KissMeData/047810/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193100	19927026400	55600	55600	55600	55600	20350
3	20250106	193000	19927026400	55600	55600	55600	55600	0
4	20250106	192900	19927026400	55600	55600	55600	55600	0
5	20250106	192800	19927026400	55600	55600	55600	55600	0
6	20250106	192700	19927026400	55600	55600	55600	55600	0
7	20250106	192600	19927026400	55600	55600	55600	55600	0
8	20250106	192500	19927026400	55600	55600	55600	55600	0
9	20250106	192400	19927026400	55600	55600	55600	55600	0
10	20250106	192300	19927026400	55600	55600	55600	55600	0
11	20250106	192200	19927026400	55600	55600	55600	55600	0
12	20250106	192100	19927026400	55600	55600	55600	55600	0
13	20250106	192000	19927026400	55600	55600	55600	55600	0
14	20250106	191900	19927026400	55600	55600	55600	55600	0
15	20250106	191800	19927026400	55600	55600	55600	55600	0
16	20250106	191700	19927026400	55600	55600	55600	55600	0
17	20250106	191600	19927026400	55600	55600	55600	55600	0
18	20250106	191500	19927026400	55600	55600	55600	55600	0
19	20250106	191400	19927026400	55600	55600	55600	55600	0
20	20250106	191300	19927026400	55600	55600	55600	55600	0
21	20250106	191200	19927026400	55600	55600	55600	55600	0
22	20250106	191100	19927026400	55600	55600	55600	55600	0
23	20250106	191000	19927026400	55600	55600	55600	55600	0
24	20250106	190900	19927026400	55600	55600	55600	55600	0
25	20250106	190800	19927026400	55600	55600	55600	55600	0
26	20250106	190700	19927026400	55600	55600	55600	55600	0
27	20250106	190600	19927026400	55600	55600	55600	55600	0
28	20250106	190500	19927026400	55600	55600	55600	55600	0
29	20250106	190400	19927026400	55600	55600	55600	55600	0
30	20250106	190300	19927026400	55600	55600	55600	55600	0
31	20250106	190200	19927026400	55600	55600	55600	55600	0
32	20250106	190100	19927026400	55600	55600	55600	55600	20350
33	20250106	190000	19927026400	55600	55600	55600	55600	0
34	20250106	185900	19927026400	55600	55600	55600	55600	0
35	20250106	185800	19927026400	55600	55600	55600	55600	0
36	20250106	185700	19927026400	55600	55600	55600	55600	0
37	20250106	185600	19927026400	55600	55600	55600	55600	0
38	20250106	185500	19927026400	55600	55600	55600	55600	0
39	20250106	185400	19927026400	55600	55600	55600	55600	0
40	20250106	185300	19927026400	55600	55600	55600	55600	0
41	20250106	185200	19927026400	55600	55600	55600	55600	0
42	20250106	185100	19927026400	55600	55600	55600	55600	0
43	20250106	185000	19927026400	55600	55600	55600	55600	0
44	20250106	184900	19927026400	55600	55600	55600	55600	0
45	20250106	184800	19927026400	55600	55600	55600	55600	0
46	20250106	184700	19927026400	55600	55600	55600	55600	0
47	20250106	184600	19927026400	55600	55600	55600	55600	0
48	20250106	184500	19927026400	55600	55600	55600	55600	0
49	20250106	184400	19927026400	55600	55600	55600	55600	0
50	20250106	184300	19927026400	55600	55600	55600	55600	0
51	20250106	184200	19927026400	55600	55600	55600	55600	0
52	20250106	184100	19927026400	55600	55600	55600	55600	0
53	20250106	184000	19927026400	55600	55600	55600	55600	0
54	20250106	183900	19927026400	55600	55600	55600	55600	0
55	20250106	183800	19927026400	55600	55600	55600	55600	0
56	20250106	183700	19927026400	55600	55600	55600	55600	0
57	20250106	183600	19927026400	55600	55600	55600	55600	0
58	20250106	183500	19927026400	55600	55600	55600	55600	0
59	20250106	183400	19927026400	55600	55600	55600	55600	0
60	20250106	183300	19927026400	55600	55600	55600	55600	0
61	20250106	183200	19927026400	55600	55600	55600	55600	0
62	20250106	183100	19927026400	55600	55600	55600	55600	20350
63	20250106	183000	19927026400	55600	55600	55600	55600	0
64	20250106	182900	19927026400	55600	55600	55600	55600	0
65	20250106	182800	19927026400	55600	55600	55600	55600	0
66	20250106	182700	19927026400	55600	55600	55600	55600	0
67	20250106	182600	19927026400	55600	55600	55600	55600	0
68	20250106	182500	19927026400	55600	55600	55600	55600	0
69	20250106	182400	19927026400	55600	55600	55600	55600	0
70	20250106	182300	19927026400	55600	55600	55600	55600	0
71	20250106	182200	19927026400	55600	55600	55600	55600	0
72	20250106	182100	19927026400	55600	55600	55600	55600	0
73	20250106	182000	19927026400	55600	55600	55600	55600	0
74	20250106	181900	19927026400	55600	55600	55600	55600	0
75	20250106	181800	19927026400	55600	55600	55600	55600	0
76	20250106	181700	19927026400	55600	55600	55600	55600	0
77	20250106	181600	19927026400	55600	55600	55600	55600	0
78	20250106	181500	19927026400	55600	55600	55600	55600	0
79	20250106	181400	19927026400	55600	55600	55600	55600	0
80	20250106	181300	19927026400	55600	55600	55600	55600	0
81	20250106	181200	19927026400	55600	55600	55600	55600	0
82	20250106	181100	19927026400	55600	55600	55600	55600	0
83	20250106	181000	19927026400	55600	55600	55600	55600	0
84	20250106	180900	19927026400	55600	55600	55600	55600	0
85	20250106	180800	19927026400	55600	55600	55600	55600	0
86	20250106	180700	19927026400	55600	55600	55600	55600	0
87	20250106	180600	19927026400	55600	55600	55600	55600	0
88	20250106	180500	19927026400	55600	55600	55600	55600	0
89	20250106	180400	19927026400	55600	55600	55600	55600	0
90	20250106	180300	19927026400	55600	55600	55600	55600	0
91	20250106	180200	19927026400	55600	55600	55600	55600	0
92	20250106	180100	19927026400	55600	55600	55600	55600	20350
93	20250106	180000	19927026400	55600	55600	55600	55600	0
94	20250106	175900	19927026400	55600	55600	55600	55600	0
95	20250106	175800	19927026400	55600	55600	55600	55600	0
96	20250106	175700	19927026400	55600	55600	55600	55600	0
97	20250106	175600	19927026400	55600	55600	55600	55600	0
98	20250106	175500	19927026400	55600	55600	55600	55600	0
99	20250106	175400	19927026400	55600	55600	55600	55600	0
100	20250106	175300	19927026400	55600	55600	55600	55600	0
101	20250106	175200	19927026400	55600	55600	55600	55600	0
102	20250106	175100	19927026400	55600	55600	55600	55600	0
103	20250106	175000	19927026400	55600	55600	55600	55600	0
104	20250106	174900	19927026400	55600	55600	55600	55600	0
105	20250106	174800	19927026400	55600	55600	55600	55600	0
106	20250106	174700	19927026400	55600	55600	55600	55600	0
107	20250106	174600	19927026400	55600	55600	55600	55600	0
108	20250106	174500	19927026400	55600	55600	55600	55600	0
109	20250106	174400	19927026400	55600	55600	55600	55600	0
110	20250106	174300	19927026400	55600	55600	55600	55600	0
111	20250106	174200	19927026400	55600	55600	55600	55600	0
112	20250106	174100	19927026400	55600	55600	55600	55600	0
113	20250106	174000	19927026400	55600	55600	55600	55600	0
114	20250106	173900	19927026400	55600	55600	55600	55600	0
115	20250106	173800	19927026400	55600	55600	55600	55600	0
116	20250106	173700	19927026400	55600	55600	55600	55600	0
117	20250106	173600	19927026400	55600	55600	55600	55600	0
118	20250106	173500	19927026400	55600	55600	55600	55600	0
119	20250106	173400	19927026400	55600	55600	55600	55600	0
120	20250106	173300	19927026400	55600	55600	55600	55600	0
121	20250106	173200	19927026400	55600	55600	55600	55600	0
122	20250106	173100	19927026400	55600	55600	55600	55600	20350
123	20250106	173000	19927026400	55600	55600	55600	55600	0
124	20250106	172900	19927026400	55600	55600	55600	55600	0
125	20250106	172800	19927026400	55600	55600	55600	55600	0
126	20250106	172700	19927026400	55600	55600	55600	55600	0
127	20250106	172600	19927026400	55600	55600	55600	55600	0
128	20250106	172500	19927026400	55600	55600	55600	55600	0
129	20250106	172400	19927026400	55600	55600	55600	55600	0
130	20250106	172300	19927026400	55600	55600	55600	55600	0
131	20250106	172200	19927026400	55600	55600	55600	55600	0
132	20250106	172100	19927026400	55600	55600	55600	55600	0
133	20250106	172000	19927026400	55600	55600	55600	55600	0
134	20250106	171900	19927026400	55600	55600	55600	55600	0
135	20250106	171800	19927026400	55600	55600	55600	55600	0
136	20250106	171700	19927026400	55600	55600	55600	55600	0
137	20250106	171600	19927026400	55600	55600	55600	55600	0
138	20250106	171500	19927026400	55600	55600	55600	55600	0
139	20250106	171400	19927026400	55600	55600	55600	55600	0
140	20250106	171300	19927026400	55600	55600	55600	55600	0
141	20250106	171200	19927026400	55600	55600	55600	55600	0
142	20250106	171100	19927026400	55600	55600	55600	55600	0
143	20250106	171000	19927026400	55600	55600	55600	55600	0
144	20250106	170900	19927026400	55600	55600	55600	55600	0
145	20250106	170800	19927026400	55600	55600	55600	55600	0
146	20250106	170700	19927026400	55600	55600	55600	55600	0
147	20250106	170600	19927026400	55600	55600	55600	55600	0
148	20250106	170500	19927026400	55600	55600	55600	55600	0
149	20250106	170400	19927026400	55600	55600	55600	55600	0
150	20250106	170300	19927026400	55600	55600	55600	55600	0
151	20250106	170200	19927026400	55600	55600	55600	55600	0
152	20250106	170100	19927026400	55600	55600	55600	55600	20350
153	20250106	170000	19927026400	55600	55600	55600	55600	0
154	20250106	165900	19927026400	55600	55600	55600	55600	0
155	20250106	165800	19927026400	55600	55600	55600	55600	0
156	20250106	165700	19927026400	55600	55600	55600	55600	0
157	20250106	165600	19927026400	55600	55600	55600	55600	0
158	20250106	165500	19927026400	55600	55600	55600	55600	0
159	20250106	165400	19927026400	55600	55600	55600	55600	0
160	20250106	165300	19927026400	55600	55600	55600	55600	0
161	20250106	165200	19927026400	55600	55600	55600	55600	0
162	20250106	165100	19927026400	55600	55600	55600	55600	0
163	20250106	165000	19927026400	55600	55600	55600	55600	0
164	20250106	164900	19927026400	55600	55600	55600	55600	0
165	20250106	164800	19927026400	55600	55600	55600	55600	0
166	20250106	164700	19927026400	55600	55600	55600	55600	0
167	20250106	164600	19927026400	55600	55600	55600	55600	0
168	20250106	164500	19927026400	55600	55600	55600	55600	0
169	20250106	164400	19927026400	55600	55600	55600	55600	0
170	20250106	164300	19927026400	55600	55600	55600	55600	0
171	20250106	164200	19927026400	55600	55600	55600	55600	0
172	20250106	164100	19927026400	55600	55600	55600	55600	0
173	20250106	164000	19927026400	55600	55600	55600	55600	0
174	20250106	163900	19927026400	55600	55600	55600	55600	0
175	20250106	163800	19927026400	55600	55600	55600	55600	0
176	20250106	163700	19927026400	55600	55600	55600	55600	0
177	20250106	163600	19927026400	55600	55600	55600	55600	0
178	20250106	163500	19927026400	55600	55600	55600	55600	0
179	20250106	163400	19927026400	55600	55600	55600	55600	0
180	20250106	163300	19927026400	55600	55600	55600	55600	0
181	20250106	163200	19927026400	55600	55600	55600	55600	0
182	20250106	163100	19927026400	55600	55600	55600	55600	20350
183	20250106	163000	19927026400	55600	55600	55600	55600	0
184	20250106	162900	19927026400	55600	55600	55600	55600	0
185	20250106	162800	19927026400	55600	55600	55600	55600	0
186	20250106	162700	19927026400	55600	55600	55600	55600	0
187	20250106	162600	19927026400	55600	55600	55600	55600	0
188	20250106	162500	19927026400	55600	55600	55600	55600	0
189	20250106	162400	19927026400	55600	55600	55600	55600	0
190	20250106	162300	19927026400	55600	55600	55600	55600	0
191	20250106	162200	19927026400	55600	55600	55600	55600	0
192	20250106	162100	19927026400	55600	55600	55600	55600	0
193	20250106	162000	19927026400	55600	55600	55600	55600	0
194	20250106	161900	19927026400	55600	55600	55600	55600	0
195	20250106	161800	19927026400	55600	55600	55600	55600	0
196	20250106	161700	19927026400	55600	55600	55600	55600	0
197	20250106	161600	19927026400	55600	55600	55600	55600	0
198	20250106	161500	19927026400	55600	55600	55600	55600	0
199	20250106	161400	19927026400	55600	55600	55600	55600	0
200	20250106	161300	19927026400	55600	55600	55600	55600	0
201	20250106	161200	19927026400	55600	55600	55600	55600	0
202	20250106	161100	19927026400	55600	55600	55600	55600	0
203	20250106	161000	19927026400	55600	55600	55600	55600	0
204	20250106	160900	19927026400	55600	55600	55600	55600	0
205	20250106	160800	19927026400	55600	55600	55600	55600	0
206	20250106	160700	19927026400	55600	55600	55600	55600	0
207	20250106	160600	19927026400	55600	55600	55600	55600	0
208	20250106	160500	19927026400	55600	55600	55600	55600	0
209	20250106	160400	19927026400	55600	55600	55600	55600	0
210	20250106	160300	19927026400	55600	55600	55600	55600	0
211	20250106	160200	19927026400	55600	55600	55600	55600	0
212	20250106	160100	19927026400	55600	55600	55600	55600	20350
213	20250106	160000	19927026400	55600	55600	55600	55600	0
214	20250106	155900	19927026400	55600	55600	55600	55600	0
215	20250106	155800	19927026400	55600	55600	55600	55600	0
216	20250106	155700	19927026400	55600	55600	55600	55600	0
217	20250106	155600	19927026400	55600	55600	55600	55600	0
218	20250106	155500	19927026400	55600	55600	55600	55600	0
219	20250106	155400	19927026400	55600	55600	55600	55600	0
220	20250106	155300	19927026400	55600	55600	55600	55600	0
221	20250106	155200	19927026400	55600	55600	55600	55600	0
222	20250106	155100	19927026400	55600	55600	55600	55600	0
223	20250106	155000	19927026400	55600	55600	55600	55600	0
224	20250106	154900	19927026400	55600	55600	55600	55600	0
225	20250106	154800	19927026400	55600	55600	55600	55600	0
226	20250106	154700	19927026400	55600	55600	55600	55600	0
227	20250106	154600	19927026400	55600	55600	55600	55600	0
228	20250106	154500	19927026400	55600	55600	55600	55600	0
229	20250106	154400	19927026400	55600	55600	55600	55600	0
230	20250106	154300	19927026400	55600	55600	55600	55600	0
231	20250106	154200	19927026400	55600	55600	55600	55600	0
232	20250106	154100	19927026400	55600	55600	55600	55600	0
233	20250106	154000	19927026400	55600	55600	55600	55600	0
234	20250106	153900	19927026400	55600	55600	55600	55600	0
235	20250106	153800	19927026400	55600	55600	55600	55600	0
236	20250106	153700	19927026400	55600	55600	55600	55600	0
237	20250106	153600	19927026400	55600	55600	55600	55600	0
238	20250106	153500	19927026400	55600	55600	55600	55600	0
239	20250106	153400	19927026400	55600	55600	55600	55600	0
240	20250106	153300	19927026400	55600	55600	55600	55600	0
241	20250106	153200	19927026400	55600	55600	55600	55600	0
242	20250106	153100	19927026400	55600	55600	55600	55600	20350
243	20250106	153000	19927026400	55600	55600	55600	55600	20350
244	20250106	152900	18795566400	55700	55700	55700	55700	0
245	20250106	152800	18795566400	55700	55700	55700	55700	0
246	20250106	152700	18795566400	55700	55700	55700	55700	0
247	20250106	152600	18795566400	55700	55700	55700	55700	0
248	20250106	152500	18795566400	55700	55700	55700	55700	0
249	20250106	152400	18795566400	55700	55700	55700	55700	0
250	20250106	152300	18795566400	55700	55700	55700	55700	0
251	20250106	152200	18795566400	55700	55700	55700	55700	0
252	20250106	152100	18795566400	55700	55700	55700	55700	0
253	20250106	152000	18795566400	55700	55700	55700	55700	0
254	20250106	151900	18795566400	55700	55700	55800	55700	2345
255	20250106	151800	18664854700	55700	55700	55800	55700	711
256	20250106	151700	18625213800	55700	55800	55800	55700	840
257	20250106	151600	18578350000	55800	55700	55800	55700	287
258	20250106	151500	18562351900	55700	55700	55800	55700	1503
259	20250106	151400	18478623400	55800	55700	55800	55700	347
260	20250106	151300	18459270000	55800	55800	55800	55700	263
261	20250106	151200	18444603500	55800	55800	55800	55700	188
262	20250106	151100	18434117800	55800	55700	55800	55700	980
263	20250106	151000	18379507000	55700	55700	55700	55600	1159
264	20250106	150900	18314952000	55700	55700	55700	55600	338
265	20250106	150800	18296126300	55700	55600	55700	55600	769
266	20250106	150700	18253300600	55700	55700	55700	55600	458
267	20250106	150600	18227790500	55600	55800	55800	55600	2101
268	20250106	150500	18110781900	55800	55700	55800	55700	574
269	20250106	150400	18078790600	55700	55700	55800	55700	311
270	20250106	150300	18061456500	55800	55800	55800	55700	306
271	20250106	150200	18044384000	55800	55800	55800	55700	204
272	20250106	150100	18033005000	55700	55800	55800	55700	1245
273	20250106	150000	17963556700	55800	55800	55800	55600	281
274	20250106	145900	17947891800	55700	55700	55800	55600	1125
275	20250106	145800	17885274800	55700	55800	55800	55600	1038
276	20250106	145700	17827475800	55800	55700	55800	55600	968
277	20250106	145600	17773598800	55600	55700	55800	55600	915
278	20250106	145500	17722656600	55600	55800	55800	55600	1176
279	20250106	145400	17657227000	55700	55700	55800	55700	887
280	20250106	145300	17607801900	55700	55800	55800	55600	1090
281	20250106	145200	17547093800	55700	55700	55700	55600	903
282	20250106	145100	17496859800	55600	55600	55700	55600	1283
283	20250106	145000	17425486300	55700	55700	55700	55600	734
284	20250106	144900	17384646200	55700	55700	55800	55600	1012
285	20250106	144800	17328315100	55800	55600	55800	55600	916
286	20250106	144700	17277312900	55600	55600	55700	55600	1256
287	20250106	144600	17207406500	55600	55700	55700	55600	2035
288	20250106	144500	17094128700	55700	55700	55800	55600	2785
289	20250106	144400	16939057900	55700	55800	55800	55700	1100
290	20250106	144300	16877777500	55800	55700	55800	55700	870
291	20250106	144200	16829299300	55700	55800	55800	55700	1107
292	20250106	144100	16767625500	55800	55700	55800	55700	1072
293	20250106	144000	16707890600	55800	55800	55800	55700	861
294	20250106	143900	16659905900	55900	55800	55900	55700	1204
295	20250106	143800	16592722600	55700	55800	55800	55700	2224
296	20250106	143700	16468714300	55800	55800	55800	55700	853
297	20250106	143600	16421179700	55700	55800	55800	55700	1004
298	20250106	143500	16365240600	55800	55700	55800	55700	706
299	20250106	143400	16325900100	55800	55900	55900	55700	1573
300	20250106	143300	16238194300	55900	55800	55900	55800	1125
301	20250106	143200	16175396700	55800	55800	55900	55800	1221
302	20250106	143100	16107256000	55800	55800	55900	55800	531
303	20250106	143000	16077612600	55900	55800	55900	55800	786
304	20250106	142900	16033716000	55800	55900	55900	55800	706
305	20250106	142800	15994298200	55800	55900	55900	55800	237
306	20250106	142700	15981061600	55900	55900	55900	55800	392
307	20250106	142600	15959166700	55800	55900	55900	55800	380
308	20250106	142500	15937952800	55900	55800	55900	55800	225
309	20250106	142400	15925383300	55800	55900	55900	55800	306
310	20250106	142300	15908296500	55800	55900	55900	55800	251
311	20250106	142200	15894282700	55900	55900	55900	55800	465
312	20250106	142100	15868333200	55800	55800	55900	55800	453
313	20250106	142000	15843051800	55800	55800	55900	55800	1391
314	20250106	141900	15765432900	55800	55800	55900	55800	244
315	20250106	141800	15751817600	55800	55800	55900	55800	2452
316	20250106	141700	15614982800	55800	55800	55900	55800	63
317	20250106	141600	15611464600	55900	55800	55900	55800	345
318	20250106	141500	15592199400	55800	55900	55900	55800	468
319	20250106	141400	15566046800	55900	55900	55900	55800	829
320	20250106	141300	15519737800	55800	55800	55900	55800	734
321	20250106	141200	15478769800	55900	55900	55900	55800	152
322	20250106	141100	15470280000	55800	55800	55900	55800	624
323	20250106	141000	15435447000	55900	55900	55900	55800	265
324	20250106	140900	15420637600	55800	55900	55900	55800	108
325	20250106	140800	15414603000	55800	55800	55900	55800	26
326	20250106	140700	15413152000	55900	55800	55900	55700	2991
327	20250106	140600	15246262200	55800	55700	55800	55700	478
328	20250106	140500	15219592500	55700	55800	55800	55700	401
329	20250106	140400	15197236000	55700	55800	55800	55700	894
330	20250106	140300	15147353600	55800	55800	55800	55700	130
331	20250106	140200	15140103000	55800	55800	55800	55700	161
332	20250106	140100	15131132900	55800	55700	55800	55700	146
333	20250106	140000	15123000400	55800	55700	55800	55700	532
334	20250106	135900	15093344500	55700	55700	55800	55700	134
335	20250106	135800	15085877900	55700	55800	55800	55600	818
336	20250106	135700	15040322000	55800	55800	55800	55700	167
337	20250106	135600	15031012200	55700	55700	55800	55700	566
338	20250106	135500	14999481200	55700	55700	55800	55700	1539
339	20250106	135400	14913757500	55800	55700	55800	55700	229
340	20250106	135300	14900999100	55800	55700	55800	55700	368
341	20250106	135200	14880498500	55800	55800	55800	55700	234
342	20250106	135100	14867461300	55700	55700	55800	55700	174
343	20250106	135000	14857767000	55700	55700	55800	55700	310
344	20250106	134900	14840491300	55700	55700	55800	55700	227
345	20250106	134800	14827843700	55700	55800	55800	55700	333
346	20250106	134700	14809292300	55700	55800	55800	55700	148
347	20250106	134600	14801047300	55800	55800	55800	55700	263
348	20250106	134500	14786392500	55700	55700	55800	55700	218
349	20250106	134400	14774248100	55700	55700	55800	55700	590
350	20250106	134300	14741370600	55800	55700	55800	55700	476
351	20250106	134200	14714856100	55700	55800	55800	55700	508
352	20250106	134100	14686558600	55800	55800	55800	55700	329
353	20250106	134000	14668229600	55700	55700	55800	55700	2423
354	20250106	133900	14533268000	55700	55600	55700	55600	784
355	20250106	133800	14489670800	55700	55700	55700	55600	424
356	20250106	133700	14466090300	55700	55700	55700	55600	220
357	20250106	133600	14453850000	55600	55600	55700	55600	3994
358	20250106	133500	14231771400	55700	55700	55700	55600	237
359	20250106	133400	14218585100	55600	55600	55700	55600	259
360	20250106	133300	14204182100	55600	55600	55700	55600	487
361	20250106	133200	14177102800	55600	55700	55700	55600	162
362	20250106	133100	14168093900	55600	55600	55700	55600	352
363	20250106	133000	14148501200	55600	55600	55700	55600	321
364	20250106	132900	14130651700	55600	55600	55700	55600	256
365	20250106	132800	14116405900	55700	55700	55700	55600	317
366	20250106	132700	14098776300	55600	55600	55700	55600	872
367	20250106	132600	14050237900	55600	55600	55700	55600	551
368	20250106	132500	14019598900	55600	55600	55700	55600	530
369	20250106	132400	13990092100	55600	55700	55700	55600	329
370	20250106	132300	13971779600	55700	55700	55700	55600	410
371	20250106	132200	13948969700	55700	55700	55700	55600	357
372	20250106	132100	13929108100	55700	55600	55700	55600	218
373	20250106	132000	13916979200	55600	55600	55700	55600	215
374	20250106	131900	13905014600	55600	55600	55700	55600	485
375	20250106	131800	13878013900	55700	55700	55700	55600	368
376	20250106	131700	13857550300	55700	55700	55700	55600	405
377	20250106	131600	13835026000	55600	55700	55700	55600	217
378	20250106	131500	13822959100	55700	55700	55700	55600	164
379	20250106	131400	13813837800	55700	55600	55700	55600	270
380	20250106	131300	13798816700	55600	55600	55700	55600	811
381	20250106	131200	13753718800	55600	55700	55700	55600	216
382	20250106	131100	13741700500	55700	55600	55700	55600	542
383	20250106	131000	13711563800	55600	55600	55700	55600	296
384	20250106	130900	13695091900	55700	55700	55700	55600	162
385	20250106	130800	13686081200	55700	55600	55700	55600	182
386	20250106	130700	13675958500	55600	55600	55700	55600	453
387	20250106	130600	13650738400	55700	55700	55700	55600	357
388	20250106	130500	13630863700	55700	55700	55800	55700	1285
389	20250106	130400	13559283400	55700	55700	55800	55600	761
390	20250106	130300	13516897300	55700	55700	55700	55600	540
391	20250106	130200	13486835900	55700	55700	55700	55600	245
392	20250106	130100	13473202800	55700	55600	55700	55600	256
393	20250106	130000	13458961000	55600	55700	55700	55600	511
394	20250106	125900	13430549000	55600	55600	55600	55500	1707
395	20250106	125800	13335651900	55600	55500	55600	55500	1012
396	20250106	125700	13279396700	55500	55600	55600	55500	615
397	20250106	125600	13245242700	55500	55500	55600	55500	1479
398	20250106	125500	13163143600	55600	55700	55700	55500	17723
399	20250106	125400	12176949400	55800	55800	55800	55700	156
400	20250106	125300	12168256100	55800	55700	55800	55700	240
401	20250106	125200	12154881300	55800	55700	55800	55700	251
402	20250106	125100	12140898200	55700	55800	55800	55700	357
403	20250106	125000	12121008700	55800	55800	55800	55700	181
404	20250106	124900	12110913700	55800	55800	55800	55700	2250
405	20250106	124800	11985370900	55700	55700	55800	55700	238
406	20250106	124700	11972107000	55800	55800	55800	55700	139
407	20250106	124600	11964360200	55800	55700	55800	55700	221
408	20250106	124500	11952045400	55800	55700	55800	55700	115
409	20250106	124400	11945634500	55700	55800	55800	55700	129
410	20250106	124300	11938439000	55800	55800	55800	55700	81
411	20250106	124200	11933924800	55700	55800	55800	55700	66
412	20250106	124100	11930246500	55800	55700	55800	55700	394
413	20250106	124000	11908294300	55800	55800	55800	55700	620
414	20250106	123900	11873724800	55800	55800	55900	55800	377
415	20250106	123800	11852687900	55800	55800	55900	55800	165
416	20250106	123700	11843477700	55800	55800	55900	55700	602
417	20250106	123600	11809863200	55800	55700	55900	55700	309
418	20250106	123500	11792621500	55800	55800	55800	55700	565
419	20250106	123400	11761110600	55800	55800	55800	55700	106
420	20250106	123300	11755197300	55800	55900	55900	55700	8825
421	20250106	123200	11262762400	55800	55900	55900	55800	222
422	20250106	123100	11250366600	55900	55800	55900	55800	80
423	20250106	123000	11245896000	55800	55800	55900	55800	1961
424	20250106	122900	11136458600	55900	55800	55900	55800	325
425	20250106	122800	11118311200	55800	55900	55900	55800	111
426	20250106	122700	11112107100	55900	55900	55900	55800	329
427	20250106	122600	11093741100	55900	55800	55900	55800	264
428	20250106	122500	11078984400	55800	55800	55900	55800	111
429	20250106	122400	11072790300	55800	55800	55900	55800	430
430	20250106	122300	11048792600	55900	55900	55900	55800	300
431	20250106	122200	11032038500	55900	55900	55900	55800	170
432	20250106	122100	11022543900	55800	55800	55900	55800	33
433	20250106	122000	11020702400	55800	55800	55900	55800	328
434	20250106	121900	11002387300	55800	55800	55900	55800	60
435	20250106	121800	10999035100	55900	55900	55900	55800	55
436	20250106	121700	10995962400	55900	55800	55900	55800	303
437	20250106	121600	10979040400	55900	55900	55900	55900	87
438	20250106	121500	10974177100	55800	55800	55900	55800	110
439	20250106	121400	10968035300	55900	55800	55900	55800	167
440	20250106	121300	10958707800	55900	55900	55900	55800	295
441	20250106	121200	10942221500	55900	55900	55900	55800	84
442	20250106	121100	10937529500	55800	55900	55900	55800	107
443	20250106	121000	10931549000	55800	55900	55900	55800	343
444	20250106	120900	10912390700	55900	55900	55900	55800	278
445	20250106	120800	10896857600	55900	55800	55900	55800	517
446	20250106	120700	10868002700	55900	55900	55900	55800	150
447	20250106	120600	10859625700	55900	55800	55900	55800	108
448	20250106	120500	10853596200	55900	55800	55900	55800	98
449	20250106	120400	10848126600	55900	55800	55900	55800	75
450	20250106	120300	10843936300	55800	55900	55900	55800	53
451	20250106	120200	10840978400	55900	55800	55900	55800	50
452	20250106	120100	10838184500	55900	55700	55900	55700	192
453	20250106	120000	10827472400	55700	55800	55800	55700	653
454	20250106	115900	10791050000	55800	55700	55800	55700	270
455	20250106	115800	10775994000	55700	55800	55800	55700	102
456	20250106	115700	10770306800	55700	55800	55800	55700	588
457	20250106	115600	10737525200	55800	55800	55800	55700	81
458	20250106	115500	10733007800	55700	55700	55800	55700	190
459	20250106	115400	10722418100	55700	55800	55900	55700	2215
460	20250106	115300	10598821100	55800	55800	55900	55800	578
461	20250106	115200	10566561100	55900	55800	55900	55800	186
462	20250106	115100	10556179000	55800	55800	55900	55800	89
463	20250106	115000	10551208500	55800	55900	55900	55800	274
464	20250106	114900	10535913900	55900	55800	55900	55800	209
465	20250106	114800	10524249600	55800	55900	55900	55800	289
466	20250106	114700	10508116400	55900	55900	55900	55800	235
467	20250106	114600	10494992100	55800	55900	55900	55800	146
468	20250106	114500	10486833200	55800	55800	55900	55800	158
469	20250106	114400	10478014500	55900	55900	55900	55800	2312
470	20250106	114300	10349003500	55900	55900	55900	55800	88
471	20250106	114200	10344087400	55900	55800	55900	55800	487
472	20250106	114100	10316876300	55900	55900	55900	55800	274
473	20250106	114000	10301560600	55900	55900	55900	55800	120
474	20250106	113900	10294858200	55800	55900	55900	55800	166
475	20250106	113800	10285587600	55800	55900	55900	55800	66
476	20250106	113700	10281901600	55900	55800	55900	55800	515
477	20250106	113600	10253160500	55900	55900	55900	55800	77
478	20250106	113500	10248859800	55800	55900	55900	55800	158
479	20250106	113400	10240041200	55800	55800	55900	55800	272
480	20250106	113300	10224850000	55900	55800	55900	55800	80
481	20250106	113200	10220382000	55800	55900	55900	55800	309
482	20250106	113100	10203131700	55900	55900	55900	55800	267
483	20250106	113000	10188231100	55900	55700	55900	55700	2536
484	20250106	112900	10046703200	55800	55700	55800	55700	174
485	20250106	112800	10036996500	55800	55700	55800	55700	53
486	20250106	112700	10034042300	55800	55800	55800	55700	270
487	20250106	112600	10018997600	55700	55700	55800	55700	58
488	20250106	112500	10015764400	55700	55800	55800	55700	262
489	20250106	112400	10001153300	55800	55700	55800	55700	471
490	20250106	112300	9974895600	55800	55800	55800	55700	259
491	20250106	112200	9960443700	55800	55800	55800	55700	1403
492	20250106	112100	9882156500	55900	55700	55900	55700	437
493	20250106	112000	9857774500	55800	55800	55800	55700	868
494	20250106	111900	9809340500	55800	55800	55900	55800	3099
495	20250106	111800	9636414800	55800	55900	55900	55800	96
496	20250106	111700	9631055700	55800	55800	55900	55800	194
497	20250106	111600	9620227500	55900	55900	55900	55800	373
498	20250106	111500	9599404000	55800	55900	55900	55800	1348
499	20250106	111400	9524079000	55800	55900	55900	55800	172
500	20250106	111300	9514475800	55900	55800	55900	55800	244
501	20250106	111200	9500836800	55800	55900	55900	55800	1852
502	20250106	111100	9397336000	56000	55900	56000	55900	526
503	20250106	111000	9367926200	55900	56000	56000	55900	37
504	20250106	110900	9365854500	56000	55900	56000	55900	45
505	20250106	110800	9363335500	56000	56000	56000	55900	97
506	20250106	110700	9357907300	56000	55900	56000	55800	906
507	20250106	110600	9307269400	55800	55900	56000	55800	598
508	20250106	110500	9273855800	56000	55800	56000	55800	2771
509	20250106	110400	9118979900	55900	56000	56000	55800	3097
510	20250106	110300	8945931600	56000	56000	56000	55900	334
511	20250106	110200	8927256900	55900	56000	56000	55900	148
512	20250106	110100	8918982100	56000	56000	56000	55900	1119
513	20250106	110000	8856318200	55900	56000	56000	55900	69
514	20250106	105900	8852456300	56000	55900	56000	55900	131
515	20250106	105800	8845129500	55900	56000	56000	55900	45
516	20250106	105700	8842609700	55900	55900	55900	55800	318
517	20250106	105600	8824837400	55900	55900	55900	55800	252
518	20250106	105500	8810754300	55900	55900	55900	55800	419
519	20250106	105400	8787332500	55900	55800	55900	55800	349
520	20250106	105300	8767846300	55900	56000	56000	55800	6492
521	20250106	105200	8404936300	55900	56000	56000	55900	377
522	20250106	105100	8383861600	56000	55800	56000	55800	3600
523	20250106	105000	8182633000	55800	55800	55900	55800	796
524	20250106	104900	8138177100	55800	55900	55900	55800	786
525	20250106	104800	8094315100	55800	55800	55900	55800	374
526	20250106	104700	8073438800	55800	55800	55900	55800	1054
527	20250106	104600	8014625200	55800	55800	55800	55700	624
528	20250106	104500	7979806600	55800	55800	55800	55700	474
529	20250106	104400	7953360500	55800	55900	55900	55800	3171
530	20250106	104300	7776401200	55900	55900	55900	55800	105
531	20250106	104200	7770531900	55900	55800	55900	55800	411
532	20250106	104100	7747572900	55800	55900	55900	55800	269
533	20250106	104000	7732560200	55900	55900	55900	55800	150
534	20250106	103900	7724177900	55900	55800	55900	55800	1132
535	20250106	103800	7660908000	55800	55900	55900	55800	125
536	20250106	103700	7653923800	55900	55900	55900	55800	321
537	20250106	103600	7636000200	55900	55900	56000	55800	2247
538	20250106	103500	7510405600	55900	55900	56000	55900	207
539	20250106	103400	7498817000	56000	56000	56000	55900	345
540	20250106	103300	7479522700	56000	56000	56000	55900	394
541	20250106	103200	7457479500	55900	56000	56000	55900	771
542	20250106	103100	7414306300	55900	56000	56000	55900	134
543	20250106	103000	7406808800	56000	56000	56000	55900	320
544	20250106	102900	7388904200	56000	56000	56000	55900	388
545	20250106	102800	7367211500	56000	56000	56000	55900	58
546	20250106	102700	7363965800	55900	55900	55900	55800	887
547	20250106	102600	7314383400	55900	55900	55900	55800	1410
548	20250106	102500	7235610200	55800	55900	55900	55800	276
549	20250106	102400	7220207900	55800	55900	55900	55800	175
550	20250106	102300	7210440800	55800	55800	55900	55800	8079
551	20250106	102200	6759610000	55900	55900	56000	55800	429
552	20250106	102100	6735635100	55900	55900	56000	55900	2257
553	20250106	102000	6609463900	55900	55900	56000	55900	1656
554	20250106	101900	6516881400	56000	56000	56000	55900	188
555	20250106	101800	6506362800	56000	56000	56000	55900	87
556	20250106	101700	6501497100	56000	56000	56000	55900	898
557	20250106	101600	6451219400	56000	56000	56000	55900	1036
558	20250106	101500	6393221800	56000	55900	56000	55900	247
559	20250106	101400	6379392800	55900	55900	56000	55900	231
560	20250106	101300	6366467500	55900	55900	56000	55900	367
561	20250106	101200	6345916900	55900	56000	56000	55900	677
562	20250106	101100	6308018400	56000	55900	56000	55900	360
563	20250106	101000	6287880700	56000	56000	56000	55900	34
564	20250106	100900	6285976900	55900	56000	56000	55900	1240
565	20250106	100800	6216650900	56000	56000	56000	55900	3689
566	20250106	100700	6010147200	56100	56100	56100	56000	625
567	20250106	100600	5975088300	56100	56100	56100	56000	515
568	20250106	100500	5946197500	56100	56100	56100	56000	1782
569	20250106	100400	5846237900	56200	56200	56200	56200	44
570	20250106	100300	5843765100	56200	56100	56200	56100	78
571	20250106	100200	5839383800	56100	56200	56200	56100	65
572	20250106	100100	5835736600	56100	56200	56200	56100	1959
573	20250106	100000	5725833800	56200	56200	56200	56100	203
574	20250106	095900	5714427900	56100	56100	56200	56100	381
575	20250106	095800	5693048300	56200	56100	56200	56100	134
576	20250106	095700	5685528200	56200	56100	56200	56100	243
577	20250106	095600	5671891500	56200	56100	56200	56000	3062
578	20250106	095500	5500140600	56200	56000	56200	56000	5585
579	20250106	095400	5186743800	56000	56100	56100	56000	75
580	20250106	095300	5182539800	56100	56000	56100	56000	114
581	20250106	095200	5176147500	56000	56100	56100	56000	136
582	20250106	095100	5168524400	56100	56100	56100	56000	110
583	20250106	095000	5162360400	56000	56000	56100	55900	2169
584	20250106	094900	5040876200	56100	56000	56100	56000	4846
585	20250106	094800	4769498900	56100	56000	56100	56000	176
586	20250106	094700	4759636000	56100	56100	56100	56000	226
587	20250106	094600	4746966400	56100	56000	56100	56000	98
588	20250106	094500	4741474300	56000	56100	56100	56000	322
589	20250106	094400	4723434300	56100	56100	56100	56000	103
590	20250106	094300	4717658800	56000	56100	56100	56000	205
591	20250106	094200	4706171100	56100	56000	56100	56000	279
592	20250106	094100	4690525000	56100	56100	56100	56000	135
593	20250106	094000	4682960900	56100	56100	56200	56000	682
594	20250106	093900	4644700400	56100	56300	56300	56000	3172
595	20250106	093800	4466644700	56200	56200	56300	56200	668
596	20250106	093700	4429101800	56200	56200	56300	56100	1787
597	20250106	093600	4328671900	56200	56200	56200	56100	86
598	20250106	093500	4323841400	56200	56100	56200	56100	531
599	20250106	093400	4294018800	56200	56200	56200	56100	237
600	20250106	093300	4280717700	56200	56200	56200	56100	1328
601	20250106	093200	4206210000	56200	56200	56200	56100	443
602	20250106	093100	4181348900	56200	56100	56200	56100	675
603	20250106	093000	4143476400	56100	56200	56200	56000	1311
604	20250106	092900	4069930300	56200	56000	56200	56000	1539
605	20250106	092800	3983611300	56000	56100	56100	56000	437
606	20250106	092700	3959124400	56100	56200	56200	56000	1075
607	20250106	092600	3898818000	56200	56100	56200	56000	1377
608	20250106	092500	3821543300	56100	56100	56100	56000	711
609	20250106	092400	3781680000	56100	56100	56100	56000	493
610	20250106	092300	3754024900	56100	56000	56100	56000	106
611	20250106	092200	3748083300	56000	56000	56100	56000	691
612	20250106	092100	3709376800	56100	55900	56100	55900	2003
613	20250106	092000	3597206600	56000	56100	56100	55900	1992
614	20250106	091900	3485653600	56000	56100	56100	56000	325
615	20250106	091800	3467446800	56100	56000	56100	56000	645
616	20250106	091700	3431290000	56100	56000	56100	56000	684
617	20250106	091600	3392985000	56000	56200	56200	55900	3246
618	20250106	091500	3210980800	56200	56300	56400	56200	3120
619	20250106	091400	3035429100	56300	56100	56400	56100	2168
620	20250106	091300	2913496600	56100	55900	56200	55900	3701
621	20250106	091200	2706082500	55900	55900	56000	55800	835
622	20250106	091100	2659459100	55800	55800	55900	55700	1342
623	20250106	091000	2584518100	55800	55700	55800	55600	2783
624	20250106	090900	2429479500	55700	55700	55700	55600	1837
625	20250106	090800	2327170000	55700	55700	55700	55600	3001
626	20250106	090700	2160241300	55600	55500	55800	55500	3261
627	20250106	090600	1978889500	55500	55900	55900	55500	7102
628	20250106	090500	1583694300	55800	55800	55800	55700	3729
629	20250106	090400	1375694800	55800	55800	55800	55700	5090
630	20250106	090300	1091877500	55800	56000	56000	55800	2968
631	20250106	090200	926027300	56100	56000	56200	56000	2044
632	20250106	090100	811436000	56000	55700	56200	55700	3280
633	20250106	090000	627559200	56000	56300	56300	55700	11194