96300	96100	96400	96100	325
226	20250122	144900	6538976000	96200	96200	96300	96100	438
227	20250122	144800	6496835900	96300	96200	96400	96200	321
228	20250122	144700	6465931900	96300	96400	96500	96200	424
229	20250122	144600	6425073600	96400	96400	96500	96300	293
230	20250122	144500	6396850700	96300	96300	96500	96200	490
231	20250122	144400	6349632500	96300	96500	96600	96300	504
232	20250122	144300	6301020500	96500	96200	96600	96200	728
233	20250122	144200	6230793200	96200	96300	96400	96200	444
234	20250122	144100	6188053200	96200	96100	96300	96000	462
235	20250122	144000	6143620400	96100	96100	96300	96100	331
236	20250122	143900	6111791200	96200	96100	96300	96100	279
237	20250122	143800	6084945200	96200	96200	96400	96100	302
238	20250122	143700	6055876400	96200	96300	96400	96100	667
239	20250122	143600	5991664100	96200	96000	96300	96000	424
240	20250122	143500	5950924000	96000	96000	96200	96000	330
241	20250122	143400	5919221300	96100	96000	96100	96000	333
242	20250122	143300	5887241600	96100	96000	96200	96000	324
243	20250122	143200	5856122300	96100	96100	96200	96000	415
244	20250122	143100	5816233900	96100	96100	96200	96000	339
245	20250122	143000	5783662500	96200	96100	96200	95800	394
246	20250122	142900	5745826800	96000	95900	96100	95900	487
247	20250122	142800	5699087900	96000	95900	96000	95800	246
248	20250122	142700	5675493000	95800	95800	96000	95800	411
249	20250122	142600	5636100800	95900	95900	95900	95800	299
250	20250122	142500	5607439700	95800	95900	96000	95800	515
251	20250122	142400	5558080100	95900	96000	96100	95800	290
252	20250122	142300	5530280700	95900	95900	96000	95800	362
253	20250122	142200	5495588700	95900	95900	96000	95800	359
254	20250122	142100	5461181100	95900	95800	96000	95800	394
255	20250122	142000	5423420900	95900	96100	96100	95900	232
256	20250122	141900	5401151300	96000	95900	96100	95800	450
257	20250122	141800	5357986000	95800	95800	95900	95700	337
258	20250122	141700	5325716700	95700	95800	95900	95700	360
259	20250122	141600	5291251500	95800	95700	95900	95700	372
260	20250122	141500	5255624400	95800	95800	95900	95700	362
261	20250122	141400	5220961300	95700	95800	95900	95700	375
262	20250122	141300	5185033000	95700	95800	95900	95700	367
263	20250122	141200	5149868100	95900	95800	96000	95800	267
264	20250122	141100	5124275800	95800	95800	95900	95700	1846
265	20250122	141000	4947565800	95900	95800	95900	95700	1751
266	20250122	140900	4779811400	95900	95800	95900	95800	321
267	20250122	140800	4749046500	95800	95800	95900	95800	405
268	20250122	140700	4710236600	95900	95900	95900	95800	354
269	20250122	140600	4676306500	95900	95900	96000	95800	246
270	20250122	140500	4652722900	95900	95800	95900	95800	360
271	20250122	140400	4618224000	95800	95800	95900	95800	386
272	20250122	140300	4581241100	95900	95800	95900	95800	326
273	20250122	140200	4550005100	95800	95800	96000	95800	342
274	20250122	140100	4517235600	95800	95900	95900	95800	320
275	20250122	140000	4486574400	95900	95800	96000	95800	349
276	20250122	135900	4453133500	95900	95800	95900	95800	321
277	20250122	135800	4422370100	95900	95800	95900	95800	387
278	20250122	135700	4385280500	95800	95900	95900	95800	315
279	20250122	135600	4355097800	95900	95900	96200	95800	538
280	20250122	135500	4303474500	95900	96000	96000	95900	326
281	20250122	135400	4272205100	95900	95900	95900	95800	344
282	20250122	135300	4239238200	95900	95800	95900	95800	483
283	20250122	135200	4192937700	95800	95700	95900	95600	453
284	20250122	135100	4149570900	95800	95700	95800	95700	206
285	20250122	135000	4129854300	95600	95700	96000	95600	840
286	20250122	134900	4049323500	95800	95800	95800	95700	430
287	20250122	134800	4008158400	95800	95600	95800	95500	654
288	20250122	134700	3945598600	95600	95700	95800	95600	1368
289	20250122	134600	3814769700	95700	95800	95800	95600	932
290	20250122	134500	3725583300	95800	95900	95900	95600	1308
291	20250122	134400	3600318200	96000	96100	96100	95800	2224
292	20250122	134300	3386847800	96100	96100	96200	96000	421
293	20250122	134200	3346401400	96100	96700	96800	96000	1831
294	20250122	134100	3169912200	96700	96900	96900	96700	246
295	20250122	134000	3146097400	96800	97000	97000	96800	128
296	20250122	133900	3133695100	96900	96700	97000	96700	129
297	20250122	133800	3121190100	96700	96800	96900	96700	40
298	20250122	133700	3117320000	96800	96800	96900	96700	74
299	20250122	133600	3110153500	96800	96700	96900	96700	65
300	20250122	133500	3103860900	96900	96800	96900	96700	80
301	20250122	133400	3096112100	96800	96900	96900	96800	42
302	20250122	133300	3092045800	96900	96700	96900	96600	123
303	20250122	133200	3080134500	96800	96600	96800	96600	93
304	20250122	133100	3071142400	96700	96700	96700	96600	117
305	20250122	133000	3059829100	96700	96800	96800	96700	45
306	20250122	132900	3055475300	96600	96800	96900	96600	91
307	20250122	132800	3046667000	96900	96900	96900	96800	95
308	20250122	132700	3037462900	96900	96800	96900	96700	86
309	20250122	132600	3029133900	96800	96900	96900	96700	175
310	20250122	132500	3012192000	96900	96800	97000	96700	358
311	20250122	132400	2977499700	96700	96600	96800	96600	109
312	20250122	132300	2966957900	96700	96700	96800	96600	84
313	20250122	132200	2958832100	96700	96700	96700	96500	104
314	20250122	132100	2948779300	96700	96400	96700	96200	271
315	20250122	132000	2922591600	96600	96200	96600	96100	501
316	20250122	131900	2874341700	96200	96100	96300	96000	266
317	20250122	131800	2848757000	96000	96100	96100	96000	430
318	20250122	131700	2807434600	96200	96400	96400	96100	759
319	20250122	131600	2734377000	96400	96400	96400	96300	101
320	20250122	131500	2724644800	96400	96400	96400	96300	111
321	20250122	131400	2713947100	96400	96700	96700	96300	1506
322	20250122	131300	2568629100	96700	96700	96800	96500	339
323	20250122	131200	2535866700	96800	96900	96900	96700	77
324	20250122	131100	2528411300	96800	96800	96800	96700	66
325	20250122	131000	2522026200	96800	96800	96900	96800	62
326	20250122	130900	2516024300	96800	96600	96800	96600	32
327	20250122	130800	2512927300	96900	96700	96900	96600	60
328	20250122	130700	2507119500	96800	96700	96800	96700	61
329	20250122	130600	2501218200	96700	96800	96800	96700	38
330	20250122	130500	2497540300	96800	96800	96800	96600	739
331	20250122	130400	2426083600	96800	96800	96900	96800	46
332	20250122	130300	2421627500	96800	96900	96900	96800	132
333	20250122	130200	2408847400	96900	97000	97000	96800	35
334	20250122	130100	2405455500	96800	97100	97100	96800	112
335	20250122	130000	2394601500	96900	97000	97000	96900	36
336	20250122	125900	2391110700	97000	96900	97000	96900	250
337	20250122	125800	2366885000	97000	97100	97100	97000	76
338	20250122	125700	2359512200	97100	97000	97100	96900	52
339	20250122	125600	2354467400	97000	97000	97000	96900	28
340	20250122	125500	2351751500	97000	97000	97000	96900	136
341	20250122	125400	2338560600	96900	97000	97000	96900	19
342	20250122	125300	2336719000	96900	97000	97000	96900	96
343	20250122	125200	2327407300	96900	96900	97000	96900	9
344	20250122	125100	2326534800	97000	97000	97000	96900	39
345	20250122	125000	2322753900	97000	97100	97100	97000	48
346	20250122	124900	2318094000	97000	97000	97000	96900	110
347	20250122	124800	2307424100	97000	97100	97200	97000	44
348	20250122	124700	2303151700	97100	97100	97100	97000	45
349	20250122	124600	2298783500	97100	97100	97200	97000	39
350	20250122	124500	2294996300	97100	97100	97100	97100	37
351	20250122	124400	2291403600	97000	97000	97200	97000	10
352	20250122	124300	2290432600	97000	97100	97200	97000	135
353	20250122	124200	2277322400	97100	97100	97200	97100	33
354	20250122	124100	2274117400	97200	97100	97200	97100	41
355	20250122	124000	2270133700	97200	97200	97300	97100	77
356	20250122	123900	2262648800	97300	97000	97300	97000	313
357	20250122	123800	2232250200	96900	96900	97000	96900	28
358	20250122	123700	2229534700	96900	96900	97000	96900	59
359	20250122	123600	2223815800	97000	96800	97000	96800	116
360	20250122	123500	2212576500	96800	96800	96900	96800	238
361	20250122	123400	2189536300	96900	97000	97000	96900	198
362	20250122	123300	2170348100	97000	96900	97000	96900	27
363	20250122	123200	2167729500	96900	97000	97000	96900	42
364	20250122	123100	2163657700	97000	96900	97000	96900	32
365	20250122	123000	2160554900	96900	96900	97000	96900	40
366	20250122	122900	2156678100	96900	96900	97000	96900	50
367	20250122	122800	2151830400	97000	96800	97000	96800	145
368	20250122	122700	2137768300	96900	96900	96900	96800	40
369	20250122	122600	2133892700	97000	96900	97000	96900	32
370	20250122	122500	2130790800	96900	96900	97000	96800	6
371	20250122	122400	2130209500	97000	96900	97000	96800	68
372	20250122	122300	2123621100	96800	96800	96800	96800	1
373	20250122	122200	2123524300	96800	96900	96900	96800	32
374	20250122	122100	2120423600	96800	96800	96900	96800	47
375	20250122	122000	2115872800	96800	96900	96900	96800	344
376	20250122	121900	2082540000	96900	96900	97000	96900	14
377	20250122	121800	2081182400	96900	97000	97000	96900	44
378	20250122	121700	2076916800	97000	96900	97000	96900	25
379	20250122	121600	2074492100	97000	97100	97100	96900	38
380	20250122	121500	2070805100	97100	97000	97100	97000	16
381	20250122	121400	2069251800	97000	96900	97000	96900	115
382	20250122	121300	2058098600	96900	97000	97100	96900	55
383	20250122	121200	2052762900	97100	97100	97100	97000	43
384	20250122	121100	2048589200	97100	97100	97100	97000	19
385	20250122	121000	2046745600	97100	97000	97100	97000	36
386	20250122	120900	2043252200	97000	97000	97000	97000	5
387	20250122	120800	2042767200	97000	97000	97100	97000	57
388	20250122	120700	2037237000	97100	97100	97200	97100	41
389	20250122	120600	2033255000	97000	97000	97200	97000	18
390	20250122	120500	2031506500	97000	97100	97100	96900	59
391	20250122	120400	2025783500	97000	96900	97100	96900	65
392	20250122	120300	2019479100	96900	97000	97000	96900	17
393	20250122	120200	2017830200	96900	96900	97000	96900	34
394	20250122	120100	2014534500	96900	96900	97000	96900	33
395	20250122	120000	2011335000	96900	97000	97000	96900	21
396	20250122	115900	2009298200	96900	96900	97000	96900	35
397	20250122	115800	2005905300	96900	97000	97000	96900	122
398	20250122	115700	1994072100	97000	96900	97100	96900	71
399	20250122	115600	1987185700	97000	96900	97000	96900	26
400	20250122	115500	1984664500	96900	96900	97000	96900	30
401	20250122	115400	1981755200	97000	97000	97100	97000	38
402	20250122	115300	1978067900	97000	97000	97100	97000	13
403	20250122	115200	1976806400	97100	97000	97100	96900	44
404	20250122	115100	1972536900	97000	97000	97000	96900	49
405	20250122	115000	1967786000	97000	97000	97100	97000	30
406	20250122	114900	1964875200	97000	97000	97100	96900	39
407	20250122	114800	1961091800	97000	97000	97100	97000	24
408	20250122	114700	1958762800	97000	97100	97100	97000	27
409	20250122	114600	1956141800	97100	97000	97100	97000	30
410	20250122	114500	1953231400	97000	97000	97100	97000	19
411	20250122	114400	1951387100	97000	97000	97100	97000	30
412	20250122	114300	1948475900	97000	97100	97100	97000	34
413	20250122	114200	1945176500	97000	97000	97100	97000	62
414	20250122	114100	1939161600	97000	97100	97100	97000	22
415	20250122	114000	1937026000	97100	97000	97100	97000	33
416	20250122	113900	1933823700	97100	97000	97100	96900	39
417	20250122	113800	1930039900	96900	96900	96900	96900	40
418	20250122	113700	1926163900	96900	97000	97000	96900	47
419	20250122	113600	1921605100	97100	97000	97100	97000	12
420	20250122	113500	1920440900	97000	97000	97000	96900	49
421	20250122	113400	1915690400	97000	97000	97000	97000	13
422	20250122	113300	1914429400	97100	97000	97100	97000	25
423	20250122	113200	1912003200	97200	97100	97200	97000	313
424	20250122	113100	1881614500	97100	97200	97200	97100	82
425	20250122	113000	1873644800	97200	97200	97300	97200	58
426	20250122	112900	1868006200	97300	97300	97300	97200	9
427	20250122	112800	1867130800	97300	97200	97300	97100	104
428	20250122	112700	1857022000	97200	97100	97200	97100	76
429	20250122	112600	1849641000	97100	97200	97200	97100	8
430	20250122	112500	1848864000	97200	97200	97200	97100	27
431	20250122	112400	1846240300	97100	97200	97200	97100	68
432	20250122	112300	1839635500	97100	97100	97200	97100	20
433	20250122	112200	1837692400	97100	97200	97200	97100	10
434	20250122	112100	1836720600	97100	97200	97300	97100	45
435	20250122	112000	1832346100	97300	97200	97300	97200	38
436	20250122	111900	1828652300	97100	97200	97200	97100	56
437	20250122	111800	1823209300	97300	96900	97300	96900	698
438	20250122	111700	1755487200	97000	97000	97000	96900	66
439	20250122	111600	1749090500	96900	96900	97000	96900	53
440	20250122	111500	1743953300	96900	96900	97000	96900	6
441	20250122	111400	1743371600	96900	96800	96900	96800	81
442	20250122	111300	1735524100	96800	96800	96800	96800	67
443	20250122	111200	1729038500	96800	96800	96900	96800	27
444	20250122	111100	1726423300	96900	96900	96900	96800	43
445	20250122	111000	1722257000	96900	96900	97000	96900	20
446	20250122	110900	1720318500	97000	96800	97000	96800	21
447	20250122	110800	1718283800	96800	96900	96900	96800	8
448	20250122	110700	1717508700	96900	96900	97100	96900	103
449	20250122	110600	1707520700	96900	96900	96900	96800	50
450	20250122	110500	1702675900	96800	96800	96800	96700	30
451	20250122	110400	1699772000	96700	96800	96800	96700	72
452	20250122	110300	1692804700	96800	96800	97000	96800	3
453	20250122	110200	1692514100	96900	97000	97000	96800	305
454	20250122	110100	1662957800	97100	97100	97100	96900	8
455	20250122	110000	1662181900	97000	97000	97100	96900	73
456	20250122	105900	1655102700	97000	96900	97000	96900	82
457	20250122	105800	1647150600	96900	96900	97000	96900	31
458	20250122	105700	1644144000	97000	96900	97000	96900	44
459	20250122	105600	1639879400	97000	97000	97100	96900	156
460	20250122	105500	1624747500	96900	96900	97000	96900	28
461	20250122	105400	1622033300	96900	96900	97000	96900	52
462	20250122	105300	1616993900	96900	96800	97000	96800	76
463	20250122	105200	1609632100	96800	96600	96800	96600	170
464	20250122	105100	1593192900	96600	96600	96600	96500	27
465	20250122	105000	1590584900	96600	96600	96600	96500	98
466	20250122	104900	1581118300	96500	96500	96600	96500	37
467	20250122	104800	1577544800	96600	96500	96600	96500	48
468	20250122	104700	1572909100	96500	96600	96600	96500	375
469	20250122	104600	1536720300	96500	96400	96600	96400	56
470	20250122	104500	1531312400	96400	96600	96600	96400	1142
471	20250122	104400	1421092300	96600	96500	96600	96500	63
472	20250122	104300	1415008900	96500	96600	96700	96500	434
473	20250122	104200	1373080100	96700	96600	96700	96600	43
474	20250122	104100	1368924100	96600	96700	96800	96600	510
475	20250122	104000	1319622600	96800	96800	96800	96800	24
476	20250122	103900	1317299400	96700	96800	96800	96700	55
477	20250122	103800	1311975700	96700	96700	96800	96600	58
478	20250122	103700	1306368000	96600	96700	96700	96600	287
479	20250122	103600	1278631500	96700	96800	96800	96700	238
480	20250122	103500	1255615900	96700	96800	96800	96700	46
481	20250122	103400	1251167400	96800	97000	97000	96700	977
482	20250122	103300	1156483600	97000	97100	97100	97000	531
483	20250122	103200	1104948700	97100	97200	97200	97100	23
484	20250122	103100	1102714100	97200	97100	97200	97100	10
485	20250122	103000	1101742200	97000	97100	97300	97000	162
486	20250122	102900	1085997200	97100	97100	97100	97000	45
487	20250122	102800	1081627900	97100	97000	97100	97000	12
488	20250122	102700	1080462900	97000	97100	97100	97000	51
489	20250122	102600	1075514200	97100	97000	97100	97000	32
490	20250122	102500	1072408200	97000	97100	97100	97000	245
491	20250122	102400	1048640100	97000	97000	97100	97000	41
492	20250122	102300	1044661900	97000	97100	97200	97000	818
493	20250122	102200	965228500	97200	97200	97200	97100	25
494	20250122	102100	962800500	97100	97200	97200	97100	57
495	20250122	102000	957261900	97200	97500	97500	97100	889
496	20250122	101900	870774800	97500	97500	97500	97400	123
497	20250122	101800	858782700	97500	97500	97500	97400	97
498	20250122	101700	849325600	97500	97600	97600	97500	245
499	20250122	101600	825426600	97700	97600	97700	97600	23
500	20250122	101500	823179900	97700	97700	97800	97600	141
501	20250122	101400	809405700	97600	97600	97600	97600	39
502	20250122	101300	805599300	97600	97600	97700	97600	21
503	20250122	101200	803549600	97700	97600	97700	97600	13
504	20250122	101100	802280500	97600	97600	97600	97600	25
505	20250122	101000	799840500	97700	97600	97700	97600	56
506	20250122	100900	794370900	97700	97600	97700	97600	11
507	20250122	100800	793296900	97600	97600	97700	97500	126
508	20250122	100700	780999300	97500	97500	97500	97500	22
509	20250122	100600	778854300	97600	97500	97600	97500	12
510	20250122	100500	777684100	97500	97400	97500	97400	78
511	20250122	100400	770083500	97400	97500	97500	97400	3
512	20250122	100300	769791100	97400	97300	97500	97300	103
513	20250122	100200	759761200	97300	97300	97300	97300	20
514	20250122	100100	757815200	97400	97400	97400	97300	154
515	20250122	100000	742821200	97500	97500	97600	97500	235
516	20250122	095900	719908500	97500	97500	97600	97500	26
517	20250122	095800	717372400	97500	97600	97600	97500	8
518	20250122	095700	716592200	97600	97600	97700	97500	172
519	20250122	095600	699810200	97700	97800	97800	97700	19
520	20250122	095500	697953800	97700	97800	97800	97700	67
521	20250122	095400	691406200	97800	97700	97800	97700	99
522	20250122	095300	681732100	97600	97600	97600	97600	34
523	20250122	095200	678413700	97600	97600	97600	97600	39
524	20250122	095100	674607300	97600	97700	97700	97600	46
525	20250122	095000	670117600	97600	97600	97700	97600	23
526	20250122	094900	667872400	97600	97700	97700	97600	13
527	20250122	094800	666602400	97700	97600	97700	97600	10
528	20250122	094700	665625900	97600	97700	97700	97600	15
529	20250122	094600	664160800	97700	97600	98100	97600	130
530	20250122	094500	651452800	97800	97500	98400	97300	509
531	20250122	094400	601731300	97600	97600	97600	97500	35
532	20250122	094300	598315700	97600	97200	97600	97200	180
533	20250122	094200	580779500	97300	97200	97300	97200	19
534	20250122	094100	578931600	97300	97100	97300	97100	136
535	20250122	094000	565715900	97100	97300	97300	97100	414
536	20250122	093900	525483000	97200	97300	97300	97200	25
537	20250122	093800	523052700	97300	97300	97400	97300	112
538	20250122	093700	512154900	97300	97500	97500	97300	501
539	20250122	093600	463380200	97500	97500	97500	97400	217
540	20250122	093500	442225300	97500	97400	97500	97400	37
541	20250122	093400	438618600	97500	97400	97600	97400	21
542	20250122	093300	436571000	97500	97300	97500	97300	137
543	20250122	093200	423234600	97500	97400	97500	97300	20
544	20250122	093100	421286700	97400	97400	97500	97400	241
545	20250122	093000	397813100	97500	97700	97700	97400	283
546	20250122	092900	370220100	97700	97700	97700	97500	278
547	20250122	092800	343072600	97700	97700	97800	97700	48
548	20250122	092700	338379800	97700	97700	97700	97700	11
549	20250122	092600	337305100	97700	97800	97800	97700	139
550	20250122	092500	323712300	97800	97900	97900	97800	327
551	20250122	092400	291699800	97900	98000	98000	97900	26
552	20250122	092300	289152000	97800	97900	97900	97800	43
553	20250122	092200	284944000	97800	97900	97900	97800	100
554	20250122	092100	275161000	97900	97800	97900	97800	91
555	20250122	092000	266252700	97800	97800	97800	97800	17
556	20250122	091900	264590100	97800	98100	98100	97800	440
557	20250122	091800	221491300	98100	98000	98100	98000	18
558	20250122	091700	219726200	98000	98100	98400	98000	204
559	20250122	091600	199704500	98000	98200	98200	98000	39
560	20250122	091500	195876100	98200	97900	98200	97900	25
561	20250122	091400	193422900	97900	97900	97900	97900	0
562	20250122	091300	193422900	97900	98200	98200	97900	120
563	20250122	091200	181664500	98300	98100	98300	98100	2
564	20250122	091100	181468100	98300	98000	98300	98000	38
565	20250122	091000	177743500	97900	97800	97900	97800	17
566	20250122	090900	176079600	97800	97900	97900	97800	85
567	20250122	090800	167760200	97900	98300	98300	97900	37
568	20250122	090700	164131100	98300	98100	98500	98000	56
569	20250122	090600	158625700	98000	98500	98500	98000	143
570	20250122	090500	144592000	98400	98000	98400	97600	367
571	20250122	090400	108603700	98200	98300	98400	98000	237
572	20250122	090300	85309500	98300	98500	98500	98300	328
573	20250122	090200	53042500	98600	98900	98900	98600	151
574	20250122	090100	38124800	99000	99000	99200	99000	115
575	20250122	090000	26732700	98900	98600	98900	98200	271