KissMeData/001040/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183300	4218916200	96600	96600	96600	96600	2701
3	20250124	183200	4218916200	96600	96600	96600	96600	0
4	20250124	183100	4218916200	96600	96600	96600	96600	0
5	20250124	183000	4218916200	96600	96600	96600	96600	0
6	20250124	182900	4218916200	96600	96600	96600	96600	0
7	20250124	182800	4218916200	96600	96600	96600	96600	0
8	20250124	182700	4218916200	96600	96600	96600	96600	0
9	20250124	182600	4218916200	96600	96600	96600	96600	0
10	20250124	182500	4218916200	96600	96600	96600	96600	0
11	20250124	182400	4218916200	96600	96600	96600	96600	0
12	20250124	182300	4218916200	96600	96600	96600	96600	0
13	20250124	182200	4218916200	96600	96600	96600	96600	0
14	20250124	182100	4218916200	96600	96600	96600	96600	0
15	20250124	182000	4218916200	96600	96600	96600	96600	0
16	20250124	181900	4218916200	96600	96600	96600	96600	0
17	20250124	181800	4218916200	96600	96600	96600	96600	0
18	20250124	181700	4218916200	96600	96600	96600	96600	0
19	20250124	181600	4218916200	96600	96600	96600	96600	0
20	20250124	181500	4218916200	96600	96600	96600	96600	0
21	20250124	181400	4218916200	96600	96600	96600	96600	0
22	20250124	181300	4218916200	96600	96600	96600	96600	0
23	20250124	181200	4218916200	96600	96600	96600	96600	0
24	20250124	181100	4218916200	96600	96600	96600	96600	0
25	20250124	181000	4218916200	96600	96600	96600	96600	0
26	20250124	180900	4218916200	96600	96600	96600	96600	0
27	20250124	180800	4218916200	96600	96600	96600	96600	0
28	20250124	180700	4218916200	96600	96600	96600	96600	0
29	20250124	180600	4218916200	96600	96600	96600	96600	0
30	20250124	180500	4218916200	96600	96600	96600	96600	0
31	20250124	180400	4218916200	96600	96600	96600	96600	0
32	20250124	180300	4218916200	96600	96600	96600	96600	2701
33	20250124	180200	4218916200	96600	96600	96600	96600	0
34	20250124	180100	4218916200	96600	96600	96600	96600	0
35	20250124	180000	4218916200	96600	96600	96600	96600	0
36	20250124	175900	4218916200	96600	96600	96600	96600	0
37	20250124	175800	4218916200	96600	96600	96600	96600	0
38	20250124	175700	4218916200	96600	96600	96600	96600	0
39	20250124	175600	4218916200	96600	96600	96600	96600	0
40	20250124	175500	4218916200	96600	96600	96600	96600	0
41	20250124	175400	4218916200	96600	96600	96600	96600	0
42	20250124	175300	4218916200	96600	96600	96600	96600	0
43	20250124	175200	4218916200	96600	96600	96600	96600	0
44	20250124	175100	4218916200	96600	96600	96600	96600	0
45	20250124	175000	4218916200	96600	96600	96600	96600	0
46	20250124	174900	4218916200	96600	96600	96600	96600	0
47	20250124	174800	4218916200	96600	96600	96600	96600	0
48	20250124	174700	4218916200	96600	96600	96600	96600	0
49	20250124	174600	4218916200	96600	96600	96600	96600	0
50	20250124	174500	4218916200	96600	96600	96600	96600	0
51	20250124	174400	4218916200	96600	96600	96600	96600	0
52	20250124	174300	4218916200	96600	96600	96600	96600	0
53	20250124	174200	4218916200	96600	96600	96600	96600	0
54	20250124	174100	4218916200	96600	96600	96600	96600	0
55	20250124	174000	4218916200	96600	96600	96600	96600	0
56	20250124	173900	4218916200	96600	96600	96600	96600	0
57	20250124	173800	4218916200	96600	96600	96600	96600	0
58	20250124	173700	4218916200	96600	96600	96600	96600	0
59	20250124	173600	4218916200	96600	96600	96600	96600	0
60	20250124	173500	4218916200	96600	96600	96600	96600	0
61	20250124	173400	4218916200	96600	96600	96600	96600	0
62	20250124	173300	4218916200	96600	96600	96600	96600	2701
63	20250124	173200	4218916200	96600	96600	96600	96600	0
64	20250124	173100	4218916200	96600	96600	96600	96600	0
65	20250124	173000	4218916200	96600	96600	96600	96600	0
66	20250124	172900	4218916200	96600	96600	96600	96600	0
67	20250124	172800	4218916200	96600	96600	96600	96600	0
68	20250124	172700	4218916200	96600	96600	96600	96600	0
69	20250124	172600	4218916200	96600	96600	96600	96600	0
70	20250124	172500	4218916200	96600	96600	96600	96600	0
71	20250124	172400	4218916200	96600	96600	96600	96600	0
72	20250124	172300	4218916200	96600	96600	96600	96600	0
73	20250124	172200	4218916200	96600	96600	96600	96600	0
74	20250124	172100	4218916200	96600	96600	96600	96600	0
75	20250124	172000	4218916200	96600	96600	96600	96600	0
76	20250124	171900	4218916200	96600	96600	96600	96600	0
77	20250124	171800	4218916200	96600	96600	96600	96600	0
78	20250124	171700	4218916200	96600	96600	96600	96600	0
79	20250124	171600	4218916200	96600	96600	96600	96600	0
80	20250124	171500	4218916200	96600	96600	96600	96600	0
81	20250124	171400	4218916200	96600	96600	96600	96600	0
82	20250124	171300	4218916200	96600	96600	96600	96600	0
83	20250124	171200	4218916200	96600	96600	96600	96600	0
84	20250124	171100	4218916200	96600	96600	96600	96600	0
85	20250124	171000	4218916200	96600	96600	96600	96600	0
86	20250124	170900	4218916200	96600	96600	96600	96600	0
87	20250124	170800	4218916200	96600	96600	96600	96600	0
88	20250124	170700	4218916200	96600	96600	96600	96600	0
89	20250124	170600	4218916200	96600	96600	96600	96600	0
90	20250124	170500	4218916200	96600	96600	96600	96600	0
91	20250124	170400	4218916200	96600	96600	96600	96600	0
92	20250124	170300	4218916200	96600	96600	96600	96600	2701
93	20250124	170200	4218916200	96600	96600	96600	96600	0
94	20250124	170100	4218916200	96600	96600	96600	96600	0
95	20250124	170000	4218916200	96600	96600	96600	96600	0
96	20250124	165900	4218916200	96600	96600	96600	96600	0
97	20250124	165800	4218916200	96600	96600	96600	96600	0
98	20250124	165700	4218916200	96600	96600	96600	96600	0
99	20250124	165600	4218916200	96600	96600	96600	96600	0
100	20250124	165500	4218916200	96600	96600	96600	96600	0
101	20250124	165400	4218916200	96600	96600	96600	96600	0
102	20250124	165300	4218916200	96600	96600	96600	96600	0
103	20250124	165200	4218916200	96600	96600	96600	96600	0
104	20250124	165100	4218916200	96600	96600	96600	96600	0
105	20250124	165000	4218916200	96600	96600	96600	96600	0
106	20250124	164900	4218916200	96600	96600	96600	96600	0
107	20250124	164800	4218916200	96600	96600	96600	96600	0
108	20250124	164700	4218916200	96600	96600	96600	96600	0
109	20250124	164600	4218916200	96600	96600	96600	96600	0
110	20250124	164500	4218916200	96600	96600	96600	96600	0
111	20250124	164400	4218916200	96600	96600	96600	96600	0
112	20250124	164300	4218916200	96600	96600	96600	96600	0
113	20250124	164200	4218916200	96600	96600	96600	96600	0
114	20250124	164100	4218916200	96600	96600	96600	96600	0
115	20250124	164000	4218916200	96600	96600	96600	96600	0
116	20250124	163900	4218916200	96600	96600	96600	96600	0
117	20250124	163800	4218916200	96600	96600	96600	96600	0
118	20250124	163700	4218916200	96600	96600	96600	96600	0
119	20250124	163600	4218916200	96600	96600	96600	96600	0
120	20250124	163500	4218916200	96600	96600	96600	96600	0
121	20250124	163400	4218916200	96600	96600	96600	96600	0
122	20250124	163300	4218916200	96600	96600	96600	96600	2701
123	20250124	163200	4218916200	96600	96600	96600	96600	0
124	20250124	163100	4218916200	96600	96600	96600	96600	0
125	20250124	163000	4218916200	96600	96600	96600	96600	0
126	20250124	162900	4218916200	96600	96600	96600	96600	0
127	20250124	162800	4218916200	96600	96600	96600	96600	0
128	20250124	162700	4218916200	96600	96600	96600	96600	0
129	20250124	162600	4218916200	96600	96600	96600	96600	0
130	20250124	162500	4218916200	96600	96600	96600	96600	0
131	20250124	162400	4218916200	96600	96600	96600	96600	0
132	20250124	162300	4218916200	96600	96600	96600	96600	0
133	20250124	162200	4218916200	96600	96600	96600	96600	0
134	20250124	162100	4218916200	96600	96600	96600	96600	0
135	20250124	162000	4218916200	96600	96600	96600	96600	0
136	20250124	161900	4218916200	96600	96600	96600	96600	0
137	20250124	161800	4218916200	96600	96600	96600	96600	0
138	20250124	161700	4218916200	96600	96600	96600	96600	0
139	20250124	161600	4218916200	96600	96600	96600	96600	0
140	20250124	161500	4218916200	96600	96600	96600	96600	0
141	20250124	161400	4218916200	96600	96600	96600	96600	0
142	20250124	161300	4218916200	96600	96600	96600	96600	0
143	20250124	161200	4218916200	96600	96600	96600	96600	0
144	20250124	161100	4218916200	96600	96600	96600	96600	0
145	20250124	161000	4218916200	96600	96600	96600	96600	0
146	20250124	160900	4218916200	96600	96600	96600	96600	0
147	20250124	160800	4218916200	96600	96600	96600	96600	0
148	20250124	160700	4218916200	96600	96600	96600	96600	0
149	20250124	160600	4218916200	96600	96600	96600	96600	0
150	20250124	160500	4218916200	96600	96600	96600	96600	0
151	20250124	160400	4218916200	96600	96600	96600	96600	0
152	20250124	160300	4218916200	96600	96600	96600	96600	2701
153	20250124	160200	4218916200	96600	96600	96600	96600	0
154	20250124	160100	4218916200	96600	96600	96600	96600	0
155	20250124	160000	4218916200	96600	96600	96600	96600	0
156	20250124	155900	4218916200	96600	96600	96600	96600	0
157	20250124	155800	4218916200	96600	96600	96600	96600	0
158	20250124	155700	4218916200	96600	96600	96600	96600	0
159	20250124	155600	4218916200	96600	96600	96600	96600	0
160	20250124	155500	4218916200	96600	96600	96600	96600	0
161	20250124	155400	4218916200	96600	96600	96600	96600	0
162	20250124	155300	4218916200	96600	96600	96600	96600	0
163	20250124	155200	4218916200	96600	96600	96600	96600	0
164	20250124	155100	4218916200	96600	96600	96600	96600	0
165	20250124	155000	4218916200	96600	96600	96600	96600	0
166	20250124	154900	4218916200	96600	96600	96600	96600	0
167	20250124	154800	4218916200	96600	96600	96600	96600	0
168	20250124	154700	4218916200	96600	96600	96600	96600	0
169	20250124	154600	4218916200	96600	96600	96600	96600	0
170	20250124	154500	4218916200	96600	96600	96600	96600	0
171	20250124	154400	4218916200	96600	96600	96600	96600	0
172	20250124	154300	4218916200	96600	96600	96600	96600	0
173	20250124	154200	4218916200	96600	96600	96600	96600	0
174	20250124	154100	4218916200	96600	96600	96600	96600	0
175	20250124	154000	4218916200	96600	96600	96600	96600	0
176	20250124	153900	4218916200	96600	96600	96600	96600	0
177	20250124	153800	4218916200	96600	96600	96600	96600	0
178	20250124	153700	4218916200	96600	96600	96600	96600	0
179	20250124	153600	4218916200	96600	96600	96600	96600	0
180	20250124	153500	4218916200	96600	96600	96600	96600	0
181	20250124	153400	4218916200	96600	96600	96600	96600	0
182	20250124	153300	4218916200	96600	96600	96600	96600	2701
183	20250124	153200	4218916200	96600	96600	96600	96600	0
184	20250124	153100	4218916200	96600	96600	96600	96600	0
185	20250124	153000	4218916200	96600	96600	96600	96600	2701
186	20250124	152900	3957999600	96600	96600	96600	96600	0
187	20250124	152800	3957999600	96600	96600	96600	96600	0
188	20250124	152700	3957999600	96600	96600	96600	96600	0
189	20250124	152600	3957999600	96600	96600	96600	96600	0
190	20250124	152500	3957999600	96600	96600	96600	96600	0
191	20250124	152400	3957999600	96600	96600	96600	96600	0
192	20250124	152300	3957999600	96600	96600	96600	96600	0
193	20250124	152200	3957999600	96600	96600	96600	96600	0
194	20250124	152100	3957999600	96600	96600	96600	96600	0
195	20250124	152000	3957999600	96600	96600	96600	96600	0
196	20250124	151900	3957999600	96600	96800	96800	96600	116
197	20250124	151800	3946775900	96800	96700	96800	96700	69
198	20250124	151700	3940098100	96800	96700	96800	96600	140
199	20250124	151600	3926562600	96600	96700	96700	96600	62
200	20250124	151500	3920567600	96600	96500	96800	96500	270
201	20250124	151400	3894449800	96700	96600	96700	96500	186
202	20250124	151300	3876484100	96600	96600	96700	96600	180
203	20250124	151200	3859093100	96600	96700	96700	96600	102
204	20250124	151100	3849234200	96600	96700	96800	96600	298
205	20250124	151000	3820416300	96700	96800	96800	96700	7
206	20250124	150900	3819739000	96700	96700	96800	96700	53
207	20250124	150800	3814611900	96700	96800	96800	96700	29
208	20250124	150700	3811804900	96700	96700	96800	96700	45
209	20250124	150600	3807452300	96800	96800	96800	96700	46
210	20250124	150500	3803001700	96700	96700	96700	96700	12
211	20250124	150400	3801841300	96700	96800	96800	96700	116
212	20250124	150300	3790619800	96700	96800	96800	96700	237
213	20250124	150200	3767701100	96800	96700	96800	96700	42
214	20250124	150100	3763637700	96700	96800	96800	96700	39
215	20250124	150000	3759863700	96700	96600	96800	96500	56
216	20250124	145900	3754452600	96700	96700	96800	96500	265
217	20250124	145800	3728843300	96700	96700	96800	96700	18
218	20250124	145700	3727102600	96700	96700	96800	96700	53
219	20250124	145600	3721975100	96700	96700	96800	96700	23
220	20250124	145500	3719750600	96600	96800	96900	96600	173
221	20250124	145400	3703014000	96800	96900	96900	96800	122
222	20250124	145300	3691197900	96800	96800	96800	96700	42
223	20250124	145200	3687132500	96800	96800	96900	96700	62
224	20250124	145100	3681130600	96800	96800	96800	96700	139
225	20250124	145000	3667676000	96800	96700	96800	96700	57
226	20250124	144900	3662161600	96700	96700	96900	96700	108
227	20250124	144800	3651709600	96700	96700	96800	96700	106
228	20250124	144700	3641458800	96700	96700	96900	96700	50
229	20250124	144600	3636619300	96700	96800	96800	96700	28
230	20250124	144500	3633910800	96800	96900	96900	96700	159
231	20250124	144400	3618518900	96800	96800	96900	96800	425
232	20250124	144300	3577376500	96700	96600	96800	96600	225
233	20250124	144200	3555615500	96700	96700	96700	96600	63
234	20250124	144100	3549527600	96600	96600	96800	96600	395
235	20250124	144000	3511331600	96600	96700	96700	96600	58
236	20250124	143900	3505726200	96600	96600	96700	96600	22
237	20250124	143800	3503600700	96700	96700	96700	96500	246
238	20250124	143700	3479835100	96600	96500	96600	96500	155
239	20250124	143600	3464863600	96500	96600	96600	96500	175
240	20250124	143500	3447975500	96500	96600	96600	96500	85
241	20250124	143400	3439770700	96600	96500	96600	96500	19
242	20250124	143300	3437936200	96600	96500	96600	96500	55
243	20250124	143200	3432626300	96500	96500	96600	96500	55
244	20250124	143100	3427316500	96500	96500	96600	96500	32
245	20250124	143000	3424227300	96500	96500	96600	96500	168
246	20250124	142900	3408012900	96500	96500	96600	96500	21
247	20250124	142800	3405986200	96500	96500	96600	96400	89
248	20250124	142700	3397395600	96500	96600	96600	96500	44
249	20250124	142600	3393148800	96600	96600	96600	96500	409
250	20250124	142500	3353655000	96600	96500	96600	96500	139
251	20250124	142400	3340236100	96500	96600	96600	96500	31
252	20250124	142300	3337244000	96600	96500	96600	96500	63
253	20250124	142200	3331162100	96500	96600	96600	96500	93
254	20250124	142100	3322187300	96600	96500	96600	96500	57
255	20250124	142000	3316684700	96600	96600	96600	96500	62
256	20250124	141900	3310698900	96500	96500	96600	96500	27
257	20250124	141800	3308093300	96500	96500	96600	96500	395
258	20250124	141700	3269973800	96500	96600	96600	96500	37
259	20250124	141600	3266400500	96600	96600	96600	96500	46
260	20250124	141500	3261958600	96600	96500	96600	96500	50
261	20250124	141400	3257133300	96600	96600	96600	96500	152
262	20250124	141300	3242463100	96500	96500	96600	96500	59
263	20250124	141200	3236766400	96500	96500	96600	96500	44
264	20250124	141100	3232519700	96500	96600	96600	96500	37
265	20250124	141000	3228945900	96500	96600	96600	96500	73
266	20250124	140900	3221900100	96500	96500	96700	96500	72
267	20250124	140800	3214945600	96600	96700	96700	96500	116
268	20250124	140700	3203739000	96700	96600	96700	96600	33
269	20250124	140600	3200550600	96600	96500	96700	96500	118
270	20250124	140500	3189151600	96600	96600	96600	96500	19
271	20250124	140400	3187317100	96500	96500	96600	96500	62
272	20250124	140300	3181331200	96500	96600	96600	96500	50
273	20250124	140200	3176504500	96600	96600	96600	96500	66
274	20250124	140100	3170129600	96700	96600	96700	96500	62
275	20250124	140000	3164141100	96500	96700	96700	96500	116
276	20250124	135900	3152935700	96600	96700	96700	96600	42
277	20250124	135800	3148876200	96600	96600	96700	96600	45
278	20250124	135700	3144528800	96600	96700	96700	96600	43
279	20250124	135600	3140372700	96700	96600	96700	96600	44
280	20250124	135500	3136121900	96600	96500	96600	96500	41
281	20250124	135400	3132163800	96600	96600	96600	96500	37
282	20250124	135300	3128589800	96500	96600	96700	96500	151
283	20250124	135200	3114006400	96600	96500	96700	96400	57
284	20250124	135100	3108502900	96500	96500	96600	96400	56
285	20250124	135000	3103100900	96500	96400	96500	96400	40
286	20250124	134900	3099241800	96400	96500	96500	96400	199
287	20250124	134800	3080042700	96400	96500	96500	96400	23
288	20250124	134700	3077825300	96400	96400	96500	96400	45
289	20250124	134600	3073484900	96500	96400	96500	96400	112
290	20250124	134500	3062682700	96400	96400	96500	96400	189
291	20250124	134400	3044462500	96400	96500	96500	96400	52
292	20250124	134300	3039446300	96400	96500	96500	96400	104
293	20250124	134200	3029414900	96500	96500	96700	96500	121
294	20250124	134100	3017735500	96600	96500	96600	96500	43
295	20250124	134000	3013585600	96600	96400	96600	96400	81
296	20250124	133900	3005767700	96500	96400	96500	96400	92
297	20250124	133800	2996893000	96500	96400	96500	96400	56
298	20250124	133700	2991492100	96400	96500	96600	96400	149
299	20250124	133600	2977114500	96500	96400	96500	96400	150
300	20250124	133500	2962653100	96400	96500	96500	96400	65
301	20250124	133400	2956383000	96500	96400	96500	96400	94
302	20250124	133300	2947315500	96400	96300	96500	96300	132
303	20250124	133200	2934591500	96500	96300	96500	96300	59
304	20250124	133100	2928903400	96300	96400	96500	96300	66
305	20250124	133000	2922540700	96300	96300	96400	96300	44
306	20250124	132900	2918301400	96300	96400	96500	96300	99
307	20250124	132800	2908755400	96400	96400	96500	96400	63
308	20250124	132700	2902678800	96400	96400	96400	96300	25
309	20250124	132600	2900270800	96400	96500	96500	96400	57
310	20250124	132500	2894774800	96400	96400	96500	96400	105
311	20250124	132400	2884645800	96400	96500	96500	96300	34
312	20250124	132300	2881369700	96400	96400	96500	96300	65
313	20250124	132200	2875104400	96500	96400	96500	96200	46
314	20250124	132100	2870669700	96400	96500	96500	96300	118
315	20250124	132000	2859294400	96500	96400	96500	96300	51
316	20250124	131900	2854378000	96400	96300	96500	96300	87
317	20250124	131800	2845991000	96300	96500	96500	96300	122
318	20250124	131700	2834233500	96400	96500	96500	96400	152
319	20250124	131600	2819569700	96600	96500	96700	96500	103
320	20250124	131500	2809612700	96600	96500	96700	96500	34
321	20250124	131400	2806331100	96500	96500	96600	96500	53
322	20250124	131300	2801214400	96500	96500	96700	96400	229
323	20250124	131200	2779110500	96500	96400	96500	96400	123
324	20250124	131100	2767252400	96500	96400	96500	96400	53
325	20250124	131000	2762140400	96400	96400	96500	96400	65
326	20250124	130900	2755869700	96500	96400	96500	96400	89
327	20250124	130800	2747285500	96500	96500	96500	96500	265
328	20250124	130700	2721713000	96600	96500	96700	96500	59
329	20250124	130600	2716014500	96600	96500	96600	96500	60
330	20250124	130500	2710222300	96600	96700	96700	96500	68
331	20250124	130400	2703652600	96600	96700	96700	96600	65
332	20250124	130300	2697371100	96700	96600	96700	96600	60
333	20250124	130200	2691571500	96600	96600	96700	96600	84
334	20250124	130100	2683453000	96700	96500	96700	96500	62
335	20250124	130000	2677463400	96500	96600	96600	96500	46
336	20250124	125900	2673023800	96500	96600	96600	96500	58
337	20250124	125800	2667423500	96600	96600	96600	96400	104
338	20250124	125700	2657388000	96600	96600	96600	96400	457
339	20250124	125600	2613325500	96500	96800	96800	96500	21
340	20250124	125500	2611296700	96800	96800	96800	96400	2559
341	20250124	125400	2364314800	96800	96800	96900	96700	75
342	20250124	125300	2357054500	96800	96700	96800	96600	12
343	20250124	125200	2355893700	96700	96700	96800	96600	63
344	20250124	125100	2349798800	96700	96900	96900	96600	232
345	20250124	125000	2327366700	96900	96800	96900	96700	107
346	20250124	124900	2317009800	96800	96800	96900	96800	53
347	20250124	124800	2311877300	96900	96700	96900	96700	97
348	20250124	124700	2302494600	96800	96900	97000	96700	40
349	20250124	124600	2298620300	97000	97000	97000	96700	172
350	20250124	124500	2281977500	97000	96900	97000	96800	71
351	20250124	124400	2275100600	96900	96900	97000	96900	26
352	20250124	124300	2272580800	96900	96900	97000	96800	64
353	20250124	124200	2266380700	96900	97000	97000	96900	58
354	20250124	124100	2260757700	96900	96900	97000	96900	33
355	20250124	124000	2257558700	96900	97000	97000	96900	51
356	20250124	123900	2252616700	97000	96900	97000	96900	32
357	20250124	123800	2249514300	96900	96800	96900	96800	29
358	20250124	123700	2246705000	96900	96900	97000	96800	81
359	20250124	123600	2238856100	96900	96800	96900	96800	8
360	20250124	123500	2238081000	96800	96900	97000	96800	88
361	20250124	123400	2229556600	96900	96900	97000	96900	50
362	20250124	123300	2224710700	97000	96800	97000	96800	35
363	20250124	123200	2221321000	96900	96900	97000	96900	74
364	20250124	123100	2214149000	97000	97000	97000	96900	50
365	20250124	123000	2209301500	97000	97000	97100	97000	61
366	20250124	122900	2203381200	97000	97000	97100	97000	19
367	20250124	122800	2201537800	97000	97100	97100	96800	211
368	20250124	122700	2181075300	97000	97000	97100	97000	136
369	20250124	122600	2167877900	97100	97100	97100	97000	48
370	20250124	122500	2163218100	97000	96800	97100	96800	157
371	20250124	122400	2147985400	96800	97000	97000	96800	234
372	20250124	122300	2125322800	97000	96900	97000	96900	49
373	20250124	122200	2120572200	96900	96900	97000	96900	55
374	20250124	122100	2115241300	97000	97000	97000	96900	41
375	20250124	122000	2111265300	97000	96900	97000	96900	55
376	20250124	121900	2105935500	97000	97000	97100	96900	75
377	20250124	121800	2098660400	97000	96900	97100	96900	73
378	20250124	121700	2091581900	96900	97100	97100	96900	75
379	20250124	121600	2084308600	97100	97000	97100	97000	112
380	20250124	121500	2073442200	97100	97000	97100	96900	275
381	20250124	121400	2046760000	96900	96900	97000	96900	96
382	20250124	121300	2037455400	97000	97000	97100	96900	50
383	20250124	121200	2032603200	97100	96800	97100	96800	531
384	20250124	121100	1981095800	96900	96900	96900	96700	227
385	20250124	121000	1959121300	96900	97000	97000	96900	68
386	20250124	120900	1952530500	97000	96800	97000	96800	41
387	20250124	120800	1948558800	96900	97000	97000	96800	105
388	20250124	120700	1938382900	97000	96900	97000	96900	41
389	20250124	120600	1934407900	96900	96900	97000	96900	72
390	20250124	120500	1927427700	97000	96900	97000	96900	44
391	20250124	120400	1923163400	96900	96800	97000	96800	43
392	20250124	120300	1918994300	96800	97000	97000	96800	36
393	20250124	120200	1915505500	96900	97000	97000	96800	53
394	20250124	120100	1910369300	96900	96900	97000	96900	60
395	20250124	120000	1904553900	96900	96900	97000	96900	22
396	20250124	115900	1902421200	96900	96800	97000	96800	61
397	20250124	115800	1896510300	96800	96900	97000	96800	47
398	20250124	115700	1891958100	96900	96800	97000	96800	35
399	20250124	115600	1888566400	96900	96900	96900	96800	42
400	20250124	115500	1884497400	96900	96800	97000	96800	24
401	20250124	115400	1882171200	96900	97000	97000	96800	206
402	20250124	115300	1862212100	96900	96900	97000	96900	336
403	20250124	115200	1829652100	96800	96700	96900	96700	264
404	20250124	115100	1804098400	96700	96700	96800	96700	76
405	20250124	115000	1796746300	96700	96800	96800	96700	34
406	20250124	114900	1793456900	96700	96700	96700	96600	59
407	20250124	114800	1787751800	96600	96600	96700	96600	67
408	20250124	114700	1781278500	96600	96700	96700	96600	62
409	20250124	114600	1775283900	96600	96700	96700	96600	124
410	20250124	114500	1763303700	96700	96700	96700	96600	55
411	20250124	114400	1757987900	96600	96700	96700	96600	65
412	20250124	114300	1751706100	96700	96600	96700	96600	24
413	20250124	114200	1749386100	96600	96700	96700	96600	74
414	20250124	114100	1742234800	96600	96600	96700	96600	30
415	20250124	114000	1739335800	96600	96600	96600	96500	145
416	20250124	113900	1725329600	96500	96500	96600	96500	192
417	20250124	113800	1706789200	96500	96500	96600	96500	27
418	20250124	113700	1704182800	96500	96600	96600	96500	50
419	20250124	113600	1699354100	96600	96600	96700	96600	68
420	20250124	113500	1692784800	96700	96700	96700	96600	54
421	20250124	113400	1687564800	96600	96700	96700	96600	50
422	20250124	113300	1682732300	96600	96700	96700	96600	45
423	20250124	113200	1678384900	96700	96600	96700	96600	60
424	20250124	113100	1672585500	96600	96800	96800	96600	49
425	20250124	113000	1667846200	96700	96600	96700	96600	175
426	20250124	112900	1650932200	96600	96500	96700	96500	67
427	20250124	112800	1644459700	96700	96400	96700	96300	645
428	20250124	112700	1582196200	96300	96300	96300	96200	165
429	20250124	112600	1566314700	96300	96200	96300	96200	110
430	20250124	112500	1555725600	96200	95900	96300	95900	427
431	20250124	112400	1514700600	95900	95900	96100	95900	239
432	20250124	112300	1491770300	96000	95900	96100	95800	437
433	20250124	112200	1449883700	95900	96000	96100	95900	256
434	20250124	112100	1425320100	96000	96100	96200	96000	196
435	20250124	112000	1406490500	96000	96000	96200	96000	103
436	20250124	111900	1396590600	96100	96100	96200	96000	58
437	20250124	111800	1391019500	96100	96100	96100	96000	81
438	20250124	111700	1383236700	96000	96000	96100	95900	171
439	20250124	111600	1366822500	96000	96000	96100	96000	102
440	20250124	111500	1357023200	96100	95900	96100	95900	160
441	20250124	111400	1341669300	95800	95900	96000	95800	66
442	20250124	111300	1335341700	96000	96000	96000	95900	51
443	20250124	111200	1330450400	96000	95900	96000	95900	128
444	20250124	111100	1318169300	95900	95900	95900	95800	19
445	20250124	111000	1316347600	95900	96000	96000	95800	72
446	20250124	110900	1309439200	96000	95900	96100	95900	89
447	20250124	110800	1300895200	96000	95800	96000	95800	47
448	20250124	110700	1296385800	95900	95900	96000	95800	80
449	20250124	110600	1288712700	96000	95900	96000	95900	65
450	20250124	110500	1282473600	96100	96000	96100	96000	42
451	20250124	110400	1278441500	96000	96100	96300	96000	138
452	20250124	110300	1265177700	96100	96000	96100	96000	159
453	20250124	110200	1249908100	96000	96000	96000	95900	221
454	20250124	110100	1228702700	96000	95900	96100	95900	65
455	20250124	110000	1222462700	95900	95700	96000	95700	103
456	20250124	105900	1212587700	95800	95800	95900	95700	72
457	20250124	105800	1205691300	95800	95900	95900	95700	68
458	20250124	105700	1199171800	95900	95800	96000	95800	253
459	20250124	105600	1174889800	96000	96000	96000	95700	79
460	20250124	105500	1167308700	96000	95900	96100	95900	35
461	20250124	105400	1163948800	96100	96000	96100	95900	269
462	20250124	105300	1138114400	96000	96100	96100	96000	57
463	20250124	105200	1132641900	96000	96000	96000	95900	65
464	20250124	105100	1126404300	95900	96000	96000	95900	69
465	20250124	105000	1119782500	95900	96100	96100	95900	79
466	20250124	104900	1112198300	96000	96100	96200	96000	27
467	20250124	104800	1109604400	96100	96200	96200	96100	64
468	20250124	104700	1103448700	96100	96300	96300	96100	64
469	20250124	104600	1097292900	96200	96200	96300	96100	27
470	20250124	104500	1094695100	96100	96100	96300	96000	49
471	20250124	104400	1089979400	96100	96200	96500	96000	1106
472	20250124	104300	983666900	96400	96500	96500	96200	72
473	20250124	104200	976723400	96500	96500	96600	96400	69
474	20250124	104100	970064900	96400	96400	96600	96400	101
475	20250124	104000	960322400	96400	96400	96500	96100	73
476	20250124	103900	953286200	96500	96000	96700	96000	157
477	20250124	103800	938143000	96300	95900	96400	95900	719
478	20250124	103700	868999600	95900	95800	96000	95800	184
479	20250124	103600	851356600	95700	95500	95900	95500	168
480	20250124	103500	835269500	95600	95400	95600	95400	56
481	20250124	103400	829921400	95500	95400	95500	95400	22
482	20250124	103300	827822400	95500	95500	95600	95300	50
483	20250124	103200	823048200	95600	95400	95600	95200	321
484	20250124	103100	792454000	95400	95400	95500	95400	13
485	20250124	103000	791213500	95400	95400	95400	95400	186
486	20250124	102900	773469100	95400	95400	95400	95400	6
487	20250124	102800	772896700	95400	95400	95500	95400	61
488	20250124	102700	767077200	95400	95400	95400	95300	42
489	20250124	102600	763073700	95400	95400	95400	95400	7
490	20250124	102500	762405900	95400	95300	95400	95300	63
491	20250124	102400	756397200	95400	95300	95400	95300	32
492	20250124	102300	753347400	95400	95300	95400	95300	68
493	20250124	102200	746866900	95400	95300	95400	95300	8
494	20250124	102100	746104400	95300	95300	95400	95300	35
495	20250124	102000	742768700	95400	95300	95400	95300	22
496	20250124	101900	740670500	95300	95400	95400	95300	13
497	20250124	101800	739430400	95400	95300	95500	95300	67
498	20250124	101700	733037500	95400	95400	95400	95300	42
499	20250124	101600	729033300	95400	95400	95400	95400	16
500	20250124	101500	727506900	95400	95300	95500	95300	179
501	20250124	101400	710434300	95100	95200	95300	95100	21
502	20250124	101300	708435000	95200	95200	95200	95100	76
503	20250124	101200	701201400	95200	95200	95300	95200	91
504	20250124	101100	692536800	95200	95200	95200	95200	157
505	20250124	101000	677590400	95300	95300	95400	95200	148
506	20250124	100900	663485500	95300	95400	95400	95300	106
507	20250124	100800	653383500	95300	95500	95500	95300	485
508	20250124	100700	607069100	95500	95500	95600	95500	17
509	20250124	100600	605445500	95500	95500	95500	95500	221
510	20250124	100500	584340000	95600	95600	95700	95600	9
511	20250124	100400	583479400	95600	95600	95600	95500	32
512	20250124	100300	580421400	95600	95600	95700	95600	27
513	20250124	100200	577840100	95600	95700	95700	95600	22
514	20250124	100100	575736800	95700	95600	95700	95600	31
515	20250124	100000	572772900	95600	95700	95700	95500	28
516	20250124	095900	570096100	95500	95500	95500	95500	1
517	20250124	095800	570000600	95600	95600	95700	95500	59
518	20250124	095700	564360400	95600	95600	95600	95600	7
519	20250124	095600	563691200	95600	95600	95700	95600	40
520	20250124	095500	559867100	95600	95600	95700	95600	22
521	20250124	095400	557763200	95700	95600	95700	95600	19
522	20250124	095300	555946700	95600	95600	95700	95600	33
523	20250124	095200	552791500	95600	95500	95600	95500	24
524	20250124	095100	550497300	95600	95600	95700	95600	163
525	20250124	095000	534914400	95700	95500	95700	95400	215
526	20250124	094900	514376800	95500	95300	95500	95300	20
527	20250124	094800	512469700	95400	95300	95400	95300	60
528	20250124	094700	506746800	95400	95400	95400	95300	29
529	20250124	094600	503982000	95400	95300	95500	95300	15
530	20250124	094500	502550900	95400	95400	95400	95300	23
531	20250124	094400	500356800	95500	95300	95500	95300	149
532	20250124	094300	486144700	95300	95400	95400	95300	54
533	20250124	094200	480997400	95300	95300	95300	95300	7
534	20250124	094100	480330300	95300	95300	95300	95200	56
535	20250124	094000	474993600	95500	95400	95500	95400	21
536	20250124	093900	472990100	95500	95400	95500	95400	42
537	20250124	093800	468983000	95400	95300	95400	95300	37
538	20250124	093700	465453400	95300	95200	95300	95200	664
539	20250124	093600	402235500	95200	95200	95200	95200	28
540	20250124	093500	399569900	95300	95200	95300	95200	60
541	20250124	093400	393853500	95200	95300	95300	95200	30
542	20250124	093300	390994600	95200	95100	95300	95100	43
543	20250124	093200	386901800	95100	95100	95100	95100	24
544	20250124	093100	384619400	95100	95200	95300	95100	59
545	20250124	093000	379004400	95200	95200	95300	95200	59
546	20250124	092900	373387400	95200	95200	95200	95100	124
547	20250124	092800	361584500	95200	95300	95300	95200	426
548	20250124	092700	321017300	95200	95200	95300	95200	35
549	20250124	092600	317682000	95200	95300	95300	95200	39
550	20250124	092500	313967400	95300	95300	95300	95300	50
551	20250124	092400	309202400	95500	95200	95500	95200	62
552	20250124	092300	303293500	95300	95300	95300	95200	60
553	20250124	092200	297578800	95200	95100	95200	95100	42
554	20250124	092100	293581500	95200	95200	95200	95200	118
555	20250124	092000	282347900	95200	95200	95200	95100	48
556	20250124	091900	277778900	95200	95100	95200	95100	78
557	20250124	091800	270356600	95100	95100	95200	95100	31
558	20250124	091700	267407900	95100	95200	95300	95100	79
559	20250124	091600	259887500	95200	95200	95200	95200	28
560	20250124	091500	257221900	95300	95100	95300	95100	58
561	20250124	091400	251702700	95100	95100	95200	95000	158
562	20250124	091300	236686300	95100	95100	95100	95100	61
563	20250124	091200	230885200	95100	95300	95400	95100	69
564	20250124	091100	224313100	95300	95100	95300	95100	68
565	20250124	091000	217844700	95000	95100	95100	94900	617
566	20250124	090900	159227400	95100	95300	95300	95100	699
567	20250124	090800	92686000	95400	95300	95400	95300	28
568	20250124	090700	90014900	95400	95400	95400	95400	79
569	20250124	090600	82478300	95400	95500	95500	95300	79
570	20250124	090500	74940100	95400	95600	95600	95400	288
571	20250124	090400	47439500	95600	95800	95900	95500	211
572	20250124	090300	27244900	95800	95800	96100	95800	46
573	20250124	090200	22831800	95800	95900	95900	95800	106
574	20250124	090100	12667600	95700	95700	95700	95700	14
575	20250124	090000	11327800	95800	96100	96100	95800	117