KissMeData/009450/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185300	8893646200	96800	96800	96800	96800	1406
3	20250107	185200	8893646200	96800	96800	96800	96800	0
4	20250107	185100	8893646200	96800	96800	96800	96800	0
5	20250107	185000	8893646200	96800	96800	96800	96800	0
6	20250107	184900	8893646200	96800	96800	96800	96800	0
7	20250107	184800	8893646200	96800	96800	96800	96800	0
8	20250107	184700	8893646200	96800	96800	96800	96800	0
9	20250107	184600	8893646200	96800	96800	96800	96800	0
10	20250107	184500	8893646200	96800	96800	96800	96800	0
11	20250107	184400	8893646200	96800	96800	96800	96800	0
12	20250107	184300	8893646200	96800	96800	96800	96800	0
13	20250107	184200	8893646200	96800	96800	96800	96800	0
14	20250107	184100	8893646200	96800	96800	96800	96800	0
15	20250107	184000	8893646200	96800	96800	96800	96800	0
16	20250107	183900	8893646200	96800	96800	96800	96800	0
17	20250107	183800	8893646200	96800	96800	96800	96800	0
18	20250107	183700	8893646200	96800	96800	96800	96800	0
19	20250107	183600	8893646200	96800	96800	96800	96800	0
20	20250107	183500	8893646200	96800	96800	96800	96800	0
21	20250107	183400	8893646200	96800	96800	96800	96800	0
22	20250107	183300	8893646200	96800	96800	96800	96800	0
23	20250107	183200	8893646200	96800	96800	96800	96800	0
24	20250107	183100	8893646200	96800	96800	96800	96800	0
25	20250107	183000	8893646200	96800	96800	96800	96800	0
26	20250107	182900	8893646200	96800	96800	96800	96800	0
27	20250107	182800	8893646200	96800	96800	96800	96800	0
28	20250107	182700	8893646200	96800	96800	96800	96800	0
29	20250107	182600	8893646200	96800	96800	96800	96800	0
30	20250107	182500	8893646200	96800	96800	96800	96800	0
31	20250107	182400	8893646200	96800	96800	96800	96800	0
32	20250107	182300	8893646200	96800	96800	96800	96800	1406
33	20250107	182200	8893646200	96800	96800	96800	96800	0
34	20250107	182100	8893646200	96800	96800	96800	96800	0
35	20250107	182000	8893646200	96800	96800	96800	96800	0
36	20250107	181900	8893646200	96800	96800	96800	96800	0
37	20250107	181800	8893646200	96800	96800	96800	96800	0
38	20250107	181700	8893646200	96800	96800	96800	96800	0
39	20250107	181600	8893646200	96800	96800	96800	96800	0
40	20250107	181500	8893646200	96800	96800	96800	96800	0
41	20250107	181400	8893646200	96800	96800	96800	96800	0
42	20250107	181300	8893646200	96800	96800	96800	96800	0
43	20250107	181200	8893646200	96800	96800	96800	96800	0
44	20250107	181100	8893646200	96800	96800	96800	96800	0
45	20250107	181000	8893646200	96800	96800	96800	96800	0
46	20250107	180900	8893646200	96800	96800	96800	96800	0
47	20250107	180800	8893646200	96800	96800	96800	96800	0
48	20250107	180700	8893646200	96800	96800	96800	96800	0
49	20250107	180600	8893646200	96800	96800	96800	96800	0
50	20250107	180500	8893646200	96800	96800	96800	96800	0
51	20250107	180400	8893646200	96800	96800	96800	96800	0
52	20250107	180300	8893646200	96800	96800	96800	96800	0
53	20250107	180200	8893646200	96800	96800	96800	96800	0
54	20250107	180100	8893646200	96800	96800	96800	96800	0
55	20250107	180000	8893646200	96800	96800	96800	96800	0
56	20250107	175900	8893646200	96800	96800	96800	96800	0
57	20250107	175800	8893646200	96800	96800	96800	96800	0
58	20250107	175700	8893646200	96800	96800	96800	96800	0
59	20250107	175600	8893646200	96800	96800	96800	96800	0
60	20250107	175500	8893646200	96800	96800	96800	96800	0
61	20250107	175400	8893646200	96800	96800	96800	96800	0
62	20250107	175300	8893646200	96800	96800	96800	96800	1406
63	20250107	175200	8893646200	96800	96800	96800	96800	0
64	20250107	175100	8893646200	96800	96800	96800	96800	0
65	20250107	175000	8893646200	96800	96800	96800	96800	0
66	20250107	174900	8893646200	96800	96800	96800	96800	0
67	20250107	174800	8893646200	96800	96800	96800	96800	0
68	20250107	174700	8893646200	96800	96800	96800	96800	0
69	20250107	174600	8893646200	96800	96800	96800	96800	0
70	20250107	174500	8893646200	96800	96800	96800	96800	0
71	20250107	174400	8893646200	96800	96800	96800	96800	0
72	20250107	174300	8893646200	96800	96800	96800	96800	0
73	20250107	174200	8893646200	96800	96800	96800	96800	0
74	20250107	174100	8893646200	96800	96800	96800	96800	0
75	20250107	174000	8893646200	96800	96800	96800	96800	0
76	20250107	173900	8893646200	96800	96800	96800	96800	0
77	20250107	173800	8893646200	96800	96800	96800	96800	0
78	20250107	173700	8893646200	96800	96800	96800	96800	0
79	20250107	173600	8893646200	96800	96800	96800	96800	0
80	20250107	173500	8893646200	96800	96800	96800	96800	0
81	20250107	173400	8893646200	96800	96800	96800	96800	0
82	20250107	173300	8893646200	96800	96800	96800	96800	0
83	20250107	173200	8893646200	96800	96800	96800	96800	0
84	20250107	173100	8893646200	96800	96800	96800	96800	0
85	20250107	173000	8893646200	96800	96800	96800	96800	0
86	20250107	172900	8893646200	96800	96800	96800	96800	0
87	20250107	172800	8893646200	96800	96800	96800	96800	0
88	20250107	172700	8893646200	96800	96800	96800	96800	0
89	20250107	172600	8893646200	96800	96800	96800	96800	0
90	20250107	172500	8893646200	96800	96800	96800	96800	0
91	20250107	172400	8893646200	96800	96800	96800	96800	0
92	20250107	172300	8893646200	96800	96800	96800	96800	1406
93	20250107	172200	8893646200	96800	96800	96800	96800	0
94	20250107	172100	8893646200	96800	96800	96800	96800	0
95	20250107	172000	8893646200	96800	96800	96800	96800	0
96	20250107	171900	8893646200	96800	96800	96800	96800	0
97	20250107	171800	8893646200	96800	96800	96800	96800	0
98	20250107	171700	8893646200	96800	96800	96800	96800	0
99	20250107	171600	8893646200	96800	96800	96800	96800	0
100	20250107	171500	8893646200	96800	96800	96800	96800	0
101	20250107	171400	8893646200	96800	96800	96800	96800	0
102	20250107	171300	8893646200	96800	96800	96800	96800	0
103	20250107	171200	8893646200	96800	96800	96800	96800	0
104	20250107	171100	8893646200	96800	96800	96800	96800	0
105	20250107	171000	8893646200	96800	96800	96800	96800	0
106	20250107	170900	8893646200	96800	96800	96800	96800	0
107	20250107	170800	8893646200	96800	96800	96800	96800	0
108	20250107	170700	8893646200	96800	96800	96800	96800	0
109	20250107	170600	8893646200	96800	96800	96800	96800	0
110	20250107	170500	8893646200	96800	96800	96800	96800	0
111	20250107	170400	8893646200	96800	96800	96800	96800	0
112	20250107	170300	8893646200	96800	96800	96800	96800	0
113	20250107	170200	8893646200	96800	96800	96800	96800	0
114	20250107	170100	8893646200	96800	96800	96800	96800	0
115	20250107	170000	8893646200	96800	96800	96800	96800	0
116	20250107	165900	8893646200	96800	96800	96800	96800	0
117	20250107	165800	8893646200	96800	96800	96800	96800	0
118	20250107	165700	8893646200	96800	96800	96800	96800	0
119	20250107	165600	8893646200	96800	96800	96800	96800	0
120	20250107	165500	8893646200	96800	96800	96800	96800	0
121	20250107	165400	8893646200	96800	96800	96800	96800	0
122	20250107	165300	8893646200	96800	96800	96800	96800	1406
123	20250107	165200	8893646200	96800	96800	96800	96800	0
124	20250107	165100	8893646200	96800	96800	96800	96800	0
125	20250107	165000	8893646200	96800	96800	96800	96800	0
126	20250107	164900	8893646200	96800	96800	96800	96800	0
127	20250107	164800	8893646200	96800	96800	96800	96800	0
128	20250107	164700	8893646200	96800	96800	96800	96800	0
129	20250107	164600	8893646200	96800	96800	96800	96800	0
130	20250107	164500	8893646200	96800	96800	96800	96800	0
131	20250107	164400	8893646200	96800	96800	96800	96800	0
132	20250107	164300	8893646200	96800	96800	96800	96800	0
133	20250107	164200	8893646200	96800	96800	96800	96800	0
134	20250107	164100	8893646200	96800	96800	96800	96800	0
135	20250107	164000	8893646200	96800	96800	96800	96800	0
136	20250107	163900	8893646200	96800	96800	96800	96800	0
137	20250107	163800	8893646200	96800	96800	96800	96800	0
138	20250107	163700	8893646200	96800	96800	96800	96800	0
139	20250107	163600	8893646200	96800	96800	96800	96800	0
140	20250107	163500	8893646200	96800	96800	96800	96800	0
141	20250107	163400	8893646200	96800	96800	96800	96800	0
142	20250107	163300	8893646200	96800	96800	96800	96800	0
143	20250107	163200	8893646200	96800	96800	96800	96800	0
144	20250107	163100	8893646200	96800	96800	96800	96800	0
145	20250107	163000	8893646200	96800	96800	96800	96800	0
146	20250107	162900	8893646200	96800	96800	96800	96800	0
147	20250107	162800	8893646200	96800	96800	96800	96800	0
148	20250107	162700	8893646200	96800	96800	96800	96800	0
149	20250107	162600	8893646200	96800	96800	96800	96800	0
150	20250107	162500	8893646200	96800	96800	96800	96800	0
151	20250107	162400	8893646200	96800	96800	96800	96800	0
152	20250107	162300	8893646200	96800	96800	96800	96800	1406
153	20250107	162200	8893646200	96800	96800	96800	96800	0
154	20250107	162100	8893646200	96800	96800	96800	96800	0
155	20250107	162000	8893646200	96800	96800	96800	96800	0
156	20250107	161900	8893646200	96800	96800	96800	96800	0
157	20250107	161800	8893646200	96800	96800	96800	96800	0
158	20250107	161700	8893646200	96800	96800	96800	96800	0
159	20250107	161600	8893646200	96800	96800	96800	96800	0
160	20250107	161500	8893646200	96800	96800	96800	96800	0
161	20250107	161400	8893646200	96800	96800	96800	96800	0
162	20250107	161300	8893646200	96800	96800	96800	96800	0
163	20250107	161200	8893646200	96800	96800	96800	96800	0
164	20250107	161100	8893646200	96800	96800	96800	96800	0
165	20250107	161000	8893646200	96800	96800	96800	96800	0
166	20250107	160900	8893646200	96800	96800	96800	96800	0
167	20250107	160800	8893646200	96800	96800	96800	96800	0
168	20250107	160700	8893646200	96800	96800	96800	96800	0
169	20250107	160600	8893646200	96800	96800	96800	96800	0
170	20250107	160500	8893646200	96800	96800	96800	96800	0
171	20250107	160400	8893646200	96800	96800	96800	96800	0
172	20250107	160300	8893646200	96800	96800	96800	96800	0
173	20250107	160200	8893646200	96800	96800	96800	96800	0
174	20250107	160100	8893646200	96800	96800	96800	96800	0
175	20250107	160000	8893646200	96800	96800	96800	96800	0
176	20250107	155900	8893646200	96800	96800	96800	96800	0
177	20250107	155800	8893646200	96800	96800	96800	96800	0
178	20250107	155700	8893646200	96800	96800	96800	96800	0
179	20250107	155600	8893646200	96800	96800	96800	96800	0
180	20250107	155500	8893646200	96800	96800	96800	96800	0
181	20250107	155400	8893646200	96800	96800	96800	96800	0
182	20250107	155300	8893646200	96800	96800	96800	96800	1406
183	20250107	155200	8893646200	96800	96800	96800	96800	0
184	20250107	155100	8893646200	96800	96800	96800	96800	0
185	20250107	155000	8893646200	96800	96800	96800	96800	0
186	20250107	154900	8893646200	96800	96800	96800	96800	0
187	20250107	154800	8893646200	96800	96800	96800	96800	0
188	20250107	154700	8893646200	96800	96800	96800	96800	0
189	20250107	154600	8893646200	96800	96800	96800	96800	0
190	20250107	154500	8893646200	96800	96800	96800	96800	0
191	20250107	154400	8893646200	96800	96800	96800	96800	0
192	20250107	154300	8893646200	96800	96800	96800	96800	0
193	20250107	154200	8893646200	96800	96800	96800	96800	0
194	20250107	154100	8893646200	96800	96800	96800	96800	0
195	20250107	154000	8893646200	96800	96800	96800	96800	0
196	20250107	153900	8893646200	96800	96800	96800	96800	0
197	20250107	153800	8893646200	96800	96800	96800	96800	0
198	20250107	153700	8893646200	96800	96800	96800	96800	0
199	20250107	153600	8893646200	96800	96800	96800	96800	0
200	20250107	153500	8893646200	96800	96800	96800	96800	0
201	20250107	153400	8893646200	96800	96800	96800	96800	0
202	20250107	153300	8893646200	96800	96800	96800	96800	0
203	20250107	153200	8893646200	96800	96800	96800	96800	0
204	20250107	153100	8893646200	96800	96800	96800	96800	0
205	20250107	153000	8893646200	96800	96800	96800	96800	1406
206	20250107	152900	8757545400	96800	96800	96800	96800	0
207	20250107	152800	8757545400	96800	96800	96800	96800	0
208	20250107	152700	8757545400	96800	96800	96800	96800	0
209	20250107	152600	8757545400	96800	96800	96800	96800	0
210	20250107	152500	8757545400	96800	96800	96800	96800	0
211	20250107	152400	8757545400	96800	96800	96800	96800	0
212	20250107	152300	8757545400	96800	96800	96800	96800	0
213	20250107	152200	8757545400	96800	96800	96800	96800	0
214	20250107	152100	8757545400	96800	96800	96800	96800	0
215	20250107	152000	8757545400	96800	96800	96800	96800	0
216	20250107	151900	8757545400	96800	97000	97100	96800	156
217	20250107	151800	8742422900	97000	97100	97100	96800	159
218	20250107	151700	8726995900	96900	96900	97000	96900	89
219	20250107	151600	8718365200	96800	97000	97000	96800	384
220	20250107	151500	8681156600	96900	96800	97000	96800	119
221	20250107	151400	8669616900	97000	96800	97000	96800	282
222	20250107	151300	8642284400	96800	96800	96900	96800	20
223	20250107	151200	8640348300	96900	96900	97000	96700	420
224	20250107	151100	8599672800	97000	97100	97100	96800	81
225	20250107	151000	8591822300	97000	96800	97000	96700	295
226	20250107	150900	8563224500	96800	96800	96900	96700	79
227	20250107	150800	8555577200	96800	96800	96900	96800	73
228	20250107	150700	8548508600	96900	96900	96900	96800	124
229	20250107	150600	8536493800	96900	97100	97100	96800	55
230	20250107	150500	8531163800	97000	96900	97000	96800	379
231	20250107	150400	8494411900	96900	96800	97000	96800	33
232	20250107	150300	8491215400	96900	97000	97000	96900	175
233	20250107	150200	8474255800	96900	96900	97000	96900	216
234	20250107	150100	8453306600	96900	97000	97000	96900	237
235	20250107	150000	8430319400	96900	96800	96900	96800	208
236	20250107	145900	8410173700	96800	96800	96900	96800	160
237	20250107	145800	8394672600	96800	96800	96900	96800	49
238	20250107	145700	8389928600	96800	96800	96900	96700	118
239	20250107	145600	8378507300	96800	96800	96800	96700	537
240	20250107	145500	8326530300	96800	96800	96900	96800	185
241	20250107	145400	8308609600	96800	96800	96900	96800	54
242	20250107	145300	8303379200	96900	96900	96900	96800	150
243	20250107	145200	8288852400	96900	96800	96900	96800	77
244	20250107	145100	8281396400	96800	96900	96900	96800	174
245	20250107	145000	8264544100	96900	96800	96900	96800	70
246	20250107	144900	8257766500	96800	96800	96900	96800	49
247	20250107	144800	8253023100	96700	96900	96900	96700	237
248	20250107	144700	8230096800	96800	96700	96900	96700	79
249	20250107	144600	8222453200	96700	97000	97000	96700	489
250	20250107	144500	8175100100	96900	97100	97100	96900	23
251	20250107	144400	8172869800	97000	97000	97100	97000	77
252	20250107	144300	8165399700	97000	97000	97000	97000	119
253	20250107	144200	8153856700	97100	97200	97200	97100	24
254	20250107	144100	8151526200	97200	97200	97200	97200	26
255	20250107	144000	8148999000	97300	97400	97400	97000	17
256	20250107	143900	8147345900	97400	97100	97400	96900	493
257	20250107	143800	8099436300	97000	97100	97100	97000	30
258	20250107	143700	8096523400	97200	97100	97200	97100	22
259	20250107	143600	8094385200	97100	97200	97200	97100	80
260	20250107	143500	8086609900	97200	97100	97200	97100	41
261	20250107	143400	8082628700	97200	97100	97200	97100	32
262	20250107	143300	8079519900	97100	97000	97100	97000	295
263	20250107	143200	8050876100	97000	96900	97000	96900	83
264	20250107	143100	8042825400	96900	96900	96900	96900	491
265	20250107	143000	7995247500	96900	96800	97100	96800	555
266	20250107	142900	7941445300	96800	96900	97000	96800	31
267	20250107	142800	7938442500	97000	97000	97000	96900	74
268	20250107	142700	7931264600	97000	97000	97000	96800	46
269	20250107	142600	7926804800	96900	96900	96900	96800	51
270	20250107	142500	7921864000	97000	97000	97000	96900	77
271	20250107	142400	7914395300	97000	96900	97100	96900	149
272	20250107	142300	7899955100	96900	97000	97000	96800	132
273	20250107	142200	7887164400	96900	97100	97100	96900	101
274	20250107	142100	7877366300	97100	97100	97100	97000	18
275	20250107	142000	7875618600	97100	97100	97200	97000	114
276	20250107	141900	7864550100	97000	97100	97100	97000	37
277	20250107	141800	7860957600	97000	97000	97100	97000	194
278	20250107	141700	7842137500	96900	97000	97000	96800	109
279	20250107	141600	7831575800	97000	96900	97000	96800	172
280	20250107	141500	7814910900	96900	97000	97000	96800	79
281	20250107	141400	7807254700	97000	96900	97000	96900	132
282	20250107	141300	7794452000	97000	96800	97000	96800	170
283	20250107	141200	7777981400	96900	96900	97000	96800	44
284	20250107	141100	7773717700	97000	97000	97000	96800	39
285	20250107	141000	7769940100	97200	97000	97200	96800	427
286	20250107	140900	7728549100	97000	97100	97100	96900	50
287	20250107	140800	7723699200	97100	97100	97100	97000	275
288	20250107	140700	7697020800	97000	97100	97200	97000	66
289	20250107	140600	7690615300	97100	97100	97300	97000	34
290	20250107	140500	7687315300	97100	97100	97100	97000	310
291	20250107	140400	7657237100	97400	97300	97400	97000	185
292	20250107	140300	7639254300	97300	97100	97300	97000	141
293	20250107	140200	7625542800	97100	97100	97300	97000	103
294	20250107	140100	7615526600	97100	97200	97200	97000	62
295	20250107	140000	7609509500	97200	97200	97300	97000	459
296	20250107	135900	7564940700	97200	97200	97300	97100	49
297	20250107	135800	7560177700	97200	97100	97300	97100	250
298	20250107	135700	7535900000	97200	97200	97300	97100	145
299	20250107	135600	7521808800	97300	97300	97300	97100	380
300	20250107	135500	7484903900	97300	97300	97300	97100	366
301	20250107	135400	7449336000	97400	97200	97400	97200	225
302	20250107	135300	7427431800	97200	97200	97300	97200	205
303	20250107	135200	7407503100	97300	97400	97400	97200	591
304	20250107	135100	7350005500	97400	97400	97400	97200	1074
305	20250107	135000	7245458900	97300	97500	97500	97300	553
306	20250107	134900	7191617200	97500	97500	97500	97400	384
307	20250107	134800	7154180500	97600	97800	97800	97500	117
308	20250107	134700	7142771400	97500	97500	97600	97400	140
309	20250107	134600	7129117700	97400	97400	97500	97400	46
310	20250107	134500	7124636000	97600	97800	97800	97400	331
311	20250107	134400	7092338900	97700	97800	97800	97700	8
312	20250107	134300	7091556900	97700	97700	97800	97700	95
313	20250107	134200	7082267100	97600	97900	97900	97500	63
314	20250107	134100	7076115900	97700	97600	97800	97600	250
315	20250107	134000	7051697700	97500	97600	97600	97400	167
316	20250107	133900	7035428100	97600	97700	97700	97400	640
317	20250107	133800	6972969200	97700	97800	97900	97700	22
318	20250107	133700	6970816500	97800	98100	98100	97700	848
319	20250107	133600	6887772900	98000	98000	98200	97900	529
320	20250107	133500	6835919500	98200	98200	98200	98000	418
321	20250107	133400	6794930200	98100	98200	98200	98100	131
322	20250107	133300	6782079000	98100	98300	98300	98100	265
323	20250107	133200	6756064900	98200	98200	98300	98200	10
324	20250107	133100	6755082100	98200	98200	98300	98200	152
325	20250107	133000	6740142100	98200	98200	98300	98100	49
326	20250107	132900	6735333500	98000	97900	98200	97900	1463
327	20250107	132800	6591932500	97900	97900	97900	97800	139
328	20250107	132700	6578327400	97800	97800	97900	97700	39
329	20250107	132600	6574515700	98000	97800	98000	97800	204
330	20250107	132500	6554559900	97800	97800	97800	97700	29
331	20250107	132400	6551724700	97800	97700	97800	97700	230
332	20250107	132300	6529253600	97600	97600	97700	97600	97
333	20250107	132200	6519785400	97700	97800	97800	97700	243
334	20250107	132100	6496040900	97800	97800	98000	97700	484
335	20250107	132000	6448720600	97900	97800	98000	97800	103
336	20250107	131900	6438636500	97900	98100	98100	97900	337
337	20250107	131800	6405640200	98100	98000	98100	98000	122
338	20250107	131700	6393674100	98000	98000	98200	98000	264
339	20250107	131600	6367798800	98100	98100	98100	98000	152
340	20250107	131500	6352889000	98100	98100	98100	98000	137
341	20250107	131400	6339453600	98100	98100	98100	98100	126
342	20250107	131300	6327093000	98100	98200	98300	98100	52
343	20250107	131200	6321990500	98200	98300	98400	98200	659
344	20250107	131100	6257208200	98400	98300	98400	98300	36
345	20250107	131000	6253668500	98300	98300	98400	98300	55
346	20250107	130900	6248261100	98400	98400	98400	98300	101
347	20250107	130800	6238324100	98400	98400	98400	98300	73
348	20250107	130700	6231147900	98400	98500	98500	98400	162
349	20250107	130600	6215205900	98500	98500	98500	98400	17
350	20250107	130500	6213531500	98400	98500	98700	98400	151
351	20250107	130400	6198653700	98600	98600	98600	98500	121
352	20250107	130300	6186723300	98600	98700	98700	98600	119
353	20250107	130200	6174988500	98600	98700	98700	98600	82
354	20250107	130100	6166903000	98600	98700	98800	98600	99
355	20250107	130000	6157132400	98700	98700	98900	98700	110
356	20250107	125900	6146275000	98900	98800	98900	98800	31
357	20250107	125800	6143211100	98800	98900	98900	98800	262
358	20250107	125700	6117304200	99200	99200	99200	98800	482
359	20250107	125600	6069571200	99200	99100	99200	99000	34
360	20250107	125500	6066201800	99100	99100	99100	99000	137
361	20250107	125400	6052626000	99200	99100	99200	99100	6
362	20250107	125300	6052031100	99200	99200	99200	99100	113
363	20250107	125200	6040822500	99200	99100	99200	99100	44
364	20250107	125100	6036459300	99100	99200	99200	99000	81
365	20250107	125000	6028431600	99300	99100	99400	99100	276
366	20250107	124900	6001025000	99100	98900	99100	98700	227
367	20250107	124800	5978555700	98900	98800	99000	98800	329
368	20250107	124700	5946048200	98900	98900	98900	98900	27
369	20250107	124600	5943377900	99000	98900	99000	98900	84
370	20250107	124500	5935063700	98900	98600	98900	98600	538
371	20250107	124400	5881898600	98600	98700	98700	98600	158
372	20250107	124300	5866305600	98700	98800	98800	98700	46
373	20250107	124200	5861764900	98700	98700	98900	98700	121
374	20250107	124100	5849812100	98700	98800	98900	98700	18
375	20250107	124000	5848033800	98800	98800	98900	98700	64
376	20250107	123900	5841706300	98700	98800	98900	98700	57
377	20250107	123800	5836075000	98800	98700	98800	98700	164
378	20250107	123700	5819872900	98700	98600	98700	98600	41
379	20250107	123600	5815827800	98600	98800	98800	98600	236
380	20250107	123500	5792555200	98700	98800	98800	98700	56
381	20250107	123400	5787027600	98800	98800	98900	98800	184
382	20250107	123300	5768848200	98700	98800	99000	98700	246
383	20250107	123200	5744532500	98800	98800	98800	98700	33
384	20250107	123100	5741272200	98800	98900	98900	98800	111
385	20250107	123000	5730296300	99000	98900	99000	98700	168
386	20250107	122900	5713682800	98800	98700	98800	98700	192
387	20250107	122800	5694713600	98800	98700	98800	98700	32
388	20250107	122700	5691552700	98700	98600	98700	98600	112
389	20250107	122600	5680499200	98600	98500	98600	98500	79
390	20250107	122500	5672710000	98600	98600	98600	98400	86
391	20250107	122400	5664236600	98600	98500	98600	98400	365
392	20250107	122300	5628260700	98500	98500	98600	98500	85
393	20250107	122200	5619880900	98500	98500	98500	98400	28
394	20250107	122100	5617124000	98500	98300	98600	98300	93
395	20250107	122000	5607969300	98300	98300	98500	98300	89
396	20250107	121900	5599208700	98300	98400	98500	98300	99
397	20250107	121800	5589467600	98400	98300	98400	98300	7
398	20250107	121700	5588779400	98400	98600	98600	98300	102
399	20250107	121600	5578732300	98500	98500	98500	98500	37
400	20250107	121500	5575087800	98500	98400	98500	98400	96
401	20250107	121400	5565635900	98400	98300	98500	98300	324
402	20250107	121300	5533754000	98400	98400	98400	98300	9
403	20250107	121200	5532868500	98400	98400	98400	98300	84
404	20250107	121100	5524604000	98300	98200	98300	98200	343
405	20250107	121000	5490890700	98200	98200	98200	98100	52
406	20250107	120900	5485784500	98300	98200	98300	98100	25
407	20250107	120800	5483329800	98100	98200	98300	98100	51
408	20250107	120700	5478322000	98100	98200	98200	98100	183
409	20250107	120600	5460352500	98300	98300	98300	98200	7
410	20250107	120500	5459664800	98200	98300	98300	98200	49
411	20250107	120400	5454849500	98300	98300	98400	98200	30
412	20250107	120300	5451900500	98300	98200	98300	98200	78
413	20250107	120200	5444233600	98200	98300	98300	98200	61
414	20250107	120100	5438239200	98300	98300	98300	98200	24
415	20250107	120000	5435880100	98200	98300	98400	98200	86
416	20250107	115900	5427426300	98300	98300	98400	98300	49
417	20250107	115800	5422609300	98300	98400	98400	98300	27
418	20250107	115700	5419954700	98300	98400	98400	98200	17
419	20250107	115600	5418284000	98200	98300	98400	98200	97
420	20250107	115500	5408749200	98200	98300	98400	98200	25
421	20250107	115400	5406291900	98300	98300	98400	98200	13
422	20250107	115300	5405014100	98300	98300	98400	98300	21
423	20250107	115200	5402949700	98200	98300	98400	98200	94
424	20250107	115100	5393710200	98300	98200	98300	98200	32
425	20250107	115000	5390565100	98300	98300	98400	98300	63
426	20250107	114900	5384372100	98400	98600	98600	98400	99
427	20250107	114800	5374621300	98600	98300	98600	98300	47
428	20250107	114700	5369996900	98300	98200	98400	98200	154
429	20250107	114600	5354854600	98200	98300	98300	98200	18
430	20250107	114500	5353086100	98300	98200	98300	98200	158
431	20250107	114400	5337556000	98200	98200	98300	98100	113
432	20250107	114300	5326450900	98200	98300	98300	98200	34
433	20250107	114200	5323111900	98300	98300	98300	98200	17
434	20250107	114100	5321441400	98300	98200	98300	98200	90
435	20250107	114000	5312594700	98200	98100	98200	98100	13
436	20250107	113900	5311319100	98200	98300	98300	98100	16
437	20250107	113800	5309747100	98300	97900	98400	97900	1344
438	20250107	113700	5178022700	98000	97900	98000	97800	625
439	20250107	113600	5116835100	97900	97900	98000	97900	231
440	20250107	113500	5094220100	98000	97900	98000	97900	209
441	20250107	113400	5073758500	97900	97900	98000	97900	480
442	20250107	113300	5026765000	97900	98000	98000	97800	576
443	20250107	113200	4970374600	97900	98000	98000	97900	13
444	20250107	113100	4969100700	97900	98000	98000	97900	31
445	20250107	113000	4966064400	97900	98000	98000	97900	80
446	20250107	112900	4958225900	97900	97900	98000	97900	22
447	20250107	112800	4956070900	97900	97800	97900	97800	69
448	20250107	112700	4949316300	97900	97900	98000	97800	41
449	20250107	112600	4945304600	97900	98000	98000	97800	93
450	20250107	112500	4936192000	97900	97900	97900	97800	27
451	20250107	112400	4933548800	97800	97800	97900	97800	27
452	20250107	112300	4930907900	97900	97900	98000	97900	34
453	20250107	112200	4927577500	98000	97900	98000	97900	78
454	20250107	112100	4919940000	97900	97800	97900	97800	35
455	20250107	112000	4916514600	97900	97900	98000	97800	45
456	20250107	111900	4912108700	97900	98000	98000	97800	96
457	20250107	111800	4902709300	97900	97900	98000	97900	94
458	20250107	111700	4893498800	97900	98000	98000	97900	36
459	20250107	111600	4889970900	98000	98000	98000	97900	28
460	20250107	111500	4887227900	98000	98000	98000	97800	105
461	20250107	111400	4876939900	98000	97900	98000	97900	15
462	20250107	111300	4875471100	97900	97900	97900	97800	25
463	20250107	111200	4873023700	97900	97900	98000	97700	30
464	20250107	111100	4870086900	97900	98000	98000	97900	31
465	20250107	111000	4867050800	98000	97700	98000	97700	165
466	20250107	110900	4850908300	97700	97900	97900	97700	48
467	20250107	110800	4846211700	97700	97900	98000	97700	67
468	20250107	110700	4839654100	97900	97700	97900	97600	377
469	20250107	110600	4802802100	97700	97800	97800	97700	50
470	20250107	110500	4797915700	97800	97800	97900	97800	22
471	20250107	110400	4795763800	97800	97800	97900	97800	37
472	20250107	110300	4792144000	97800	97700	98000	97700	134
473	20250107	110200	4779021300	97700	97900	97900	97700	15
474	20250107	110100	4777554000	97800	97800	97900	97800	20
475	20250107	110000	4775597900	97800	97800	98000	97800	123
476	20250107	105900	4763559800	97800	97800	97900	97700	91
477	20250107	105800	4754661300	97800	97800	97800	97600	306
478	20250107	105700	4724764600	97800	97800	97800	97700	26
479	20250107	105600	4722223100	97800	98000	98200	97700	410
480	20250107	105500	4682106000	98000	98100	98100	97800	39
481	20250107	105400	4678288700	97800	98200	98400	97800	257
482	20250107	105300	4653051200	98200	98100	98400	98100	94
483	20250107	105200	4643815800	98000	98100	98400	98000	187
484	20250107	105100	4625439100	98000	98100	98200	97700	299
485	20250107	105000	4596111000	98100	98100	98100	97800	526
486	20250107	104900	4544661500	97800	98100	98100	97800	291
487	20250107	104800	4516169400	97900	97900	98200	97900	96
488	20250107	104700	4506753400	97900	98200	98200	97900	644
489	20250107	104600	4443640100	98200	98100	98200	98000	439
490	20250107	104500	4400613900	98100	98200	98300	98000	88
491	20250107	104400	4391972500	98300	98100	98300	98100	27
492	20250107	104300	4389321600	98100	98100	98300	98000	60
493	20250107	104200	4383434900	98100	98000	98300	98000	179
494	20250107	104100	4365875500	98100	98100	98100	98000	18
495	20250107	104000	4364110100	98000	98100	98200	98000	117
496	20250107	103900	4352633100	98100	98100	98100	98000	167
497	20250107	103800	4336266300	98100	98100	98100	98000	85
498	20250107	103700	4327928700	98100	98300	98300	98100	51
499	20250107	103600	4322922600	98300	98200	98300	98000	516
500	20250107	103500	4272295400	98300	98200	98300	98200	254
501	20250107	103400	4247352200	98300	98400	98400	98200	462
502	20250107	103300	4201935200	98500	98700	98700	98400	40
503	20250107	103200	4197995700	98700	98500	98700	98500	295
504	20250107	103100	4168892000	98300	98500	98700	98300	491
505	20250107	103000	4120559300	98600	98700	98700	98500	887
506	20250107	102900	4033083200	98800	98900	99100	98800	410
507	20250107	102800	3992540000	99000	98900	99100	98900	34
508	20250107	102700	3989174400	99000	98700	99000	98700	322
509	20250107	102600	3957350000	98700	98800	98800	98700	34
510	20250107	102500	3953993500	98600	98700	98800	98600	99
511	20250107	102400	3944224100	98600	98600	98700	98600	56
512	20250107	102300	3938701300	98700	98600	98700	98600	34
513	20250107	102200	3935347100	98600	98700	98700	98600	17
514	20250107	102100	3933669800	98700	98600	98700	98500	128
515	20250107	102000	3921039900	98700	98700	98700	98600	39
516	20250107	101900	3917192900	98700	98600	98800	98600	55
517	20250107	101800	3911767800	98700	98700	98700	98600	31
518	20250107	101700	3908709700	98700	98800	98900	98700	108
519	20250107	101600	3898040900	98700	98800	98900	98700	38
520	20250107	101500	3894287300	99000	99100	99400	99000	139
521	20250107	101400	3880502200	99100	98800	99100	98800	324
522	20250107	101300	3848425000	98800	98600	98800	98500	298
523	20250107	101200	3819007700	98600	98600	98600	98500	51
524	20250107	101100	3813980500	98600	98600	98700	98600	21
525	20250107	101000	3811909200	98600	98500	98700	98500	95
526	20250107	100900	3802542400	98500	98500	98500	98300	22
527	20250107	100800	3800376500	98500	98400	98600	98300	175
528	20250107	100700	3783162600	98300	98400	98400	98300	40
529	20250107	100600	3779227900	98400	98500	98500	98400	277
530	20250107	100500	3751958800	98500	98600	98700	98500	74
531	20250107	100400	3744667700	98600	98600	98600	98500	23
532	20250107	100300	3742401400	98600	98700	98800	98600	71
533	20250107	100200	3735394400	98700	98600	98900	98400	107
534	20250107	100100	3724847100	98400	98600	98900	98400	100
535	20250107	100000	3714973700	98600	98800	99000	98500	45
536	20250107	095900	3710528800	98900	98800	99000	98700	167
537	20250107	095800	3694027000	98900	98600	98900	98600	104
538	20250107	095700	3683749500	98600	98800	98800	98600	128
539	20250107	095600	3671110900	98600	98400	98800	98300	201
540	20250107	095500	3651304400	98400	98200	98400	98100	42
541	20250107	095400	3647179000	98200	98300	98400	98200	218
542	20250107	095300	3625770200	98300	98400	98600	98200	87
543	20250107	095200	3617204000	98400	97900	98400	97700	394
544	20250107	095100	3578542700	97900	97900	98000	97800	169
545	20250107	095000	3562012500	97900	97900	98200	97900	47
546	20250107	094900	3557407300	97800	98400	98400	97800	2184
547	20250107	094800	3343421900	98400	98400	98500	98300	130
548	20250107	094700	3330629500	98400	98300	98400	98300	21
549	20250107	094600	3328564000	98300	98400	98400	98300	26
550	20250107	094500	3326007200	98300	98400	98400	98100	226
551	20250107	094400	3303805100	98400	98400	98500	98300	56
552	20250107	094300	3298294300	98400	98600	98600	98400	45
553	20250107	094200	3293861500	98600	98700	98800	98400	408
554	20250107	094100	3253658000	98700	98900	98900	98700	32
555	20250107	094000	3250493600	98900	98700	99000	98600	411
556	20250107	093900	3209936100	98700	99000	99200	98700	732
557	20250107	093800	3137553700	99000	99300	99300	99000	345
558	20250107	093700	3103366100	99300	99000	99400	99000	85
559	20250107	093600	3094929000	99000	99300	99600	99000	818
560	20250107	093500	3013740400	99300	99500	99600	99300	138
561	20250107	093400	3000021200	99200	99200	99500	99100	274
562	20250107	093300	2972823900	99100	99000	99200	98900	209
563	20250107	093200	2952116300	99000	99000	99000	98900	166
564	20250107	093100	2935692400	99000	98900	99100	98800	245
565	20250107	093000	2911440100	98800	98500	98800	98500	179
566	20250107	092900	2893787700	98700	98700	98900	98600	597
567	20250107	092800	2834863100	98800	98800	98900	98700	252
568	20250107	092700	2809984800	98800	98900	98900	98400	677
569	20250107	092600	2743156600	98800	98800	98900	98800	36
570	20250107	092500	2739597400	98700	98700	99000	98700	476
571	20250107	092400	2692521200	98700	98600	98900	98500	749
572	20250107	092300	2618536600	98500	98300	98600	97900	816
573	20250107	092200	2538129700	98300	98200	98300	97900	244
574	20250107	092100	2514203900	97900	98300	98400	97900	358
575	20250107	092000	2479129000	98300	98600	98600	98200	1557
576	20250107	091900	2326199800	98600	97700	98600	97500	1375
577	20250107	091800	2191406500	97600	97900	97900	97500	467
578	20250107	091700	2145777900	97600	97700	97900	97600	344
579	20250107	091600	2112125800	97900	98300	98300	97600	903
580	20250107	091500	2023668100	98400	98500	98800	98000	666
581	20250107	091400	1958127400	98500	98300	98500	98000	592
582	20250107	091300	1899929800	98200	98000	98300	98000	304
583	20250107	091200	1870109100	98000	97700	98200	97700	434
584	20250107	091100	1827598300	97700	97300	97700	97100	790
585	20250107	091000	1750762500	97200	96800	97200	96800	778
586	20250107	090900	1675270800	96900	96600	97200	96400	4342
587	20250107	090800	1256118800	96600	97400	97500	96500	1420
588	20250107	090700	1118480500	97500	97000	97500	96600	1799
589	20250107	090600	943806700	96800	98500	98500	96600	3558
590	20250107	090500	597471800	98500	98500	98900	98400	457
591	20250107	090400	552420000	98500	98400	98800	98000	776
592	20250107	090300	476222400	98100	98300	98400	97800	467
593	20250107	090200	430439800	98100	98100	98500	97900	1195
594	20250107	090100	313232500	98300	99100	99100	98300	820
595	20250107	090000	232398800	99600	100000	100100	98100	2331