KissMeData/032830/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	191300	30664948900	91500	91500	91500	91500	21985
3	20250102	191200	30664948900	91500	91500	91500	91500	0
4	20250102	191100	30664948900	91500	91500	91500	91500	0
5	20250102	191000	30664948900	91500	91500	91500	91500	0
6	20250102	190900	30664948900	91500	91500	91500	91500	0
7	20250102	190800	30664948900	91500	91500	91500	91500	0
8	20250102	190700	30664948900	91500	91500	91500	91500	0
9	20250102	190600	30664948900	91500	91500	91500	91500	0
10	20250102	190500	30664948900	91500	91500	91500	91500	0
11	20250102	190400	30664948900	91500	91500	91500	91500	0
12	20250102	190300	30664948900	91500	91500	91500	91500	0
13	20250102	190200	30664948900	91500	91500	91500	91500	0
14	20250102	190100	30664948900	91500	91500	91500	91500	0
15	20250102	190000	30664948900	91500	91500	91500	91500	0
16	20250102	185900	30664948900	91500	91500	91500	91500	0
17	20250102	185800	30664948900	91500	91500	91500	91500	0
18	20250102	185700	30664948900	91500	91500	91500	91500	0
19	20250102	185600	30664948900	91500	91500	91500	91500	0
20	20250102	185500	30664948900	91500	91500	91500	91500	0
21	20250102	185400	30664948900	91500	91500	91500	91500	0
22	20250102	185300	30664948900	91500	91500	91500	91500	0
23	20250102	185200	30664948900	91500	91500	91500	91500	0
24	20250102	185100	30664948900	91500	91500	91500	91500	0
25	20250102	185000	30664948900	91500	91500	91500	91500	0
26	20250102	184900	30664948900	91500	91500	91500	91500	0
27	20250102	184800	30664948900	91500	91500	91500	91500	0
28	20250102	184700	30664948900	91500	91500	91500	91500	0
29	20250102	184600	30664948900	91500	91500	91500	91500	0
30	20250102	184500	30664948900	91500	91500	91500	91500	0
31	20250102	184400	30664948900	91500	91500	91500	91500	0
32	20250102	184300	30664948900	91500	91500	91500	91500	21985
33	20250102	184200	30664948900	91500	91500	91500	91500	0
34	20250102	184100	30664948900	91500	91500	91500	91500	0
35	20250102	184000	30664948900	91500	91500	91500	91500	0
36	20250102	183900	30664948900	91500	91500	91500	91500	0
37	20250102	183800	30664948900	91500	91500	91500	91500	0
38	20250102	183700	30664948900	91500	91500	91500	91500	0
39	20250102	183600	30664948900	91500	91500	91500	91500	0
40	20250102	183500	30664948900	91500	91500	91500	91500	0
41	20250102	183400	30664948900	91500	91500	91500	91500	0
42	20250102	183300	30664948900	91500	91500	91500	91500	0
43	20250102	183200	30664948900	91500	91500	91500	91500	0
44	20250102	183100	30664948900	91500	91500	91500	91500	0
45	20250102	183000	30664948900	91500	91500	91500	91500	0
46	20250102	182900	30664948900	91500	91500	91500	91500	0
47	20250102	182800	30664948900	91500	91500	91500	91500	0
48	20250102	182700	30664948900	91500	91500	91500	91500	0
49	20250102	182600	30664948900	91500	91500	91500	91500	0
50	20250102	182500	30664948900	91500	91500	91500	91500	0
51	20250102	182400	30664948900	91500	91500	91500	91500	0
52	20250102	182300	30664948900	91500	91500	91500	91500	0
53	20250102	182200	30664948900	91500	91500	91500	91500	0
54	20250102	182100	30664948900	91500	91500	91500	91500	0
55	20250102	182000	30664948900	91500	91500	91500	91500	0
56	20250102	181900	30664948900	91500	91500	91500	91500	0
57	20250102	181800	30664948900	91500	91500	91500	91500	0
58	20250102	181700	30664948900	91500	91500	91500	91500	0
59	20250102	181600	30664948900	91500	91500	91500	91500	0
60	20250102	181500	30664948900	91500	91500	91500	91500	0
61	20250102	181400	30664948900	91500	91500	91500	91500	0
62	20250102	181300	30664948900	91500	91500	91500	91500	21985
63	20250102	181200	30664948900	91500	91500	91500	91500	0
64	20250102	181100	30664948900	91500	91500	91500	91500	0
65	20250102	181000	30664948900	91500	91500	91500	91500	0
66	20250102	180900	30664948900	91500	91500	91500	91500	0
67	20250102	180800	30664948900	91500	91500	91500	91500	0
68	20250102	180700	30664948900	91500	91500	91500	91500	0
69	20250102	180600	30664948900	91500	91500	91500	91500	0
70	20250102	180500	30664948900	91500	91500	91500	91500	0
71	20250102	180400	30664948900	91500	91500	91500	91500	0
72	20250102	180300	30664948900	91500	91500	91500	91500	0
73	20250102	180200	30664948900	91500	91500	91500	91500	0
74	20250102	180100	30664948900	91500	91500	91500	91500	0
75	20250102	180000	30664948900	91500	91500	91500	91500	0
76	20250102	175900	30664948900	91500	91500	91500	91500	0
77	20250102	175800	30664948900	91500	91500	91500	91500	0
78	20250102	175700	30664948900	91500	91500	91500	91500	0
79	20250102	175600	30664948900	91500	91500	91500	91500	0
80	20250102	175500	30664948900	91500	91500	91500	91500	0
81	20250102	175400	30664948900	91500	91500	91500	91500	0
82	20250102	175300	30664948900	91500	91500	91500	91500	0
83	20250102	175200	30664948900	91500	91500	91500	91500	0
84	20250102	175100	30664948900	91500	91500	91500	91500	0
85	20250102	175000	30664948900	91500	91500	91500	91500	0
86	20250102	174900	30664948900	91500	91500	91500	91500	0
87	20250102	174800	30664948900	91500	91500	91500	91500	0
88	20250102	174700	30664948900	91500	91500	91500	91500	0
89	20250102	174600	30664948900	91500	91500	91500	91500	0
90	20250102	174500	30664948900	91500	91500	91500	91500	0
91	20250102	174400	30664948900	91500	91500	91500	91500	0
92	20250102	174300	30664948900	91500	91500	91500	91500	21985
93	20250102	174200	30664948900	91500	91500	91500	91500	0
94	20250102	174100	30664948900	91500	91500	91500	91500	0
95	20250102	174000	30664948900	91500	91500	91500	91500	0
96	20250102	173900	30664948900	91500	91500	91500	91500	0
97	20250102	173800	30664948900	91500	91500	91500	91500	0
98	20250102	173700	30664948900	91500	91500	91500	91500	0
99	20250102	173600	30664948900	91500	91500	91500	91500	0
100	20250102	173500	30664948900	91500	91500	91500	91500	0
101	20250102	173400	30664948900	91500	91500	91500	91500	0
102	20250102	173300	30664948900	91500	91500	91500	91500	0
103	20250102	173200	30664948900	91500	91500	91500	91500	0
104	20250102	173100	30664948900	91500	91500	91500	91500	0
105	20250102	173000	30664948900	91500	91500	91500	91500	0
106	20250102	172900	30664948900	91500	91500	91500	91500	0
107	20250102	172800	30664948900	91500	91500	91500	91500	0
108	20250102	172700	30664948900	91500	91500	91500	91500	0
109	20250102	172600	30664948900	91500	91500	91500	91500	0
110	20250102	172500	30664948900	91500	91500	91500	91500	0
111	20250102	172400	30664948900	91500	91500	91500	91500	0
112	20250102	172300	30664948900	91500	91500	91500	91500	0
113	20250102	172200	30664948900	91500	91500	91500	91500	0
114	20250102	172100	30664948900	91500	91500	91500	91500	0
115	20250102	172000	30664948900	91500	91500	91500	91500	0
116	20250102	171900	30664948900	91500	91500	91500	91500	0
117	20250102	171800	30664948900	91500	91500	91500	91500	0
118	20250102	171700	30664948900	91500	91500	91500	91500	0
119	20250102	171600	30664948900	91500	91500	91500	91500	0
120	20250102	171500	30664948900	91500	91500	91500	91500	0
121	20250102	171400	30664948900	91500	91500	91500	91500	0
122	20250102	171300	30664948900	91500	91500	91500	91500	21985
123	20250102	171200	30664948900	91500	91500	91500	91500	0
124	20250102	171100	30664948900	91500	91500	91500	91500	0
125	20250102	171000	30664948900	91500	91500	91500	91500	0
126	20250102	170900	30664948900	91500	91500	91500	91500	0
127	20250102	170800	30664948900	91500	91500	91500	91500	0
128	20250102	170700	30664948900	91500	91500	91500	91500	0
129	20250102	170600	30664948900	91500	91500	91500	91500	0
130	20250102	170500	30664948900	91500	91500	91500	91500	0
131	20250102	170400	30664948900	91500	91500	91500	91500	0
132	20250102	170300	30664948900	91500	91500	91500	91500	0
133	20250102	170200	30664948900	91500	91500	91500	91500	0
134	20250102	170100	30664948900	91500	91500	91500	91500	0
135	20250102	170000	30664948900	91500	91500	91500	91500	0
136	20250102	165900	30664948900	91500	91500	91500	91500	0
137	20250102	165800	30664948900	91500	91500	91500	91500	0
138	20250102	165700	30664948900	91500	91500	91500	91500	0
139	20250102	165600	30664948900	91500	91500	91500	91500	0
140	20250102	165500	30664948900	91500	91500	91500	91500	0
141	20250102	165400	30664948900	91500	91500	91500	91500	0
142	20250102	165300	30664948900	91500	91500	91500	91500	0
143	20250102	165200	30664948900	91500	91500	91500	91500	0
144	20250102	165100	30664948900	91500	91500	91500	91500	0
145	20250102	165000	30664948900	91500	91500	91500	91500	0
146	20250102	164900	30664948900	91500	91500	91500	91500	0
147	20250102	164800	30664948900	91500	91500	91500	91500	0
148	20250102	164700	30664948900	91500	91500	91500	91500	0
149	20250102	164600	30664948900	91500	91500	91500	91500	0
150	20250102	164500	30664948900	91500	91500	91500	91500	0
151	20250102	164400	30664948900	91500	91500	91500	91500	0
152	20250102	164300	30664948900	91500	91500	91500	91500	21985
153	20250102	164200	30664948900	91500	91500	91500	91500	0
154	20250102	164100	30664948900	91500	91500	91500	91500	0
155	20250102	164000	30664948900	91500	91500	91500	91500	0
156	20250102	163900	30664948900	91500	91500	91500	91500	0
157	20250102	163800	30664948900	91500	91500	91500	91500	0
158	20250102	163700	30664948900	91500	91500	91500	91500	0
159	20250102	163600	30664948900	91500	91500	91500	91500	0
160	20250102	163500	30664948900	91500	91500	91500	91500	0
161	20250102	163400	30664948900	91500	91500	91500	91500	0
162	20250102	163300	30664948900	91500	91500	91500	91500	0
163	20250102	163200	30664948900	91500	91500	91500	91500	0
164	20250102	163100	30664948900	91500	91500	91500	91500	0
165	20250102	163000	30664948900	91500	91500	91500	91500	0
166	20250102	162900	30664948900	91500	91500	91500	91500	0
167	20250102	162800	30664948900	91500	91500	91500	91500	0
168	20250102	162700	30664948900	91500	91500	91500	91500	0
169	20250102	162600	30664948900	91500	91500	91500	91500	0
170	20250102	162500	30664948900	91500	91500	91500	91500	0
171	20250102	162400	30664948900	91500	91500	91500	91500	0
172	20250102	162300	30664948900	91500	91500	91500	91500	0
173	20250102	162200	30664948900	91500	91500	91500	91500	0
174	20250102	162100	30664948900	91500	91500	91500	91500	0
175	20250102	162000	30664948900	91500	91500	91500	91500	0
176	20250102	161900	30664948900	91500	91500	91500	91500	0
177	20250102	161800	30664948900	91500	91500	91500	91500	0
178	20250102	161700	30664948900	91500	91500	91500	91500	0
179	20250102	161600	30664948900	91500	91500	91500	91500	0
180	20250102	161500	30664948900	91500	91500	91500	91500	0
181	20250102	161400	30664948900	91500	91500	91500	91500	0
182	20250102	161300	30664948900	91500	91500	91500	91500	21985
183	20250102	161200	30664948900	91500	91500	91500	91500	0
184	20250102	161100	30664948900	91500	91500	91500	91500	0
185	20250102	161000	30664948900	91500	91500	91500	91500	0
186	20250102	160900	30664948900	91500	91500	91500	91500	0
187	20250102	160800	30664948900	91500	91500	91500	91500	0
188	20250102	160700	30664948900	91500	91500	91500	91500	0
189	20250102	160600	30664948900	91500	91500	91500	91500	0
190	20250102	160500	30664948900	91500	91500	91500	91500	0
191	20250102	160400	30664948900	91500	91500	91500	91500	0
192	20250102	160300	30664948900	91500	91500	91500	91500	0
193	20250102	160200	30664948900	91500	91500	91500	91500	0
194	20250102	160100	30664948900	91500	91500	91500	91500	0
195	20250102	160000	30664948900	91500	91500	91500	91500	0
196	20250102	155900	30664948900	91500	91500	91500	91500	0
197	20250102	155800	30664948900	91500	91500	91500	91500	0
198	20250102	155700	30664948900	91500	91500	91500	91500	0
199	20250102	155600	30664948900	91500	91500	91500	91500	0
200	20250102	155500	30664948900	91500	91500	91500	91500	0
201	20250102	155400	30664948900	91500	91500	91500	91500	0
202	20250102	155300	30664948900	91500	91500	91500	91500	0
203	20250102	155200	30664948900	91500	91500	91500	91500	0
204	20250102	155100	30664948900	91500	91500	91500	91500	0
205	20250102	155000	30664948900	91500	91500	91500	91500	0
206	20250102	154900	30664948900	91500	91500	91500	91500	0
207	20250102	154800	30664948900	91500	91500	91500	91500	0
208	20250102	154700	30664948900	91500	91500	91500	91500	0
209	20250102	154600	30664948900	91500	91500	91500	91500	0
210	20250102	154500	30664948900	91500	91500	91500	91500	0
211	20250102	154400	30664948900	91500	91500	91500	91500	0
212	20250102	154300	30664948900	91500	91500	91500	91500	21985
213	20250102	154200	30664948900	91500	91500	91500	91500	0
214	20250102	154100	30664948900	91500	91500	91500	91500	0
215	20250102	154000	30664948900	91500	91500	91500	91500	0
216	20250102	153900	30664948900	91500	91500	91500	91500	0
217	20250102	153800	30664948900	91500	91500	91500	91500	0
218	20250102	153700	30664948900	91500	91500	91500	91500	0
219	20250102	153600	30664948900	91500	91500	91500	91500	0
220	20250102	153500	30664948900	91500	91500	91500	91500	0
221	20250102	153400	30664948900	91500	91500	91500	91500	0
222	20250102	153300	30664948900	91500	91500	91500	91500	0
223	20250102	153200	30664948900	91500	91500	91500	91500	0
224	20250102	153100	30664948900	91500	91500	91500	91500	0
225	20250102	153000	30664948900	91500	91500	91500	91500	21985
226	20250102	152900	28653321400	91800	91800	91800	91800	0
227	20250102	152800	28653321400	91800	91800	91800	91800	0
228	20250102	152700	28653321400	91800	91800	91800	91800	0
229	20250102	152600	28653321400	91800	91800	91800	91800	0
230	20250102	152500	28653321400	91800	91800	91800	91800	0
231	20250102	152400	28653321400	91800	91800	91800	91800	0
232	20250102	152300	28653321400	91800	91800	91800	91800	0
233	20250102	152200	28653321400	91800	91800	91800	91800	0
234	20250102	152100	28653321400	91800	91800	91800	91800	0
235	20250102	152000	28653321400	91800	91800	91800	91800	0
236	20250102	151900	28653321400	91800	91400	91800	91300	2265
237	20250102	151800	28446094200	91500	91300	91500	91200	2667
238	20250102	151700	28202485900	91200	91200	91300	91200	434
239	20250102	151600	28162873800	91300	91300	91300	91100	3341
240	20250102	151500	27858152000	91300	91100	91300	91100	3378
241	20250102	151400	27550076500	91100	91100	91200	91100	739
242	20250102	151300	27482734700	91100	91100	91200	91100	2325
243	20250102	151200	27270867600	91100	91100	91200	91100	626
244	20250102	151100	27213813900	91200	91100	91200	91000	1915
245	20250102	151000	27039416900	91100	91000	91100	91000	2061
246	20250102	150900	26851696900	91000	91000	91100	91000	1112
247	20250102	150800	26750438900	91000	91100	91100	91000	1112
248	20250102	150700	26649219100	91000	91200	91200	91000	1513
249	20250102	150600	26511385300	91100	91100	91200	91100	618
250	20250102	150500	26455071500	91100	91100	91200	91100	1148
251	20250102	150400	26350459900	91200	91100	91200	91100	602
252	20250102	150300	26295590700	91100	91200	91300	91100	980
253	20250102	150200	26206206300	91100	91300	91300	91100	2262
254	20250102	150100	25999920600	91300	91300	91400	91200	600
255	20250102	150000	25945174900	91200	91100	91400	91000	1902
256	20250102	145900	25771612900	91100	91100	91200	91000	1178
257	20250102	145800	25664322500	91100	91200	91200	91100	1048
258	20250102	145700	25568838400	91100	91300	91300	91100	817
259	20250102	145600	25494377200	91200	91200	91300	91100	1876
260	20250102	145500	25323377400	91100	91100	91200	91100	1174
261	20250102	145400	25216397600	91100	91100	91300	91100	1447
262	20250102	145300	25084502200	91200	91200	91300	91100	1468
263	20250102	145200	24950634500	91200	91200	91400	91200	1944
264	20250102	145100	24773244000	91200	91200	91300	91100	1422
265	20250102	145000	24643547200	91200	91300	91300	91200	778
266	20250102	144900	24572574800	91200	91300	91300	91200	799
267	20250102	144800	24499694800	91200	91300	91400	91200	2899
268	20250102	144700	24235267000	91200	91300	91400	91200	547
269	20250102	144600	24185335700	91400	91300	91400	91200	794
270	20250102	144500	24112854700	91300	91300	91400	91200	1572
271	20250102	144400	23969431400	91300	91300	91400	91200	923
272	20250102	144300	23885218300	91400	91200	91400	91200	700
273	20250102	144200	23821318100	91200	91300	91400	91200	1894
274	20250102	144100	23648450800	91400	91300	91400	91300	748
275	20250102	144000	23580122400	91300	91400	91500	91300	818
276	20250102	143900	23505424900	91300	91400	91500	91300	1652
277	20250102	143800	23354431900	91500	91500	91600	91400	551
278	20250102	143700	23304034900	91400	91300	91500	91300	1852
279	20250102	143600	23134767100	91300	91300	91400	91300	517
280	20250102	143500	23087552200	91300	91300	91400	91300	735
281	20250102	143400	23020436200	91400	91300	91400	91300	596
282	20250102	143300	22966003800	91300	91600	91600	91300	673
283	20250102	143200	22904475500	91500	91400	91600	91400	1639
284	20250102	143100	22754521500	91500	91300	91500	91300	1632
285	20250102	143000	22605445100	91300	91300	91400	91300	710
286	20250102	142900	22540589800	91400	91400	91500	91300	444
287	20250102	142800	22500031500	91400	91400	91500	91300	953
288	20250102	142700	22412944200	91400	91400	91500	91400	713
289	20250102	142600	22347767400	91400	91400	91500	91400	803
290	20250102	142500	22274355000	91400	91400	91500	91400	954
291	20250102	142400	22187150400	91400	91400	91500	91400	1054
292	20250102	142300	22090792500	91500	91300	91500	91300	729
293	20250102	142200	22024168400	91300	91400	91400	91300	601
294	20250102	142100	21969282200	91400	91500	91500	91400	925
295	20250102	142000	21884728000	91400	91400	91500	91400	363
296	20250102	141900	21851541600	91400	91600	91600	91400	515
297	20250102	141800	21804432400	91500	91500	91600	91500	195
298	20250102	141700	21786581400	91600	91600	91700	91500	1168
299	20250102	141600	21679621800	91600	91700	91700	91600	550
300	20250102	141500	21629232800	91700	91600	91700	91600	509
301	20250102	141400	21582599800	91600	91600	91700	91600	233
302	20250102	141300	21561249700	91700	91600	91700	91500	1796
303	20250102	141200	21396693600	91500	91300	91500	91300	1495
304	20250102	141100	21260027300	91400	91400	91400	91300	679
305	20250102	141000	21198021100	91300	91400	91400	91300	763
306	20250102	140900	21128328000	91300	91400	91400	91300	270
307	20250102	140800	21103668800	91300	91300	91500	91300	850
308	20250102	140700	21026019200	91400	91300	91500	91300	354
309	20250102	140600	20993679000	91300	91400	91500	91300	516
310	20250102	140500	20946518500	91400	91400	91500	91400	948
311	20250102	140400	20859863000	91500	91400	91500	91400	629
312	20250102	140300	20802355600	91400	91500	91500	91400	653
313	20250102	140200	20742656300	91400	91400	91500	91400	314
314	20250102	140100	20713946200	91400	91500	91600	91400	1219
315	20250102	140000	20602436700	91500	91600	91600	91500	315
316	20250102	135900	20573606600	91600	91600	91600	91500	465
317	20250102	135800	20531050800	91500	91300	91600	91300	1780
318	20250102	135700	20368328600	91200	91300	91300	91200	390
319	20250102	135600	20332756100	91300	91200	91300	91200	388
320	20250102	135500	20297363100	91200	91300	91400	91200	707
321	20250102	135400	20232812700	91300	91300	91400	91300	589
322	20250102	135300	20179030900	91300	91300	91400	91300	350
323	20250102	135200	20147073300	91400	91400	91500	91300	1009
324	20250102	135100	20054904500	91400	91400	91500	91400	334
325	20250102	135000	20024375400	91400	91400	91600	91400	564
326	20250102	134900	19972815600	91400	91500	91500	91400	1394
327	20250102	134800	19845377200	91500	91400	91500	91400	456
328	20250102	134700	19803693800	91500	91500	91600	91400	796
329	20250102	134600	19730884900	91600	91500	91600	91500	895
330	20250102	134500	19648989700	91500	91500	91600	91400	503
331	20250102	134400	19602980600	91500	91400	91600	91400	886
332	20250102	134300	19521910700	91500	91500	91600	91400	814
333	20250102	134200	19447443300	91500	91500	91600	91500	460
334	20250102	134100	19405336100	91500	91600	91600	91500	781
335	20250102	134000	19333861600	91600	91500	91600	91500	1829
336	20250102	133900	19166502600	91500	91600	91600	91500	1186
337	20250102	133800	19057933000	91500	91600	91600	91500	816
338	20250102	133700	18983221100	91500	91500	91600	91500	1071
339	20250102	133600	18885222800	91500	91500	91600	91400	1347
340	20250102	133500	18761981700	91400	91500	91500	91400	337
341	20250102	133400	18731163800	91500	91400	91500	91300	757
342	20250102	133300	18661977800	91300	91400	91400	91300	572
343	20250102	133200	18609710600	91400	91400	91400	91300	749
344	20250102	133100	18541269900	91400	91200	91400	91200	1326
345	20250102	133000	18420171500	91300	91200	91300	91200	370
346	20250102	132900	18386411200	91300	91300	91400	91200	731
347	20250102	132800	18319689200	91300	91500	91500	91200	1203
348	20250102	132700	18209835800	91500	91600	91700	91400	2645
349	20250102	132600	17967703700	91600	91800	91800	91600	4715
350	20250102	132500	17535181600	91900	92400	92400	91900	9024
351	20250102	132400	16704533000	92300	92300	92400	92200	868
352	20250102	132300	16624418100	92300	92300	92400	92300	160
353	20250102	132200	16609648700	92300	92300	92400	92300	885
354	20250102	132100	16527941800	92300	92200	92400	92200	3281
355	20250102	132000	16225130700	92200	92300	92300	92200	395
356	20250102	131900	16188710500	92200	92200	92300	92200	673
357	20250102	131800	16126658700	92200	92200	92300	92200	940
358	20250102	131700	16039990200	92300	92300	92300	92200	505
359	20250102	131600	15993427100	92200	92200	92300	92200	651
360	20250102	131500	15933402700	92200	92200	92300	92200	1322
361	20250102	131400	15811513700	92200	92300	92300	92200	1813
362	20250102	131300	15644352900	92200	92300	92400	92200	1528
363	20250102	131200	15503383600	92300	92300	92400	92300	437
364	20250102	131100	15463042700	92300	92400	92400	92300	489
365	20250102	131000	15417901000	92400	92300	92400	92300	797
366	20250102	130900	15344321300	92300	92300	92400	92300	402
367	20250102	130800	15307215700	92300	92300	92400	92300	397
368	20250102	130700	15270571700	92300	92300	92400	92300	749
369	20250102	130600	15201438000	92400	92400	92400	92300	811
370	20250102	130500	15126580700	92400	92300	92400	92300	173
371	20250102	130400	15110611900	92300	92300	92400	92300	1080
372	20250102	130300	15010926100	92300	92300	92300	92300	389
373	20250102	130200	14975021400	92400	92300	92400	92300	387
374	20250102	130100	14939300600	92300	92300	92400	92300	426
375	20250102	130000	14899978600	92400	92300	92400	92300	631
376	20250102	125900	14841736300	92300	92300	92400	92300	322
377	20250102	125800	14812014000	92300	92300	92400	92300	1191
378	20250102	125700	14702083600	92300	92300	92400	92300	475
379	20250102	125600	14658240600	92300	92300	92400	92300	270
380	20250102	125500	14633318400	92400	92300	92400	92300	515
381	20250102	125400	14585783000	92300	92300	92400	92300	841
382	20250102	125300	14508157200	92400	92300	92400	92300	761
383	20250102	125200	14437915400	92300	92300	92400	92300	476
384	20250102	125100	14393979000	92300	92300	92400	92300	659
385	20250102	125000	14333151600	92300	92300	92400	92300	365
386	20250102	124900	14299444300	92300	92300	92400	92300	515
387	20250102	124800	14251908900	92400	92300	92400	92300	261
388	20250102	124700	14227816700	92300	92200	92400	92200	724
389	20250102	124600	14160995800	92300	92400	92500	92200	4989
390	20250102	124500	13700083700	92400	92400	92500	92400	130
391	20250102	124400	13688070200	92400	92400	92500	92400	674
392	20250102	124300	13625791300	92400	92400	92500	92400	560
393	20250102	124200	13574046100	92400	92400	92500	92400	345
394	20250102	124100	13542166600	92400	92500	92500	92400	586
395	20250102	124000	13488019400	92500	92600	92600	92400	1419
396	20250102	123900	13356855000	92500	92500	92600	92500	62
397	20250102	123800	13351118500	92600	92400	92700	92300	1808
398	20250102	123700	13183892600	92400	92300	92400	92300	464
399	20250102	123600	13141049700	92300	92300	92400	92300	344
400	20250102	123500	13109289400	92400	92300	92400	92200	1142
401	20250102	123400	13003863000	92300	92200	92300	92200	667
402	20250102	123300	12942356700	92200	92300	92400	92200	2738
403	20250102	123200	12689589400	92300	92400	92500	92300	2716
404	20250102	123100	12438677200	92500	92600	92600	92400	552
405	20250102	123000	12387617400	92500	92500	92600	92500	85
406	20250102	122900	12379753400	92500	92700	92700	92500	550
407	20250102	122800	12328826100	92700	92600	92700	92600	45
408	20250102	122700	12324658100	92600	92700	92700	92600	802
409	20250102	122600	12250366600	92600	92700	92700	92600	374
410	20250102	122500	12215701300	92700	92400	92700	92400	3517
411	20250102	122400	11890266500	92400	92400	92500	92400	73
412	20250102	122300	11883520700	92400	92400	92500	92400	849
413	20250102	122200	11805071300	92400	92400	92500	92400	99
414	20250102	122100	11795922800	92400	92500	92500	92400	263
415	20250102	122000	11771621100	92400	92500	92500	92400	181
416	20250102	121900	11754894800	92400	92400	92500	92400	1207
417	20250102	121800	11643366900	92500	92400	92500	92400	700
418	20250102	121700	11578685600	92500	92400	92500	92400	340
419	20250102	121600	11547268900	92400	92400	92500	92400	859
420	20250102	121500	11467896100	92400	92400	92500	92400	345
421	20250102	121400	11436016800	92400	92400	92500	92400	196
422	20250102	121300	11417905700	92400	92400	92500	92300	1562
423	20250102	121200	11273597900	92500	92500	92500	92400	260
424	20250102	121100	11249572600	92500	92500	92500	92400	338
425	20250102	121000	11218336100	92400	92500	92500	92400	247
426	20250102	120900	11195507300	92500	92500	92500	92400	600
427	20250102	120800	11140060000	92400	92500	92500	92400	137
428	20250102	120700	11127399800	92400	92500	92500	92400	429
429	20250102	120600	11087758900	92500	92500	92500	92400	293
430	20250102	120500	11060677100	92600	92500	92600	92500	450
431	20250102	120400	11019050700	92500	92600	92600	92500	321
432	20250102	120300	10989356600	92500	92600	92600	92500	103
433	20250102	120200	10979827800	92600	92500	92600	92500	993
434	20250102	120100	10887974400	92500	92600	92600	92500	829
435	20250102	120000	10811245700	92600	92600	92700	92600	311
436	20250102	115900	10782444700	92700	92600	92700	92600	151
437	20250102	115800	10768460800	92600	92700	92800	92600	141
438	20250102	115700	10755396800	92700	92800	92800	92600	135
439	20250102	115600	10742884000	92800	93000	93000	92800	423
440	20250102	115500	10703589000	93000	92900	93000	92900	139
441	20250102	115400	10690674300	92900	93000	93000	92900	513
442	20250102	115300	10643004900	93000	92900	93000	92900	368
443	20250102	115200	10608801300	93000	92900	93000	92900	395
444	20250102	115100	10572096400	92900	93000	93000	92900	199
445	20250102	115000	10553608000	93000	93000	93100	92900	126
446	20250102	114900	10541893900	92900	92500	93200	92400	5263
447	20250102	114800	10054014300	92400	92500	92500	92400	533
448	20250102	114700	10004755900	92500	92500	92500	92400	150
449	20250102	114600	9990893300	92400	92500	92500	92400	296
450	20250102	114500	9963540500	92400	92500	92500	92400	415
451	20250102	114400	9925191900	92400	92400	92500	92400	264
452	20250102	114300	9900797200	92400	92400	92500	92400	96
453	20250102	114200	9891926200	92400	92500	92600	92400	246
454	20250102	114100	9869171800	92500	92500	92600	92500	679
455	20250102	114000	9806363900	92500	92600	92600	92500	118
456	20250102	113900	9795444500	92600	92500	92600	92500	259
457	20250102	113800	9771485500	92600	92500	92600	92500	119
458	20250102	113700	9760477400	92600	92700	92700	92500	1546
459	20250102	113600	9617373300	92600	92600	92700	92600	277
460	20250102	113500	9591721500	92600	92700	92700	92600	106
461	20250102	113400	9581905000	92600	92600	92700	92600	174
462	20250102	113300	9565786400	92600	92600	92700	92600	621
463	20250102	113200	9508280500	92700	92700	92700	92600	185
464	20250102	113100	9491143900	92700	92600	92700	92600	135
465	20250102	113000	9478641000	92700	92600	92700	92500	657
466	20250102	112900	9417803200	92600	92600	92700	92600	415
467	20250102	112800	9379373300	92700	92800	92800	92600	998
468	20250102	112700	9286899000	92700	93000	93000	92700	1279
469	20250102	112600	9168178700	93000	93100	93100	93000	345
470	20250102	112500	9136093100	93000	93000	93100	93000	153
471	20250102	112400	9121863500	93100	93000	93100	93000	234
472	20250102	112300	9100099600	93000	93000	93100	93000	201
473	20250102	112200	9081397800	93000	93100	93100	93000	638
474	20250102	112100	9022046800	93100	93200	93200	93000	628
475	20250102	112000	8963537800	93300	93300	93300	93200	291
476	20250102	111900	8936392800	93300	93200	93300	93200	425
477	20250102	111800	8896746700	93300	93200	93300	93200	348
478	20250102	111700	8864288900	93200	93200	93300	93200	295
479	20250102	111600	8836782000	93200	93200	93300	93200	113
480	20250102	111500	8826249300	93200	93200	93300	93200	693
481	20250102	111400	8761654300	93200	93200	93300	93200	574
482	20250102	111300	8708156300	93200	93300	93300	93200	580
483	20250102	111200	8654087900	93300	93200	93300	93200	216
484	20250102	111100	8633955300	93300	93200	93300	93200	527
485	20250102	111000	8584837400	93200	93300	93300	93200	461
486	20250102	110900	8541859800	93300	93200	93300	93200	166
487	20250102	110800	8526382100	93200	93200	93300	93200	403
488	20250102	110700	8488820700	93200	93200	93200	93100	631
489	20250102	110600	8430013100	93100	93100	93200	93100	352
490	20250102	110500	8397230900	93100	93200	93300	93100	502
491	20250102	110400	8350446700	93200	93000	93300	93000	1077
492	20250102	110300	8250168100	93000	93200	93200	93000	632
493	20250102	110200	8191369000	93200	93200	93200	93100	178
494	20250102	110100	8174795700	93100	93200	93300	93100	315
495	20250102	110000	8145444600	93200	93300	93400	93200	891
496	20250102	105900	8062323900	93300	93200	93400	93200	575
497	20250102	105800	8008677700	93200	93100	93400	93100	1809
498	20250102	105700	7840073200	93100	93100	93200	93100	78
499	20250102	105600	7832811300	93200	93000	93200	93000	635
500	20250102	105500	7773703200	93000	92800	93300	92800	1911
501	20250102	105400	7596007500	92800	92800	92900	92800	351
502	20250102	105300	7563419100	92800	92900	93000	92800	858
503	20250102	105200	7483723600	92900	93000	93000	92900	610
504	20250102	105100	7427038000	93000	92900	93200	92800	3255
505	20250102	105000	7124217900	92800	92900	92900	92800	303
506	20250102	104900	7096083600	92800	92900	92900	92800	808
507	20250102	104800	7021074500	92900	92900	92900	92800	300
508	20250102	104700	6993233800	92900	92900	92900	92800	807
509	20250102	104600	6918329800	92900	93000	93100	92900	875
510	20250102	104500	6836952300	93000	93100	93100	93000	253
511	20250102	104400	6813413500	93000	93100	93200	92800	1404
512	20250102	104300	6682796800	93100	92800	93200	92700	910
513	20250102	104200	6598269500	92800	92300	93000	92300	3018
514	20250102	104100	6319111900	92300	92300	92400	92300	580
515	20250102	104000	6265564900	92400	92400	92400	92300	290
516	20250102	103900	6238791200	92300	92400	92400	92300	946
517	20250102	103800	6151461100	92400	92400	92400	92300	510
518	20250102	103700	6104362700	92400	92300	92400	92300	624
519	20250102	103600	6046751800	92300	92200	92400	92200	1160
520	20250102	103500	5939703200	92200	92300	92400	92200	2160
521	20250102	103400	5740413300	92400	92500	92500	92300	1516
522	20250102	103300	5600456500	92500	92600	92600	92300	2128
523	20250102	103200	5403749700	92600	93000	93000	92500	3610
524	20250102	103100	5068632300	93000	93300	93600	92900	1120
525	20250102	103000	4964326200	93300	93100	93500	92900	1815
526	20250102	102900	4795404600	93100	92700	93200	92600	1936
527	20250102	102800	4615677100	92700	92600	92700	92600	653
528	20250102	102700	4555172800	92600	92700	92700	92500	640
529	20250102	102600	4495906400	92700	92500	92700	92400	846
530	20250102	102500	4417563800	92600	92600	92600	92400	830
531	20250102	102400	4340781300	92600	92500	92600	92500	219
532	20250102	102300	4320517900	92400	92300	92500	92300	800
533	20250102	102200	4246587200	92200	92400	92500	92200	2128
534	20250102	102100	4049999700	92500	92400	92600	92300	1183
535	20250102	102000	3940623100	92400	92300	92400	92200	2480
536	20250102	101900	3711736800	92300	92600	92600	92300	1196
537	20250102	101800	3601159700	92500	92800	92800	92500	838
538	20250102	101700	3523475300	92800	92600	92800	92500	1134
539	20250102	101600	3418397800	92600	92300	92600	92300	1356
540	20250102	101500	3293054200	92400	92500	92500	92300	253
541	20250102	101400	3269677800	92500	92300	92600	92300	2560
542	20250102	101300	3033069800	92200	92400	92400	92200	873
543	20250102	101200	2952473900	92400	92800	92800	92400	2300
544	20250102	101100	2739513500	92800	93000	93000	92400	1267
545	20250102	101000	2622121100	93000	92700	93100	92500	1834
546	20250102	100900	2452145300	92700	92100	92900	92100	2331
547	20250102	100800	2236411200	92300	92200	92500	92000	1546
548	20250102	100700	2093657100	92200	91900	92200	91800	1337
549	20250102	100600	1970556200	92100	92300	92400	91700	3851
550	20250102	100500	1616613900	92300	92300	92500	92100	1319
551	20250102	100400	1494892400	92400	92300	92400	91900	1589
552	20250102	100300	1348551100	92100	92600	92600	92100	1912
553	20250102	100200	1171902900	92500	92100	92600	92000	2864
554	20250102	100100	907706600	92000	92600	93000	91800	2920
555	20250102	100000	638622200	92700	93300	94600	92700	6839