KissMeData/067160/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	194700	4410947800	93900	93900	93900	93900	520
3	20250108	194600	4410947800	93900	93900	93900	93900	0
4	20250108	194500	4410947800	93900	93900	93900	93900	0
5	20250108	194400	4410947800	93900	93900	93900	93900	0
6	20250108	194300	4410947800	93900	93900	93900	93900	0
7	20250108	194200	4410947800	93900	93900	93900	93900	0
8	20250108	194100	4410947800	93900	93900	93900	93900	0
9	20250108	194000	4410947800	93900	93900	93900	93900	0
10	20250108	193900	4410947800	93900	93900	93900	93900	0
11	20250108	193800	4410947800	93900	93900	93900	93900	0
12	20250108	193700	4410947800	93900	93900	93900	93900	0
13	20250108	193600	4410947800	93900	93900	93900	93900	0
14	20250108	193500	4410947800	93900	93900	93900	93900	0
15	20250108	193400	4410947800	93900	93900	93900	93900	0
16	20250108	193300	4410947800	93900	93900	93900	93900	0
17	20250108	193200	4410947800	93900	93900	93900	93900	0
18	20250108	193100	4410947800	93900	93900	93900	93900	0
19	20250108	193000	4410947800	93900	93900	93900	93900	0
20	20250108	192900	4410947800	93900	93900	93900	93900	0
21	20250108	192800	4410947800	93900	93900	93900	93900	0
22	20250108	192700	4410947800	93900	93900	93900	93900	0
23	20250108	192600	4410947800	93900	93900	93900	93900	0
24	20250108	192500	4410947800	93900	93900	93900	93900	0
25	20250108	192400	4410947800	93900	93900	93900	93900	0
26	20250108	192300	4410947800	93900	93900	93900	93900	0
27	20250108	192200	4410947800	93900	93900	93900	93900	0
28	20250108	192100	4410947800	93900	93900	93900	93900	0
29	20250108	192000	4410947800	93900	93900	93900	93900	0
30	20250108	191900	4410947800	93900	93900	93900	93900	0
31	20250108	191800	4410947800	93900	93900	93900	93900	0
32	20250108	191700	4410947800	93900	93900	93900	93900	520
33	20250108	191600	4410947800	93900	93900	93900	93900	0
34	20250108	191500	4410947800	93900	93900	93900	93900	0
35	20250108	191400	4410947800	93900	93900	93900	93900	0
36	20250108	191300	4410947800	93900	93900	93900	93900	0
37	20250108	191200	4410947800	93900	93900	93900	93900	0
38	20250108	191100	4410947800	93900	93900	93900	93900	0
39	20250108	191000	4410947800	93900	93900	93900	93900	0
40	20250108	190900	4410947800	93900	93900	93900	93900	0
41	20250108	190800	4410947800	93900	93900	93900	93900	0
42	20250108	190700	4410947800	93900	93900	93900	93900	0
43	20250108	190600	4410947800	93900	93900	93900	93900	0
44	20250108	190500	4410947800	93900	93900	93900	93900	0
45	20250108	190400	4410947800	93900	93900	93900	93900	0
46	20250108	190300	4410947800	93900	93900	93900	93900	0
47	20250108	190200	4410947800	93900	93900	93900	93900	0
48	20250108	190100	4410947800	93900	93900	93900	93900	0
49	20250108	190000	4410947800	93900	93900	93900	93900	0
50	20250108	185900	4410947800	93900	93900	93900	93900	0
51	20250108	185800	4410947800	93900	93900	93900	93900	0
52	20250108	185700	4410947800	93900	93900	93900	93900	0
53	20250108	185600	4410947800	93900	93900	93900	93900	0
54	20250108	185500	4410947800	93900	93900	93900	93900	0
55	20250108	185400	4410947800	93900	93900	93900	93900	0
56	20250108	185300	4410947800	93900	93900	93900	93900	0
57	20250108	185200	4410947800	93900	93900	93900	93900	0
58	20250108	185100	4410947800	93900	93900	93900	93900	0
59	20250108	185000	4410947800	93900	93900	93900	93900	0
60	20250108	184900	4410947800	93900	93900	93900	93900	0
61	20250108	184800	4410947800	93900	93900	93900	93900	0
62	20250108	184700	4410947800	93900	93900	93900	93900	520
63	20250108	184600	4410947800	93900	93900	93900	93900	0
64	20250108	184500	4410947800	93900	93900	93900	93900	0
65	20250108	184400	4410947800	93900	93900	93900	93900	0
66	20250108	184300	4410947800	93900	93900	93900	93900	0
67	20250108	184200	4410947800	93900	93900	93900	93900	0
68	20250108	184100	4410947800	93900	93900	93900	93900	0
69	20250108	184000	4410947800	93900	93900	93900	93900	0
70	20250108	183900	4410947800	93900	93900	93900	93900	0
71	20250108	183800	4410947800	93900	93900	93900	93900	0
72	20250108	183700	4410947800	93900	93900	93900	93900	0
73	20250108	183600	4410947800	93900	93900	93900	93900	0
74	20250108	183500	4410947800	93900	93900	93900	93900	0
75	20250108	183400	4410947800	93900	93900	93900	93900	0
76	20250108	183300	4410947800	93900	93900	93900	93900	0
77	20250108	183200	4410947800	93900	93900	93900	93900	0
78	20250108	183100	4410947800	93900	93900	93900	93900	0
79	20250108	183000	4410947800	93900	93900	93900	93900	0
80	20250108	182900	4410947800	93900	93900	93900	93900	0
81	20250108	182800	4410947800	93900	93900	93900	93900	0
82	20250108	182700	4410947800	93900	93900	93900	93900	0
83	20250108	182600	4410947800	93900	93900	93900	93900	0
84	20250108	182500	4410947800	93900	93900	93900	93900	0
85	20250108	182400	4410947800	93900	93900	93900	93900	0
86	20250108	182300	4410947800	93900	93900	93900	93900	0
87	20250108	182200	4410947800	93900	93900	93900	93900	0
88	20250108	182100	4410947800	93900	93900	93900	93900	0
89	20250108	182000	4410947800	93900	93900	93900	93900	0
90	20250108	181900	4410947800	93900	93900	93900	93900	0
91	20250108	181800	4410947800	93900	93900	93900	93900	0
92	20250108	181700	4410947800	93900	93900	93900	93900	520
93	20250108	181600	4410947800	93900	93900	93900	93900	0
94	20250108	181500	4410947800	93900	93900	93900	93900	0
95	20250108	181400	4410947800	93900	93900	93900	93900	0
96	20250108	181300	4410947800	93900	93900	93900	93900	0
97	20250108	181200	4410947800	93900	93900	93900	93900	0
98	20250108	181100	4410947800	93900	93900	93900	93900	0
99	20250108	181000	4410947800	93900	93900	93900	93900	0
100	20250108	180900	4410947800	93900	93900	93900	93900	0
101	20250108	180800	4410947800	93900	93900	93900	93900	0
102	20250108	180700	4410947800	93900	93900	93900	93900	0
103	20250108	180600	4410947800	93900	93900	93900	93900	0
104	20250108	180500	4410947800	93900	93900	93900	93900	0
105	20250108	180400	4410947800	93900	93900	93900	93900	0
106	20250108	180300	4410947800	93900	93900	93900	93900	0
107	20250108	180200	4410947800	93900	93900	93900	93900	0
108	20250108	180100	4410947800	93900	93900	93900	93900	0
109	20250108	180000	4410947800	93900	93900	93900	93900	0
110	20250108	175900	4410947800	93900	93900	93900	93900	0
111	20250108	175800	4410947800	93900	93900	93900	93900	0
112	20250108	175700	4410947800	93900	93900	93900	93900	0
113	20250108	175600	4410947800	93900	93900	93900	93900	0
114	20250108	175500	4410947800	93900	93900	93900	93900	0
115	20250108	175400	4410947800	93900	93900	93900	93900	0
116	20250108	175300	4410947800	93900	93900	93900	93900	0
117	20250108	175200	4410947800	93900	93900	93900	93900	0
118	20250108	175100	4410947800	93900	93900	93900	93900	0
119	20250108	175000	4410947800	93900	93900	93900	93900	0
120	20250108	174900	4410947800	93900	93900	93900	93900	0
121	20250108	174800	4410947800	93900	93900	93900	93900	0
122	20250108	174700	4410947800	93900	93900	93900	93900	520
123	20250108	174600	4410947800	93900	93900	93900	93900	0
124	20250108	174500	4410947800	93900	93900	93900	93900	0
125	20250108	174400	4410947800	93900	93900	93900	93900	0
126	20250108	174300	4410947800	93900	93900	93900	93900	0
127	20250108	174200	4410947800	93900	93900	93900	93900	0
128	20250108	174100	4410947800	93900	93900	93900	93900	0
129	20250108	174000	4410947800	93900	93900	93900	93900	0
130	20250108	173900	4410947800	93900	93900	93900	93900	0
131	20250108	173800	4410947800	93900	93900	93900	93900	0
132	20250108	173700	4410947800	93900	93900	93900	93900	0
133	20250108	173600	4410947800	93900	93900	93900	93900	0
134	20250108	173500	4410947800	93900	93900	93900	93900	0
135	20250108	173400	4410947800	93900	93900	93900	93900	0
136	20250108	173300	4410947800	93900	93900	93900	93900	0
137	20250108	173200	4410947800	93900	93900	93900	93900	0
138	20250108	173100	4410947800	93900	93900	93900	93900	0
139	20250108	173000	4410947800	93900	93900	93900	93900	0
140	20250108	172900	4410947800	93900	93900	93900	93900	0
141	20250108	172800	4410947800	93900	93900	93900	93900	0
142	20250108	172700	4410947800	93900	93900	93900	93900	0
143	20250108	172600	4410947800	93900	93900	93900	93900	0
144	20250108	172500	4410947800	93900	93900	93900	93900	0
145	20250108	172400	4410947800	93900	93900	93900	93900	0
146	20250108	172300	4410947800	93900	93900	93900	93900	0
147	20250108	172200	4410947800	93900	93900	93900	93900	0
148	20250108	172100	4410947800	93900	93900	93900	93900	0
149	20250108	172000	4410947800	93900	93900	93900	93900	0
150	20250108	171900	4410947800	93900	93900	93900	93900	0
151	20250108	171800	4410947800	93900	93900	93900	93900	0
152	20250108	171700	4410947800	93900	93900	93900	93900	520
153	20250108	171600	4410947800	93900	93900	93900	93900	0
154	20250108	171500	4410947800	93900	93900	93900	93900	0
155	20250108	171400	4410947800	93900	93900	93900	93900	0
156	20250108	171300	4410947800	93900	93900	93900	93900	0
157	20250108	171200	4410947800	93900	93900	93900	93900	0
158	20250108	171100	4410947800	93900	93900	93900	93900	0
159	20250108	171000	4410947800	93900	93900	93900	93900	0
160	20250108	170900	4410947800	93900	93900	93900	93900	0
161	20250108	170800	4410947800	93900	93900	93900	93900	0
162	20250108	170700	4410947800	93900	93900	93900	93900	0
163	20250108	170600	4410947800	93900	93900	93900	93900	0
164	20250108	170500	4410947800	93900	93900	93900	93900	0
165	20250108	170400	4410947800	93900	93900	93900	93900	0
166	20250108	170300	4410947800	93900	93900	93900	93900	0
167	20250108	170200	4410947800	93900	93900	93900	93900	0
168	20250108	170100	4410947800	93900	93900	93900	93900	0
169	20250108	170000	4410947800	93900	93900	93900	93900	0
170	20250108	165900	4410947800	93900	93900	93900	93900	0
171	20250108	165800	4410947800	93900	93900	93900	93900	0
172	20250108	165700	4410947800	93900	93900	93900	93900	0
173	20250108	165600	4410947800	93900	93900	93900	93900	0
174	20250108	165500	4410947800	93900	93900	93900	93900	0
175	20250108	165400	4410947800	93900	93900	93900	93900	0
176	20250108	165300	4410947800	93900	93900	93900	93900	0
177	20250108	165200	4410947800	93900	93900	93900	93900	0
178	20250108	165100	4410947800	93900	93900	93900	93900	0
179	20250108	165000	4410947800	93900	93900	93900	93900	0
180	20250108	164900	4410947800	93900	93900	93900	93900	0
181	20250108	164800	4410947800	93900	93900	93900	93900	0
182	20250108	164700	4410947800	93900	93900	93900	93900	520
183	20250108	164600	4410947800	93900	93900	93900	93900	0
184	20250108	164500	4410947800	93900	93900	93900	93900	0
185	20250108	164400	4410947800	93900	93900	93900	93900	0
186	20250108	164300	4410947800	93900	93900	93900	93900	0
187	20250108	164200	4410947800	93900	93900	93900	93900	0
188	20250108	164100	4410947800	93900	93900	93900	93900	0
189	20250108	164000	4410947800	93900	93900	93900	93900	0
190	20250108	163900	4410947800	93900	93900	93900	93900	0
191	20250108	163800	4410947800	93900	93900	93900	93900	0
192	20250108	163700	4410947800	93900	93900	93900	93900	0
193	20250108	163600	4410947800	93900	93900	93900	93900	0
194	20250108	163500	4410947800	93900	93900	93900	93900	0
195	20250108	163400	4410947800	93900	93900	93900	93900	0
196	20250108	163300	4410947800	93900	93900	93900	93900	0
197	20250108	163200	4410947800	93900	93900	93900	93900	0
198	20250108	163100	4410947800	93900	93900	93900	93900	0
199	20250108	163000	4410947800	93900	93900	93900	93900	0
200	20250108	162900	4410947800	93900	93900	93900	93900	0
201	20250108	162800	4410947800	93900	93900	93900	93900	0
202	20250108	162700	4410947800	93900	93900	93900	93900	0
203	20250108	162600	4410947800	93900	93900	93900	93900	0
204	20250108	162500	4410947800	93900	93900	93900	93900	0
205	20250108	162400	4410947800	93900	93900	93900	93900	0
206	20250108	162300	4410947800	93900	93900	93900	93900	0
207	20250108	162200	4410947800	93900	93900	93900	93900	0
208	20250108	162100	4410947800	93900	93900	93900	93900	0
209	20250108	162000	4410947800	93900	93900	93900	93900	0
210	20250108	161900	4410947800	93900	93900	93900	93900	0
211	20250108	161800	4410947800	93900	93900	93900	93900	0
212	20250108	161700	4410947800	93900	93900	93900	93900	520
213	20250108	161600	4410947800	93900	93900	93900	93900	0
214	20250108	161500	4410947800	93900	93900	93900	93900	0
215	20250108	161400	4410947800	93900	93900	93900	93900	0
216	20250108	161300	4410947800	93900	93900	93900	93900	0
217	20250108	161200	4410947800	93900	93900	93900	93900	0
218	20250108	161100	4410947800	93900	93900	93900	93900	0
219	20250108	161000	4410947800	93900	93900	93900	93900	0
220	20250108	160900	4410947800	93900	93900	93900	93900	0
221	20250108	160800	4410947800	93900	93900	93900	93900	0
222	20250108	160700	4410947800	93900	93900	93900	93900	0
223	20250108	160600	4410947800	93900	93900	93900	93900	0
224	20250108	160500	4410947800	93900	93900	93900	93900	0
225	20250108	160400	4410947800	93900	93900	93900	93900	0
226	20250108	160300	4410947800	93900	93900	93900	93900	0
227	20250108	160200	4410947800	93900	93900	93900	93900	0
228	20250108	160100	4410947800	93900	93900	93900	93900	0
229	20250108	160000	4410947800	93900	93900	93900	93900	0
230	20250108	155900	4410947800	93900	93900	93900	93900	0
231	20250108	155800	4410947800	93900	93900	93900	93900	0
232	20250108	155700	4410947800	93900	93900	93900	93900	0
233	20250108	155600	4410947800	93900	93900	93900	93900	0
234	20250108	155500	4410947800	93900	93900	93900	93900	0
235	20250108	155400	4410947800	93900	93900	93900	93900	0
236	20250108	155300	4410947800	93900	93900	93900	93900	0
237	20250108	155200	4410947800	93900	93900	93900	93900	0
238	20250108	155100	4410947800	93900	93900	93900	93900	0
239	20250108	155000	4410947800	93900	93900	93900	93900	0
240	20250108	154900	4410947800	93900	93900	93900	93900	0
241	20250108	154800	4410947800	93900	93900	93900	93900	0
242	20250108	154700	4410947800	93900	93900	93900	93900	520
243	20250108	154600	4410947800	93900	93900	93900	93900	0
244	20250108	154500	4410947800	93900	93900	93900	93900	0
245	20250108	154400	4410947800	93900	93900	93900	93900	0
246	20250108	154300	4410947800	93900	93900	93900	93900	0
247	20250108	154200	4410947800	93900	93900	93900	93900	0
248	20250108	154100	4410947800	93900	93900	93900	93900	0
249	20250108	154000	4410947800	93900	93900	93900	93900	0
250	20250108	153900	4410947800	93900	93900	93900	93900	0
251	20250108	153800	4410947800	93900	93900	93900	93900	0
252	20250108	153700	4410947800	93900	93900	93900	93900	0
253	20250108	153600	4410947800	93900	93900	93900	93900	0
254	20250108	153500	4410947800	93900	93900	93900	93900	0
255	20250108	153400	4410947800	93900	93900	93900	93900	0
256	20250108	153300	4410947800	93900	93900	93900	93900	0
257	20250108	153200	4410947800	93900	93900	93900	93900	0
258	20250108	153100	4410947800	93900	93900	93900	93900	0
259	20250108	153000	4410947800	93900	93900	93900	93900	520
260	20250108	152900	4362119800	94000	94000	94000	94000	0
261	20250108	152800	4362119800	94000	94000	94000	94000	0
262	20250108	152700	4362119800	94000	94000	94000	94000	0
263	20250108	152600	4362119800	94000	94000	94000	94000	0
264	20250108	152500	4362119800	94000	94000	94000	94000	0
265	20250108	152400	4362119800	94000	94000	94000	94000	0
266	20250108	152300	4362119800	94000	94000	94000	94000	0
267	20250108	152200	4362119800	94000	94000	94000	94000	0
268	20250108	152100	4362119800	94000	94000	94000	94000	0
269	20250108	152000	4362119800	94000	94000	94000	94000	0
270	20250108	151900	4362119800	94000	93700	94100	93600	252
271	20250108	151800	4338448400	93600	93600	93700	93600	25
272	20250108	151700	4336108200	93600	93800	93800	93600	45
273	20250108	151600	4331889300	93800	93600	93900	93600	301
274	20250108	151500	4303697100	93700	93700	93700	93600	170
275	20250108	151400	4287774300	93700	93800	93800	93700	311
276	20250108	151300	4258627300	93700	93700	93800	93700	115
277	20250108	151200	4247849200	93700	93700	93800	93700	164
278	20250108	151100	4232481500	93800	93900	93900	93800	470
279	20250108	151000	4188393800	93900	94000	94000	93800	868
280	20250108	150900	4106877700	94000	93900	94100	93900	125
281	20250108	150800	4095132000	93900	94000	94000	93900	96
282	20250108	150700	4086110300	93900	93800	93900	93800	18
283	20250108	150600	4084420200	93900	93900	94000	93800	98
284	20250108	150500	4075218400	93900	94000	94000	93800	54
285	20250108	150400	4070147800	93800	94100	94100	93800	2
286	20250108	150300	4069959900	93800	94000	94200	93800	179
287	20250108	150200	4053149200	94000	94000	94000	94000	2
288	20250108	150100	4052961200	94000	93900	94000	93900	94
289	20250108	150000	4044132400	93900	94100	94200	93900	98
290	20250108	145900	4034923700	94100	94100	94100	94100	28
291	20250108	145800	4032288900	94100	94300	94300	94100	39
292	20250108	145700	4028612700	94000	94300	94300	94000	135
293	20250108	145600	4015904800	94300	94300	94300	94300	105
294	20250108	145500	4006003300	94300	94300	94400	94000	108
295	20250108	145400	3995822900	94300	94300	94400	94100	194
296	20250108	145300	3977535900	94300	94300	94400	94200	112
297	20250108	145200	3966973200	94300	94400	94400	94300	116
298	20250108	145100	3956033800	94300	94300	94400	94200	68
299	20250108	145000	3949619600	94300	94300	94400	94300	97
300	20250108	144900	3940469300	94300	94300	94300	94200	57
301	20250108	144800	3935096800	94300	94200	94300	94100	133
302	20250108	144700	3922565800	94200	94200	94300	94200	104
303	20250108	144600	3912763100	94300	94300	94300	94300	69
304	20250108	144500	3906256400	94300	94400	94500	94300	208
305	20250108	144400	3886633100	94400	94400	94500	94400	142
306	20250108	144300	3873221600	94400	94400	94400	94300	74
307	20250108	144200	3866236100	94400	94500	94500	94300	137
308	20250108	144100	3853303800	94500	94700	94700	94400	1209
309	20250108	144000	3739040900	94700	94600	94700	94500	298
310	20250108	143900	3710848100	94600	94400	94600	94400	424
311	20250108	143800	3670778100	94500	94500	94500	94400	107
312	20250108	143700	3660667800	94500	94300	94500	94300	108
313	20250108	143600	3650463600	94400	94400	94400	94300	378
314	20250108	143500	3614799700	94300	94400	94400	94300	69
315	20250108	143400	3608287000	94400	94400	94400	94300	416
316	20250108	143300	3569017200	94300	94400	94400	94300	80
317	20250108	143200	3561466300	94400	94400	94400	94300	337
318	20250108	143100	3529654400	94400	94300	94400	94300	104
319	20250108	143000	3519838100	94300	94400	94500	94300	264
320	20250108	142900	3494937200	94500	94400	94500	94400	168
321	20250108	142800	3479068900	94500	94400	94500	94300	186
322	20250108	142700	3461510600	94400	94500	94500	94300	368
323	20250108	142600	3426767400	94500	94500	94500	94400	145
324	20250108	142500	3413070100	94500	94400	94500	94400	149
325	20250108	142400	3398993900	94400	94400	94500	94300	647
326	20250108	142300	3337911500	94400	94300	94400	94200	455
327	20250108	142200	3295002900	94300	94200	94300	94200	178
328	20250108	142100	3278228400	94200	94200	94200	94100	57
329	20250108	142000	3272859100	94100	94200	94200	94100	138
330	20250108	141900	3259861600	94200	94100	94200	94100	235
331	20250108	141800	3237747200	94100	94000	94100	94000	20
332	20250108	141700	3235866200	94100	94000	94100	94000	258
333	20250108	141600	3211611800	93800	93800	94000	93700	659
334	20250108	141500	3149777000	93800	93800	93800	93600	106
335	20250108	141400	3139838900	93800	93700	93800	93700	42
336	20250108	141300	3135900900	93700	93700	93700	93700	45
337	20250108	141200	3131684400	93700	93700	93700	93700	73
338	20250108	141100	3124844300	93700	93600	93700	93600	14
339	20250108	141000	3123533300	93700	93700	93700	93600	47
340	20250108	140900	3119131500	93600	93600	93700	93600	39
341	20250108	140800	3115480500	93700	93700	93700	93600	9
342	20250108	140700	3114637300	93700	93700	93700	93700	146
343	20250108	140600	3100957100	93700	93800	93800	93700	148
344	20250108	140500	3087088600	93700	93800	93800	93700	24
345	20250108	140400	3084837500	93700	93700	93800	93700	86
346	20250108	140300	3076778700	93700	93700	93700	93700	269
347	20250108	140200	3051573400	93800	93700	93800	93700	12
348	20250108	140100	3050448100	93800	93700	93800	93700	61
349	20250108	140000	3044731800	93800	93700	93800	93700	20
350	20250108	135900	3042856300	93800	93700	93800	93700	10
351	20250108	135800	3041918600	93700	93700	93800	93700	14
352	20250108	135700	3040606700	93700	93700	93800	93700	50
353	20250108	135600	3035921100	93700	93800	93800	93700	57
354	20250108	135500	3030579600	93800	93800	93900	93800	165
355	20250108	135400	3015101900	93800	93800	93800	93800	30
356	20250108	135300	3012287900	93900	93900	93900	93800	275
357	20250108	135200	2986471400	94000	94000	94000	94000	6
358	20250108	135100	2985907400	93900	93900	94000	93900	71
359	20250108	135000	2979239300	93900	93900	93900	93800	18
360	20250108	134900	2977549300	93800	93800	93800	93800	1
361	20250108	134800	2977455500	93800	93800	93900	93800	147
362	20250108	134700	2963653000	93900	93900	93900	93800	120
363	20250108	134600	2952385100	93900	93800	93900	93800	21
364	20250108	134500	2950414600	93800	93800	93900	93800	7
365	20250108	134400	2949757900	93900	93900	93900	93900	8
366	20250108	134300	2949006700	93800	93900	93900	93800	11
367	20250108	134200	2947974200	93800	93800	93800	93800	18
368	20250108	134100	2946285800	93800	93900	93900	93800	39
369	20250108	134000	2942626900	93800	93900	93900	93800	37
370	20250108	133900	2939155900	93900	93900	93900	93800	147
371	20250108	133800	2925356700	93800	93800	93900	93800	114
372	20250108	133700	2914663100	93800	93700	93800	93700	35
373	20250108	133600	2911380500	93700	93800	93800	93700	51
374	20250108	133500	2906596800	93800	93900	93900	93800	137
375	20250108	133400	2893746100	93900	93800	93900	93800	142
376	20250108	133300	2880412700	93800	93800	93800	93800	4
377	20250108	133200	2880037500	93900	93800	93900	93800	40
378	20250108	133100	2876282900	93900	93800	93900	93800	166
379	20250108	133000	2860710500	93900	93800	93900	93800	19
380	20250108	132900	2858927700	93800	93800	93800	93800	21
381	20250108	132800	2856957900	93900	93800	93900	93800	8
382	20250108	132700	2856206800	93900	93900	93900	93900	6
383	20250108	132600	2855643400	93800	93800	93800	93800	5
384	20250108	132500	2855174400	93800	93900	93900	93800	21
385	20250108	132400	2853202700	93800	93900	93900	93800	144
386	20250108	132300	2839690500	93900	93800	93900	93800	58
387	20250108	132200	2834247100	93700	93700	93700	93700	45
388	20250108	132100	2830030600	93600	93800	93800	93600	133
389	20250108	132000	2817556500	93900	94000	94000	93900	192
390	20250108	131900	2799527500	94000	93900	94000	93900	598
391	20250108	131800	2743339800	93900	94000	94000	93900	9
392	20250108	131700	2742494100	93900	93900	94000	93900	15
393	20250108	131600	2741085400	93900	93900	94000	93900	35
394	20250108	131500	2737798200	93900	93900	93900	93900	5
395	20250108	131400	2737328700	93900	93900	94000	93900	170
396	20250108	131300	2721365100	93900	93900	94000	93900	78
397	20250108	131200	2714037600	94000	93500	94000	93400	2666
398	20250108	131100	2464108000	93600	93600	93600	93600	9
399	20250108	131000	2463265600	93500	93600	93600	93500	6
400	20250108	130900	2462704300	93500	93600	93600	93500	48
401	20250108	130800	2458213400	93600	93600	93600	93600	14
402	20250108	130700	2456903000	93600	93600	93600	93500	27
403	20250108	130600	2454376100	93500	93600	93600	93500	7
404	20250108	130500	2453721100	93600	93500	93600	93500	8
405	20250108	130400	2452972500	93500	93500	93600	93500	5
406	20250108	130300	2452504900	93600	93500	93600	93500	8
407	20250108	130200	2451756200	93500	93500	93600	93500	19
408	20250108	130100	2449978300	93500	93500	93600	93500	33
409	20250108	130000	2446889800	93600	93500	93600	93500	16
410	20250108	125900	2445392600	93500	93500	93500	93500	4
411	20250108	125800	2445018600	93600	93500	93600	93500	8
412	20250108	125700	2444269900	93600	93600	93600	93600	156
413	20250108	125600	2429668300	93600	93600	93600	93500	16
414	20250108	125500	2428171000	93600	93700	93700	93600	34
415	20250108	125400	2424988500	93700	93500	93700	93500	51
416	20250108	125300	2420216000	93500	93500	93600	93500	12
417	20250108	125200	2419093200	93600	93600	93600	93600	31
418	20250108	125100	2416191600	93600	93500	93600	93500	20
419	20250108	125000	2414319900	93500	93600	93600	93500	9
420	20250108	124900	2413477700	93700	93600	93700	93600	21
421	20250108	124800	2411511200	93600	93600	93700	93600	151
422	20250108	124700	2397375400	93700	93600	93700	93600	8
423	20250108	124600	2396626000	93600	93700	93700	93600	115
424	20250108	124500	2385861400	93700	93600	93700	93600	4
425	20250108	124400	2385486900	93700	93700	93700	93600	37
426	20250108	124300	2382020200	93700	93800	93800	93600	26
427	20250108	124200	2379583000	93800	93600	93800	93600	83
428	20250108	124100	2371806000	93700	93700	93700	93700	261
429	20250108	124000	2347350300	93700	93800	93800	93700	31
430	20250108	123900	2344444300	93700	93700	93800	93700	17
431	20250108	123800	2342850200	93800	93700	93800	93700	210
432	20250108	123700	2323156100	93700	93800	93800	93700	8
433	20250108	123600	2322405900	93700	93700	93800	93700	17
434	20250108	123500	2320812600	93800	93900	93900	93700	490
435	20250108	123400	2274851200	93900	93800	93900	93800	24
436	20250108	123300	2272598000	93900	93900	93900	93800	28
437	20250108	123200	2269970100	93900	93700	93900	93700	158
438	20250108	123100	2255150100	93800	93700	93800	93700	9
439	20250108	123000	2254306100	93800	93800	93800	93800	75
440	20250108	122900	2247271100	93900	93900	93900	93900	20
441	20250108	122800	2245393100	93700	93800	93900	93700	251
442	20250108	122700	2221848100	93800	93800	93900	93800	17
443	20250108	122600	2220253300	93900	93900	93900	93800	24
444	20250108	122500	2217999900	93900	93900	93900	93800	86
445	20250108	122400	2209925100	94000	93900	94000	93800	773
446	20250108	122300	2137337100	93800	93700	93900	93700	638
447	20250108	122200	2077504900	93700	93600	93700	93600	137
448	20250108	122100	2064678900	93500	93500	93500	93500	144
449	20250108	122000	2051214900	93400	93500	93500	93400	6
450	20250108	121900	2050654400	93400	93500	93500	93400	8
451	20250108	121800	2049906500	93400	93400	93400	93400	1
452	20250108	121700	2049813100	93400	93400	93500	93400	30
453	20250108	121600	2047010500	93500	93500	93500	93500	6
454	20250108	121500	2046449500	93400	93400	93500	93400	13
455	20250108	121400	2045234700	93500	93600	93600	93400	68
456	20250108	121300	2038876300	93600	93600	93700	93600	162
457	20250108	121200	2023712200	93600	93700	93700	93600	14
458	20250108	121100	2022401100	93700	93700	93700	93600	219
459	20250108	121000	2001891100	93700	93500	93700	93500	514
460	20250108	120900	1953780600	93500	93500	93500	93500	5
461	20250108	120800	1953313100	93600	93500	93600	93500	671
462	20250108	120700	1890565200	93500	93400	93500	93300	464
463	20250108	120600	1847222600	93300	93300	93400	93300	17
464	20250108	120500	1845635800	93400	93300	93400	93300	90
465	20250108	120400	1837235000	93300	93300	93300	93300	2
466	20250108	120300	1837048400	93300	93400	93400	93300	29
467	20250108	120200	1834341700	93300	93400	93400	93300	3
468	20250108	120100	1834061600	93300	93200	93400	93200	385
469	20250108	120000	1798135700	93200	93300	93300	93200	8
470	20250108	115900	1797390000	93300	93300	93300	93200	19
471	20250108	115800	1795617500	93200	93200	93200	93200	3
472	20250108	115700	1795337900	93300	93200	93300	93200	39
473	20250108	115600	1791702400	93200	93200	93200	93200	13
474	20250108	115500	1790490800	93100	93200	93300	93100	195
475	20250108	115400	1772316700	93300	93300	93300	93200	10
476	20250108	115300	1771383800	93300	93200	93300	93200	19
477	20250108	115200	1769611300	93300	93300	93300	93200	33
478	20250108	115100	1766532600	93200	93200	93200	93200	24
479	20250108	115000	1764295800	93300	93200	93300	93200	35
480	20250108	114900	1761030700	93200	93200	93300	93200	63
481	20250108	114800	1755157900	93300	93200	93300	93000	360
482	20250108	114700	1721609000	93200	93000	93200	93000	416
483	20250108	114600	1682875500	93100	93100	93100	93100	15
484	20250108	114500	1681479000	93100	93100	93100	93100	8
485	20250108	114400	1680734200	93000	93100	93100	93000	18
486	20250108	114300	1679059800	93100	93000	93100	93000	16
487	20250108	114200	1677571100	93000	93000	93000	93000	93
488	20250108	114100	1668922100	93100	93000	93100	93000	9
489	20250108	114000	1668084400	93100	93100	93100	93100	8
490	20250108	113900	1667339600	93000	93000	93100	93000	46
491	20250108	113800	1663057500	93000	93100	93100	93000	16
492	20250108	113700	1661568800	93100	93100	93100	93100	0
493	20250108	113600	1661568800	93100	93000	93100	93000	11
494	20250108	113500	1660545200	93100	93100	93100	93100	31
495	20250108	113400	1657659100	93100	93000	93100	93000	26
496	20250108	113300	1655240400	93000	93000	93000	92700	782
497	20250108	113200	1582630700	93100	93000	93100	93000	124
498	20250108	113100	1571098100	93000	93100	93100	93000	38
499	20250108	113000	1567562300	93000	93000	93000	92800	222
500	20250108	112900	1546936900	93000	93100	93100	92800	275
501	20250108	112800	1521390300	93000	93000	93100	93000	280
502	20250108	112700	1495349900	93000	93100	93100	93000	53
503	20250108	112600	1490420200	93000	93000	93000	93000	6
504	20250108	112500	1489862200	93100	93000	93100	93000	64
505	20250108	112400	1483909300	93000	93100	93100	93000	40
506	20250108	112300	1480188300	93000	93000	93000	93000	20
507	20250108	112200	1478328300	92900	93000	93000	92900	93
508	20250108	112100	1469679600	92900	93000	93000	92900	2
509	20250108	112000	1469493700	93100	93000	93100	92900	95
510	20250108	111900	1460659600	92800	93000	93100	92800	262
511	20250108	111800	1436315100	93100	93000	93100	93000	8
512	20250108	111700	1435570500	93100	93000	93100	93000	68
513	20250108	111600	1429240000	93100	92900	93100	92900	33
514	20250108	111500	1426171000	92900	93100	93100	92900	182
515	20250108	111400	1409243000	93100	93200	93200	93000	31
516	20250108	111300	1406357700	93200	93200	93200	93100	15
517	20250108	111200	1404959800	93200	93000	93200	93000	117
518	20250108	111100	1394070600	93000	93000	93100	93000	39
519	20250108	111000	1390443000	93100	93100	93100	93100	1
520	20250108	110900	1390349900	93000	93100	93100	93000	47
521	20250108	110800	1385977900	93100	93100	93200	93100	99
522	20250108	110700	1376753000	93200	93000	93200	93000	57
523	20250108	110600	1371450300	93000	92900	93000	92900	31
524	20250108	110500	1368568700	92900	92900	92900	92900	2
525	20250108	110400	1368382900	92900	92800	92900	92800	47
526	20250108	110300	1364020700	92800	93000	93000	92700	489
527	20250108	110200	1318628100	93000	93000	93000	93000	7
528	20250108	110100	1317977100	92900	93000	93000	92900	218
529	20250108	110000	1297708400	93100	93100	93100	93000	12
530	20250108	105900	1296591700	93100	93100	93100	93100	22
531	20250108	105800	1294543500	93000	93000	93000	93000	0
532	20250108	105700	1294543500	93000	93100	93100	93000	21
533	20250108	105600	1292588900	93100	93100	93100	93100	17
534	20250108	105500	1291006200	93100	93000	93100	93000	34
535	20250108	105400	1287841100	93000	93000	93000	93000	9
536	20250108	105300	1287004100	93100	93000	93100	93000	9
537	20250108	105200	1286166400	93100	93000	93100	93000	6
538	20250108	105100	1285608100	93100	93000	93100	93000	48
539	20250108	105000	1281143300	93000	93100	93100	93000	16
540	20250108	104900	1279653800	93000	92900	93000	92900	106
541	20250108	104800	1269799100	92800	92900	92900	92800	43
542	20250108	104700	1265806600	92900	92900	92900	92900	0
543	20250108	104600	1265806600	92900	92900	92900	92800	61
544	20250108	104500	1260140000	93000	93000	93000	92900	16
545	20250108	104400	1258652200	93000	92900	93000	92900	19
546	20250108	104300	1256886400	92900	93000	93000	92900	9
547	20250108	104200	1256049500	93000	92900	93000	92900	3
548	20250108	104100	1255770600	93000	92900	93000	92900	22
549	20250108	104000	1253725000	93000	93100	93100	93000	58
550	20250108	103900	1248330500	93100	93000	93100	93000	45
551	20250108	103800	1244144800	93000	93200	93200	93000	266
552	20250108	103700	1219358400	93200	93000	93200	93000	683
553	20250108	103600	1155740000	92900	92900	93000	92900	37
554	20250108	103500	1152301900	92900	93000	93000	92900	183
555	20250108	103400	1135283800	93000	92900	93000	92900	263
556	20250108	103300	1110832300	92800	92800	92800	92800	318
557	20250108	103200	1081321900	92800	92900	92900	92800	8
558	20250108	103100	1080578900	92800	92900	92900	92800	40
559	20250108	103000	1076866800	92800	92900	92900	92800	322
560	20250108	102900	1046955200	92900	92900	92900	92900	7
561	20250108	102800	1046304900	93000	92900	93000	92900	12
562	20250108	102700	1045189000	93000	93000	93000	92900	35
563	20250108	102600	1041934400	93000	93000	93100	93000	14
564	20250108	102500	1040631900	93100	93100	93100	93000	15
565	20250108	102400	1039235800	93000	93000	93100	92900	176
566	20250108	102300	1022868700	93100	93000	93100	93000	57
567	20250108	102200	1017563800	93000	92900	93000	92900	157
568	20250108	102100	1002966700	92900	92900	93000	92900	8
569	20250108	102000	1002222900	92900	92900	93000	92900	63
570	20250108	101900	996370100	92800	92800	92900	92800	17
571	20250108	101800	994791900	92800	92800	92800	92800	76
572	20250108	101700	987739100	92800	92800	92800	92800	5
573	20250108	101600	987275100	92800	92700	92800	92700	40
574	20250108	101500	983563600	92800	92800	92800	92800	12
575	20250108	101400	982450000	92800	92800	92800	92800	20
576	20250108	101300	980594000	92800	92800	92900	92800	33
577	20250108	101200	977531500	92800	92900	92900	92800	79
578	20250108	101100	970200200	92700	92800	92800	92700	130
579	20250108	101000	958149100	92800	92700	92800	92700	22
580	20250108	100900	956109000	92900	92900	92900	92700	75
581	20250108	100800	949144700	92800	92800	92800	92800	40
582	20250108	100700	945432700	92800	92600	92800	92600	21
583	20250108	100600	943484500	92600	92700	92700	92600	9
584	20250108	100500	942650300	92700	92600	92700	92600	23
585	20250108	100400	940518600	92600	92600	92600	92600	81
586	20250108	100300	933018000	92500	92600	92600	92500	227
587	20250108	100200	911998800	92600	92800	92800	92600	191
588	20250108	100100	894301400	92800	92700	92800	92700	126
589	20250108	100000	882621100	92800	92800	92800	92800	25
590	20250108	095900	880301100	92700	92700	92700	92700	16
591	20250108	095800	878817900	92800	92800	92800	92800	21
592	20250108	095700	876869100	92700	92700	92700	92700	46
593	20250108	095600	872604900	92800	92700	92800	92700	36
594	20250108	095500	869267100	92800	92700	92800	92700	7
595	20250108	095400	868617800	92800	92900	92900	92700	115
596	20250108	095300	857946800	93000	93000	93000	93000	9
597	20250108	095200	857109800	92900	93100	93100	92900	210
598	20250108	095100	837586400	93000	93000	93100	93000	35
599	20250108	095000	834329400	93000	92900	93000	92900	209
600	20250108	094900	814900800	93000	92900	93000	92900	51
601	20250108	094800	810158200	92900	93000	93000	92900	6
602	20250108	094700	809600700	93000	92900	93000	92900	139
603	20250108	094600	796683000	92900	93000	93000	92900	9
604	20250108	094500	795846300	93000	93000	93000	92900	31
605	20250108	094400	792964500	93000	92700	93000	92700	191
606	20250108	094300	775221100	92600	92700	92700	92600	13
607	20250108	094200	774017200	92700	92700	92700	92600	30
608	20250108	094100	771237600	92600	92700	92800	92600	133
609	20250108	094000	758920900	92800	92600	92800	92600	19
610	20250108	093900	757161000	92600	92600	92700	92600	12
611	20250108	093800	756049700	92700	92600	92700	92600	50
612	20250108	093700	751419000	92500	92700	92700	92500	222
613	20250108	093600	730861500	92700	92600	92700	92600	218
614	20250108	093500	710673500	92600	92700	92700	92600	35
615	20250108	093400	707431700	92700	92700	92700	92700	66
616	20250108	093300	701313500	92700	92700	92800	92600	69
617	20250108	093200	694917800	92700	92600	92700	92500	132
618	20250108	093100	682692500	92600	92600	92600	92600	16
619	20250108	093000	681210900	92600	92500	92700	92500	139
620	20250108	092900	668344700	92500	92600	92600	92400	95
621	20250108	092800	659560700	92600	92600	92600	92400	211
622	20250108	092700	640045000	92500	92600	92700	92500	228
623	20250108	092600	618932200	92600	92700	92700	92600	77
624	20250108	092500	611795200	92700	92700	92800	92700	75
625	20250108	092400	604842200	92800	92700	92800	92700	10
626	20250108	092300	603914600	92600	92700	92700	92500	170
627	20250108	092200	588173700	92700	92600	92700	92500	112
628	20250108	092100	577803900	92500	92600	92700	92500	16
629	20250108	092000	576322900	92500	92900	92900	92500	410
630	20250108	091900	538334600	93000	92800	93000	92800	72
631	20250108	091800	531650200	92800	93100	93100	92800	127
632	20250108	091700	519847400	93000	93000	93000	92900	47
633	20250108	091600	515478000	92900	93100	93100	92900	70
634	20250108	091500	508971800	93100	92700	93100	92700	11
635	20250108	091400	507951700	93000	93000	93000	92700	1175
636	20250108	091300	398963400	92900	93000	93000	92900	61
637	20250108	091200	393292800	93000	92700	93000	92700	1006
638	20250108	091100	299735100	92700	92500	93000	92500	73
639	20250108	091000	292978300	92400	93200	93200	92400	825
640	20250108	090900	216505100	92900	93100	93100	92900	138
641	20250108	090800	203669800	92800	92800	92800	92800	2
642	20250108	090700	203484200	92800	93000	93100	92800	455
643	20250108	090600	161184700	93200	93200	93200	93000	170
644	20250108	090500	145362300	93200	93200	93200	93000	43
645	20250108	090400	141355300	93200	93100	93200	93000	155
646	20250108	090300	126933400	93200	92700	93300	92600	46
647	20250108	090200	122655800	93300	92600	93300	92400	615
648	20250108	090100	65513500	92600	92900	93000	92500	212
649	20250108	090000	45861900	92500	92500	93100	92500	463