KissMeData/068270/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194800	68277825100	185100	185100	185100	185100	30960
3	20250110	194700	68277825100	185100	185100	185100	185100	0
4	20250110	194600	68277825100	185100	185100	185100	185100	0
5	20250110	194500	68277825100	185100	185100	185100	185100	0
6	20250110	194400	68277825100	185100	185100	185100	185100	0
7	20250110	194300	68277825100	185100	185100	185100	185100	0
8	20250110	194200	68277825100	185100	185100	185100	185100	0
9	20250110	194100	68277825100	185100	185100	185100	185100	0
10	20250110	194000	68277825100	185100	185100	185100	185100	0
11	20250110	193900	68277825100	185100	185100	185100	185100	0
12	20250110	193800	68277825100	185100	185100	185100	185100	0
13	20250110	193700	68277825100	185100	185100	185100	185100	0
14	20250110	193600	68277825100	185100	185100	185100	185100	0
15	20250110	193500	68277825100	185100	185100	185100	185100	0
16	20250110	193400	68277825100	185100	185100	185100	185100	0
17	20250110	193300	68277825100	185100	185100	185100	185100	0
18	20250110	193200	68277825100	185100	185100	185100	185100	0
19	20250110	193100	68277825100	185100	185100	185100	185100	0
20	20250110	193000	68277825100	185100	185100	185100	185100	0
21	20250110	192900	68277825100	185100	185100	185100	185100	0
22	20250110	192800	68277825100	185100	185100	185100	185100	0
23	20250110	192700	68277825100	185100	185100	185100	185100	0
24	20250110	192600	68277825100	185100	185100	185100	185100	0
25	20250110	192500	68277825100	185100	185100	185100	185100	0
26	20250110	192400	68277825100	185100	185100	185100	185100	0
27	20250110	192300	68277825100	185100	185100	185100	185100	0
28	20250110	192200	68277825100	185100	185100	185100	185100	0
29	20250110	192100	68277825100	185100	185100	185100	185100	0
30	20250110	192000	68277825100	185100	185100	185100	185100	0
31	20250110	191900	68277825100	185100	185100	185100	185100	0
32	20250110	191800	68277825100	185100	185100	185100	185100	30960
33	20250110	191700	68277825100	185100	185100	185100	185100	0
34	20250110	191600	68277825100	185100	185100	185100	185100	0
35	20250110	191500	68277825100	185100	185100	185100	185100	0
36	20250110	191400	68277825100	185100	185100	185100	185100	0
37	20250110	191300	68277825100	185100	185100	185100	185100	0
38	20250110	191200	68277825100	185100	185100	185100	185100	0
39	20250110	191100	68277825100	185100	185100	185100	185100	0
40	20250110	191000	68277825100	185100	185100	185100	185100	0
41	20250110	190900	68277825100	185100	185100	185100	185100	0
42	20250110	190800	68277825100	185100	185100	185100	185100	0
43	20250110	190700	68277825100	185100	185100	185100	185100	0
44	20250110	190600	68277825100	185100	185100	185100	185100	0
45	20250110	190500	68277825100	185100	185100	185100	185100	0
46	20250110	190400	68277825100	185100	185100	185100	185100	0
47	20250110	190300	68277825100	185100	185100	185100	185100	0
48	20250110	190200	68277825100	185100	185100	185100	185100	0
49	20250110	190100	68277825100	185100	185100	185100	185100	0
50	20250110	190000	68277825100	185100	185100	185100	185100	0
51	20250110	185900	68277825100	185100	185100	185100	185100	0
52	20250110	185800	68277825100	185100	185100	185100	185100	0
53	20250110	185700	68277825100	185100	185100	185100	185100	0
54	20250110	185600	68277825100	185100	185100	185100	185100	0
55	20250110	185500	68277825100	185100	185100	185100	185100	0
56	20250110	185400	68277825100	185100	185100	185100	185100	0
57	20250110	185300	68277825100	185100	185100	185100	185100	0
58	20250110	185200	68277825100	185100	185100	185100	185100	0
59	20250110	185100	68277825100	185100	185100	185100	185100	0
60	20250110	185000	68277825100	185100	185100	185100	185100	0
61	20250110	184900	68277825100	185100	185100	185100	185100	0
62	20250110	184800	68277825100	185100	185100	185100	185100	30960
63	20250110	184700	68277825100	185100	185100	185100	185100	0
64	20250110	184600	68277825100	185100	185100	185100	185100	0
65	20250110	184500	68277825100	185100	185100	185100	185100	0
66	20250110	184400	68277825100	185100	185100	185100	185100	0
67	20250110	184300	68277825100	185100	185100	185100	185100	0
68	20250110	184200	68277825100	185100	185100	185100	185100	0
69	20250110	184100	68277825100	185100	185100	185100	185100	0
70	20250110	184000	68277825100	185100	185100	185100	185100	0
71	20250110	183900	68277825100	185100	185100	185100	185100	0
72	20250110	183800	68277825100	185100	185100	185100	185100	0
73	20250110	183700	68277825100	185100	185100	185100	185100	0
74	20250110	183600	68277825100	185100	185100	185100	185100	0
75	20250110	183500	68277825100	185100	185100	185100	185100	0
76	20250110	183400	68277825100	185100	185100	185100	185100	0
77	20250110	183300	68277825100	185100	185100	185100	185100	0
78	20250110	183200	68277825100	185100	185100	185100	185100	0
79	20250110	183100	68277825100	185100	185100	185100	185100	0
80	20250110	183000	68277825100	185100	185100	185100	185100	0
81	20250110	182900	68277825100	185100	185100	185100	185100	0
82	20250110	182800	68277825100	185100	185100	185100	185100	0
83	20250110	182700	68277825100	185100	185100	185100	185100	0
84	20250110	182600	68277825100	185100	185100	185100	185100	0
85	20250110	182500	68277825100	185100	185100	185100	185100	0
86	20250110	182400	68277825100	185100	185100	185100	185100	0
87	20250110	182300	68277825100	185100	185100	185100	185100	0
88	20250110	182200	68277825100	185100	185100	185100	185100	0
89	20250110	182100	68277825100	185100	185100	185100	185100	0
90	20250110	182000	68277825100	185100	185100	185100	185100	0
91	20250110	181900	68277825100	185100	185100	185100	185100	0
92	20250110	181800	68277825100	185100	185100	185100	185100	30960
93	20250110	181700	68277825100	185100	185100	185100	185100	0
94	20250110	181600	68277825100	185100	185100	185100	185100	0
95	20250110	181500	68277825100	185100	185100	185100	185100	0
96	20250110	181400	68277825100	185100	185100	185100	185100	0
97	20250110	181300	68277825100	185100	185100	185100	185100	0
98	20250110	181200	68277825100	185100	185100	185100	185100	0
99	20250110	181100	68277825100	185100	185100	185100	185100	0
100	20250110	181000	68277825100	185100	185100	185100	185100	0
101	20250110	180900	68277825100	185100	185100	185100	185100	0
102	20250110	180800	68277825100	185100	185100	185100	185100	0
103	20250110	180700	68277825100	185100	185100	185100	185100	0
104	20250110	180600	68277825100	185100	185100	185100	185100	0
105	20250110	180500	68277825100	185100	185100	185100	185100	0
106	20250110	180400	68277825100	185100	185100	185100	185100	0
107	20250110	180300	68277825100	185100	185100	185100	185100	0
108	20250110	180200	68277825100	185100	185100	185100	185100	0
109	20250110	180100	68277825100	185100	185100	185100	185100	0
110	20250110	180000	68277825100	185100	185100	185100	185100	0
111	20250110	175900	68277825100	185100	185100	185100	185100	0
112	20250110	175800	68277825100	185100	185100	185100	185100	0
113	20250110	175700	68277825100	185100	185100	185100	185100	0
114	20250110	175600	68277825100	185100	185100	185100	185100	0
115	20250110	175500	68277825100	185100	185100	185100	185100	0
116	20250110	175400	68277825100	185100	185100	185100	185100	0
117	20250110	175300	68277825100	185100	185100	185100	185100	0
118	20250110	175200	68277825100	185100	185100	185100	185100	0
119	20250110	175100	68277825100	185100	185100	185100	185100	0
120	20250110	175000	68277825100	185100	185100	185100	185100	0
121	20250110	174900	68277825100	185100	185100	185100	185100	0
122	20250110	174800	68277825100	185100	185100	185100	185100	30960
123	20250110	174700	68277825100	185100	185100	185100	185100	0
124	20250110	174600	68277825100	185100	185100	185100	185100	0
125	20250110	174500	68277825100	185100	185100	185100	185100	0
126	20250110	174400	68277825100	185100	185100	185100	185100	0
127	20250110	174300	68277825100	185100	185100	185100	185100	0
128	20250110	174200	68277825100	185100	185100	185100	185100	0
129	20250110	174100	68277825100	185100	185100	185100	185100	0
130	20250110	174000	68277825100	185100	185100	185100	185100	0
131	20250110	173900	68277825100	185100	185100	185100	185100	0
132	20250110	173800	68277825100	185100	185100	185100	185100	0
133	20250110	173700	68277825100	185100	185100	185100	185100	0
134	20250110	173600	68277825100	185100	185100	185100	185100	0
135	20250110	173500	68277825100	185100	185100	185100	185100	0
136	20250110	173400	68277825100	185100	185100	185100	185100	0
137	20250110	173300	68277825100	185100	185100	185100	185100	0
138	20250110	173200	68277825100	185100	185100	185100	185100	0
139	20250110	173100	68277825100	185100	185100	185100	185100	0
140	20250110	173000	68277825100	185100	185100	185100	185100	0
141	20250110	172900	68277825100	185100	185100	185100	185100	0
142	20250110	172800	68277825100	185100	185100	185100	185100	0
143	20250110	172700	68277825100	185100	185100	185100	185100	0
144	20250110	172600	68277825100	185100	185100	185100	185100	0
145	20250110	172500	68277825100	185100	185100	185100	185100	0
146	20250110	172400	68277825100	185100	185100	185100	185100	0
147	20250110	172300	68277825100	185100	185100	185100	185100	0
148	20250110	172200	68277825100	185100	185100	185100	185100	0
149	20250110	172100	68277825100	185100	185100	185100	185100	0
150	20250110	172000	68277825100	185100	185100	185100	185100	0
151	20250110	171900	68277825100	185100	185100	185100	185100	0
152	20250110	171800	68277825100	185100	185100	185100	185100	30960
153	20250110	171700	68277825100	185100	185100	185100	185100	0
154	20250110	171600	68277825100	185100	185100	185100	185100	0
155	20250110	171500	68277825100	185100	185100	185100	185100	0
156	20250110	171400	68277825100	185100	185100	185100	185100	0
157	20250110	171300	68277825100	185100	185100	185100	185100	0
158	20250110	171200	68277825100	185100	185100	185100	185100	0
159	20250110	171100	68277825100	185100	185100	185100	185100	0
160	20250110	171000	68277825100	185100	185100	185100	185100	0
161	20250110	170900	68277825100	185100	185100	185100	185100	0
162	20250110	170800	68277825100	185100	185100	185100	185100	0
163	20250110	170700	68277825100	185100	185100	185100	185100	0
164	20250110	170600	68277825100	185100	185100	185100	185100	0
165	20250110	170500	68277825100	185100	185100	185100	185100	0
166	20250110	170400	68277825100	185100	185100	185100	185100	0
167	20250110	170300	68277825100	185100	185100	185100	185100	0
168	20250110	170200	68277825100	185100	185100	185100	185100	0
169	20250110	170100	68277825100	185100	185100	185100	185100	0
170	20250110	170000	68277825100	185100	185100	185100	185100	0
171	20250110	165900	68277825100	185100	185100	185100	185100	0
172	20250110	165800	68277825100	185100	185100	185100	185100	0
173	20250110	165700	68277825100	185100	185100	185100	185100	0
174	20250110	165600	68277825100	185100	185100	185100	185100	0
175	20250110	165500	68277825100	185100	185100	185100	185100	0
176	20250110	165400	68277825100	185100	185100	185100	185100	0
177	20250110	165300	68277825100	185100	185100	185100	185100	0
178	20250110	165200	68277825100	185100	185100	185100	185100	0
179	20250110	165100	68277825100	185100	185100	185100	185100	0
180	20250110	165000	68277825100	185100	185100	185100	185100	0
181	20250110	164900	68277825100	185100	185100	185100	185100	0
182	20250110	164800	68277825100	185100	185100	185100	185100	30960
183	20250110	164700	68277825100	185100	185100	185100	185100	0
184	20250110	164600	68277825100	185100	185100	185100	185100	0
185	20250110	164500	68277825100	185100	185100	185100	185100	0
186	20250110	164400	68277825100	185100	185100	185100	185100	0
187	20250110	164300	68277825100	185100	185100	185100	185100	0
188	20250110	164200	68277825100	185100	185100	185100	185100	0
189	20250110	164100	68277825100	185100	185100	185100	185100	0
190	20250110	164000	68277825100	185100	185100	185100	185100	0
191	20250110	163900	68277825100	185100	185100	185100	185100	0
192	20250110	163800	68277825100	185100	185100	185100	185100	0
193	20250110	163700	68277825100	185100	185100	185100	185100	0
194	20250110	163600	68277825100	185100	185100	185100	185100	0
195	20250110	163500	68277825100	185100	185100	185100	185100	0
196	20250110	163400	68277825100	185100	185100	185100	185100	0
197	20250110	163300	68277825100	185100	185100	185100	185100	0
198	20250110	163200	68277825100	185100	185100	185100	185100	0
199	20250110	163100	68277825100	185100	185100	185100	185100	0
200	20250110	163000	68277825100	185100	185100	185100	185100	0
201	20250110	162900	68277825100	185100	185100	185100	185100	0
202	20250110	162800	68277825100	185100	185100	185100	185100	0
203	20250110	162700	68277825100	185100	185100	185100	185100	0
204	20250110	162600	68277825100	185100	185100	185100	185100	0
205	20250110	162500	68277825100	185100	185100	185100	185100	0
206	20250110	162400	68277825100	185100	185100	185100	185100	0
207	20250110	162300	68277825100	185100	185100	185100	185100	0
208	20250110	162200	68277825100	185100	185100	185100	185100	0
209	20250110	162100	68277825100	185100	185100	185100	185100	0
210	20250110	162000	68277825100	185100	185100	185100	185100	0
211	20250110	161900	68277825100	185100	185100	185100	185100	0
212	20250110	161800	68277825100	185100	185100	185100	185100	30960
213	20250110	161700	68277825100	185100	185100	185100	185100	0
214	20250110	161600	68277825100	185100	185100	185100	185100	0
215	20250110	161500	68277825100	185100	185100	185100	185100	0
216	20250110	161400	68277825100	185100	185100	185100	185100	0
217	20250110	161300	68277825100	185100	185100	185100	185100	0
218	20250110	161200	68277825100	185100	185100	185100	185100	0
219	20250110	161100	68277825100	185100	185100	185100	185100	0
220	20250110	161000	68277825100	185100	185100	185100	185100	0
221	20250110	160900	68277825100	185100	185100	185100	185100	0
222	20250110	160800	68277825100	185100	185100	185100	185100	0
223	20250110	160700	68277825100	185100	185100	185100	185100	0
224	20250110	160600	68277825100	185100	185100	185100	185100	0
225	20250110	160500	68277825100	185100	185100	185100	185100	0
226	20250110	160400	68277825100	185100	185100	185100	185100	0
227	20250110	160300	68277825100	185100	185100	185100	185100	0
228	20250110	160200	68277825100	185100	185100	185100	185100	0
229	20250110	160100	68277825100	185100	185100	185100	185100	0
230	20250110	160000	68277825100	185100	185100	185100	185100	0
231	20250110	155900	68277825100	185100	185100	185100	185100	0
232	20250110	155800	68277825100	185100	185100	185100	185100	0
233	20250110	155700	68277825100	185100	185100	185100	185100	0
234	20250110	155600	68277825100	185100	185100	185100	185100	0
235	20250110	155500	68277825100	185100	185100	185100	185100	0
236	20250110	155400	68277825100	185100	185100	185100	185100	0
237	20250110	155300	68277825100	185100	185100	185100	185100	0
238	20250110	155200	68277825100	185100	185100	185100	185100	0
239	20250110	155100	68277825100	185100	185100	185100	185100	0
240	20250110	155000	68277825100	185100	185100	185100	185100	0
241	20250110	154900	68277825100	185100	185100	185100	185100	0
242	20250110	154800	68277825100	185100	185100	185100	185100	30960
243	20250110	154700	68277825100	185100	185100	185100	185100	0
244	20250110	154600	68277825100	185100	185100	185100	185100	0
245	20250110	154500	68277825100	185100	185100	185100	185100	0
246	20250110	154400	68277825100	185100	185100	185100	185100	0
247	20250110	154300	68277825100	185100	185100	185100	185100	0
248	20250110	154200	68277825100	185100	185100	185100	185100	0
249	20250110	154100	68277825100	185100	185100	185100	185100	0
250	20250110	154000	68277825100	185100	185100	185100	185100	0
251	20250110	153900	68277825100	185100	185100	185100	185100	0
252	20250110	153800	68277825100	185100	185100	185100	185100	0
253	20250110	153700	68277825100	185100	185100	185100	185100	0
254	20250110	153600	68277825100	185100	185100	185100	185100	0
255	20250110	153500	68277825100	185100	185100	185100	185100	0
256	20250110	153400	68277825100	185100	185100	185100	185100	0
257	20250110	153300	68277825100	185100	185100	185100	185100	0
258	20250110	153200	68277825100	185100	185100	185100	185100	0
259	20250110	153100	68277825100	185100	185100	185100	185100	0
260	20250110	153000	68277825100	185100	185100	185100	185100	30960
261	20250110	152900	62547129100	185200	185200	185200	185200	0
262	20250110	152800	62547129100	185200	185200	185200	185200	0
263	20250110	152700	62547129100	185200	185200	185200	185200	0
264	20250110	152600	62547129100	185200	185200	185200	185200	0
265	20250110	152500	62547129100	185200	185200	185200	185200	0
266	20250110	152400	62547129100	185200	185200	185200	185200	0
267	20250110	152300	62547129100	185200	185200	185200	185200	0
268	20250110	152200	62547129100	185200	185200	185200	185200	0
269	20250110	152100	62547129100	185200	185200	185200	185200	0
270	20250110	152000	62547129100	185200	185200	185200	185200	0
271	20250110	151900	62547129100	185200	185200	185200	185100	571
272	20250110	151800	62441415800	185200	185200	185200	185100	1073
273	20250110	151700	62242707600	185200	185200	185300	185100	1239
274	20250110	151600	62013242400	185300	185300	185300	185200	386
275	20250110	151500	61941742000	185200	185200	185300	185200	468
276	20250110	151400	61855056300	185300	185200	185300	185200	946
277	20250110	151300	61679806100	185200	185200	185300	185200	485
278	20250110	151200	61589961400	185200	185200	185300	185100	1640
279	20250110	151100	61286243800	185200	185200	185300	185100	3031
280	20250110	151000	60724905400	185100	185100	185200	185100	1485
281	20250110	150900	60449917800	185100	185100	185200	185100	1568
282	20250110	150800	60159673100	185100	185200	185200	185100	2084
283	20250110	150700	59773899600	185100	185200	185300	185100	1618
284	20250110	150600	59474248200	185200	185200	185300	185200	493
285	20250110	150500	59382924000	185200	185200	185300	185200	380
286	20250110	150400	59312537100	185200	185200	185300	185200	230
287	20250110	150300	59269933900	185200	185300	185300	185200	370
288	20250110	150200	59201390800	185200	185300	185300	185200	308
289	20250110	150100	59144320600	185300	185300	185400	185200	1824
290	20250110	150000	58806338800	185300	185500	185600	185300	5461
291	20250110	145900	57793688300	185500	185500	185600	185500	1036
292	20250110	145800	57601506800	185500	185600	185600	185500	1537
293	20250110	145700	57316341300	185500	185500	185700	185500	1036
294	20250110	145600	57124084300	185500	185500	185600	185500	612
295	20250110	145500	57010515800	185500	185600	185600	185500	830
296	20250110	145400	56856507100	185600	185600	185700	185500	2386
297	20250110	145300	56413703400	185700	185600	185700	185600	1099
298	20250110	145200	56209684400	185600	185700	185700	185600	197
299	20250110	145100	56173114100	185600	185600	185700	185600	394
300	20250110	145000	56099963200	185600	185600	185700	185600	213
301	20250110	144900	56060422900	185600	185700	185700	185600	434
302	20250110	144800	55979863600	185600	185700	185800	185600	882
303	20250110	144700	55816075600	185700	185700	185800	185700	707
304	20250110	144600	55684777900	185700	185700	185800	185700	300
305	20250110	144500	55629059800	185700	185700	185800	185700	193
306	20250110	144400	55593214600	185800	185700	185800	185700	449
307	20250110	144300	55509808500	185700	185700	185800	185700	796
308	20250110	144200	55361983200	185700	185700	185800	185700	303
309	20250110	144100	55305700500	185700	185700	185800	185700	393
310	20250110	144000	55232713400	185700	185800	185800	185700	616
311	20250110	143900	55118307700	185700	185700	185800	185700	365
312	20250110	143800	55050519400	185800	185700	185800	185700	243
313	20250110	143700	55005387900	185700	185800	185800	185700	337
314	20250110	143600	54942798500	185800	185800	185900	185700	1832
315	20250110	143500	54602410300	185800	185800	185900	185800	350
316	20250110	143400	54537365800	185900	185800	185900	185800	377
317	20250110	143300	54467306900	185800	185900	185900	185800	221
318	20250110	143200	54426235300	185800	185900	185900	185800	216
319	20250110	143100	54386091000	185800	185800	185900	185800	366
320	20250110	143000	54318077300	185800	185900	185900	185800	249
321	20250110	142900	54271806600	185900	185900	185900	185800	176
322	20250110	142800	54239094900	185800	185800	185900	185700	709
323	20250110	142700	54107356700	185800	185800	185900	185800	614
324	20250110	142600	53993248600	185800	185800	185900	185800	464
325	20250110	142500	53907018400	185900	185700	185900	185700	985
326	20250110	142400	53724071300	185700	185800	185900	185700	1010
327	20250110	142300	53536409700	185800	185900	185900	185800	277
328	20250110	142200	53484930400	185800	185900	185900	185800	131
329	20250110	142100	53460583500	185800	186000	186000	185800	1456
330	20250110	142000	53190004000	185900	186000	186000	185900	402
331	20250110	141900	53115261700	185900	186000	186000	185900	505
332	20250110	141800	53021373500	185900	186000	186000	185900	778
333	20250110	141700	52876715200	186000	185800	186000	185800	1385
334	20250110	141600	52619229400	185800	185800	185900	185700	2318
335	20250110	141500	52188532600	185800	185800	185800	185700	321
336	20250110	141400	52128901600	185800	185700	185800	185700	264
337	20250110	141300	52079861200	185700	185700	185800	185600	1108
338	20250110	141200	51874109200	185600	185600	185700	185600	293
339	20250110	141100	51819709800	185600	185600	185700	185600	204
340	20250110	141000	51781832000	185600	185700	185700	185600	213
341	20250110	140900	51742285600	185600	185600	185700	185600	446
342	20250110	140800	51659496000	185700	185600	185700	185600	166
343	20250110	140700	51628676500	185600	185700	185700	185600	164
344	20250110	140600	51598226000	185600	185600	185700	185600	255
345	20250110	140500	51550877700	185600	185600	185700	185600	135
346	20250110	140400	51525813900	185600	185700	185700	185600	264
347	20250110	140300	51476802500	185700	185800	185800	185600	265
348	20250110	140200	51427590300	185800	185800	185800	185700	1052
349	20250110	140100	51232223700	185700	185800	185800	185700	142
350	20250110	140000	51205843700	185700	185800	185800	185700	149
351	20250110	135900	51178162200	185800	185700	185800	185500	825
352	20250110	135800	51025012300	185700	185700	185800	185600	562
353	20250110	135700	50920668800	185700	185700	185800	185700	78
354	20250110	135600	50906179100	185600	185600	185800	185600	478
355	20250110	135500	50817433800	185800	185700	185800	185600	457
356	20250110	135400	50732579500	185800	185700	185800	185700	111
357	20250110	135300	50711959900	185800	185800	185800	185700	1225
358	20250110	135200	50484458100	185800	185700	185800	185600	230
359	20250110	135100	50441731200	185800	185800	185900	185600	1850
360	20250110	135000	50098078900	185800	185700	185800	185700	145
361	20250110	134900	50071144800	185700	185700	185800	185700	267
362	20250110	134800	50021554400	185800	185800	185900	185700	1167
363	20250110	134700	49804733900	185800	185900	186000	185800	648
364	20250110	134600	49684277600	186000	185800	186000	185800	2266
365	20250110	134500	49263027900	185800	185900	185900	185800	192
366	20250110	134400	49227342800	185900	185800	185900	185800	162
367	20250110	134300	49197233500	185900	185900	185900	185800	370
368	20250110	134200	49128455600	185800	185900	185900	185800	186
369	20250110	134100	49093881100	185900	185900	185900	185800	397
370	20250110	134000	49020102700	185800	185800	185900	185700	2310
371	20250110	133900	48590823700	185800	185600	185800	185600	1957
372	20250110	133800	48227381800	185600	185700	185700	185600	140
373	20250110	133700	48201390600	185700	185600	185700	185600	1217
374	20250110	133600	47975504400	185500	185500	185600	185500	113
375	20250110	133500	47954536300	185500	185600	185600	185500	160
376	20250110	133400	47924849500	185500	185600	185600	185500	41
377	20250110	133300	47917242700	185600	185600	185600	185500	60
378	20250110	133200	47906109600	185500	185600	185600	185500	415
379	20250110	133100	47829101200	185500	185700	185700	185500	258
380	20250110	133000	47781216600	185700	185600	185700	185600	324
381	20250110	132900	47721080900	185600	185600	185700	185500	471
382	20250110	132800	47633660100	185600	185600	185700	185600	277
383	20250110	132700	47582247400	185700	185600	185700	185600	175
384	20250110	132600	47549759300	185600	185600	185700	185600	378
385	20250110	132500	47479602000	185600	185600	185700	185600	153
386	20250110	132400	47451203100	185600	185500	185600	185500	1744
387	20250110	132300	47127568900	185500	185500	185600	185500	31
388	20250110	132200	47121817400	185500	185700	185700	185500	994
389	20250110	132100	46937339900	185600	185700	185700	185600	1149
390	20250110	132000	46723999200	185700	185700	185800	185700	563
391	20250110	131900	46619449500	185700	185800	185800	185700	30
392	20250110	131800	46613876400	185700	185700	185800	185700	790
393	20250110	131700	46467167000	185700	185800	185800	185700	142
394	20250110	131600	46440790300	185700	185700	185800	185700	176
395	20250110	131500	46408104600	185700	185800	185800	185700	665
396	20250110	131400	46284558100	185700	185700	185800	185700	168
397	20250110	131300	46253354800	185800	185700	185800	185700	78
398	20250110	131200	46238864700	185700	185700	185800	185700	72
399	20250110	131100	46225492600	185800	185700	185800	185700	58
400	20250110	131000	46214719800	185700	185800	185800	185700	62
401	20250110	130900	46203204300	185800	185700	185800	185700	70
402	20250110	130800	46190205100	185700	185700	185800	185700	109
403	20250110	130700	46169961800	185700	185700	185800	185700	228
404	20250110	130600	46127615900	185700	185700	185800	185700	100
405	20250110	130500	46109045800	185700	185700	185800	185700	156
406	20250110	130400	46080074600	185700	185700	185800	185700	580
407	20250110	130300	45972367000	185700	185700	185800	185700	44
408	20250110	130200	45964195700	185700	185600	185700	185600	1353
409	20250110	130100	45712945300	185600	185600	185700	185600	239
410	20250110	130000	45668585500	185700	185600	185700	185500	1419
411	20250110	125900	45405222800	185500	185500	185600	185500	183
412	20250110	125800	45371261300	185500	185600	185600	185500	68
413	20250110	125700	45358645700	185500	185600	185600	185500	102
414	20250110	125600	45339718700	185600	185700	185700	185600	508
415	20250110	125500	45245433700	185600	185600	185700	185600	523
416	20250110	125400	45148364400	185600	185600	185700	185600	419
417	20250110	125300	45070595700	185600	185600	185700	185600	98
418	20250110	125200	45052405300	185600	185600	185700	185600	348
419	20250110	125100	44987815900	185600	185600	185700	185600	446
420	20250110	125000	44905003500	185600	185600	185700	185600	539
421	20250110	124900	44804953500	185700	185600	185700	185600	176
422	20250110	124800	44772286200	185700	185700	185700	185600	170
423	20250110	124700	44740728400	185700	185600	185700	185600	309
424	20250110	124600	44683374600	185700	185600	185700	185600	280
425	20250110	124500	44631405200	185600	185600	185700	185600	100
426	20250110	124400	44612843000	185600	185600	185700	185600	188
427	20250110	124300	44577948200	185700	185700	185700	185600	129
428	20250110	124200	44554002200	185600	185700	185700	185600	109
429	20250110	124100	44533770100	185700	185800	185800	185600	299
430	20250110	124000	44478249100	185700	185800	185800	185700	68
431	20250110	123900	44465620200	185700	185600	185800	185600	357
432	20250110	123800	44399326000	185700	185600	185700	185600	123
433	20250110	123700	44376492000	185600	185700	185700	185600	62
434	20250110	123600	44364981700	185700	185700	185700	185600	195
435	20250110	123500	44328772500	185800	185600	185800	185600	552
436	20250110	123400	44226265300	185600	185600	185700	185600	101
437	20250110	123300	44207516600	185600	185700	185700	185600	224
438	20250110	123200	44165926300	185700	185700	185800	185700	109
439	20250110	123100	44145684900	185800	185700	185800	185700	234
440	20250110	123000	44102225100	185700	185700	185800	185700	595
441	20250110	122900	43991705900	185700	185800	185800	185700	54
442	20250110	122800	43981673600	185700	185800	185800	185700	181
443	20250110	122700	43948055600	185800	185600	185800	185600	569
444	20250110	122600	43842396300	185600	185700	185700	185600	79
445	20250110	122500	43827732800	185600	185600	185700	185600	39
446	20250110	122400	43820493300	185600	185700	185700	185600	159
447	20250110	122300	43790980500	185700	185700	185700	185600	268
448	20250110	122200	43741222700	185700	185700	185800	185700	64
449	20250110	122100	43729337800	185700	185700	185800	185700	262
450	20250110	122000	43680683300	185800	185800	185800	185700	327
451	20250110	121900	43619957100	185700	185700	185800	185700	147
452	20250110	121800	43592659000	185700	185800	185800	185700	23
453	20250110	121700	43588387300	185700	185800	185800	185700	65
454	20250110	121600	43576314200	185800	185800	185900	185700	285
455	20250110	121500	43523359900	185900	185800	185900	185800	184
456	20250110	121400	43489167600	185800	185800	185900	185800	462
457	20250110	121300	43403284500	185800	185900	186000	185800	830
458	20250110	121200	43248986400	186000	185900	186000	185900	180
459	20250110	121100	43215523300	185900	185900	186000	185900	122
460	20250110	121000	43192841100	185900	186000	186000	185900	154
461	20250110	120900	43164211300	185900	185900	186000	185900	157
462	20250110	120800	43135022000	185900	185900	186000	185900	237
463	20250110	120700	43090951100	185900	186000	186000	185900	49
464	20250110	120600	43081840400	186000	186000	186100	185900	308
465	20250110	120500	43024550900	186000	186100	186100	186000	656
466	20250110	120400	42902518400	186000	186200	186200	186000	1384
467	20250110	120300	42644828100	186100	185600	186200	185600	7040
468	20250110	120200	41336245600	185600	185600	185700	185600	144
469	20250110	120100	41309513900	185600	185600	185700	185500	559
470	20250110	120000	41205761500	185600	185500	185600	185500	286
471	20250110	115900	41152685400	185500	185500	185600	185500	126
472	20250110	115800	41129305400	185600	185600	185600	185500	297
473	20250110	115700	41074191600	185600	185600	185600	185500	490
474	20250110	115600	40983252800	185600	185600	185600	185500	120
475	20250110	115500	40960984800	185600	185600	185600	185500	125
476	20250110	115400	40937789900	185500	185600	185600	185500	285
477	20250110	115300	40884912000	185600	185600	185700	185500	540
478	20250110	115200	40784710800	185600	185500	185600	185500	888
479	20250110	115100	40619905400	185600	185500	185600	185500	82
480	20250110	115000	40604691100	185600	185600	185600	185500	104
481	20250110	114900	40585392100	185600	185500	185600	185500	542
482	20250110	114800	40484842200	185500	185600	185600	185500	163
483	20250110	114700	40454601300	185600	185500	185600	185500	291
484	20250110	114600	40400612500	185500	185500	185600	185500	230
485	20250110	114500	40357940000	185500	185500	185600	185500	85
486	20250110	114400	40342169200	185600	185500	185600	185500	190
487	20250110	114300	40306915600	185500	185400	185600	185400	1428
488	20250110	114200	40042024600	185500	185400	185500	185400	138
489	20250110	114100	40016433500	185400	185500	185600	185400	2155
490	20250110	114000	39616669300	185500	185500	185600	185500	81
491	20250110	113900	39601641100	185600	185600	185600	185500	188
492	20250110	113800	39566754000	185500	185600	185600	185500	751
493	20250110	113700	39427424300	185500	185600	185600	185500	165
494	20250110	113600	39396810700	185500	185600	185600	185500	148
495	20250110	113500	39369349600	185600	185500	185600	185500	133
496	20250110	113400	39344669800	185500	185500	185600	185500	258
497	20250110	113300	39296803200	185600	185500	185600	185500	150
498	20250110	113200	39268968800	185600	185500	185600	185500	163
499	20250110	113100	39238723700	185600	185600	185600	185500	286
500	20250110	113000	39185662200	185600	185500	185600	185500	123
501	20250110	112900	39162836200	185500	185500	185600	185500	602
502	20250110	112800	39051112500	185500	185600	185600	185500	143
503	20250110	112700	39024581000	185600	185600	185600	185500	136
504	20250110	112600	38999344500	185600	185600	185600	185500	121
505	20250110	112500	38976891300	185600	185600	185700	185500	286
506	20250110	112400	38923819000	185600	185600	185700	185600	337
507	20250110	112300	38861268400	185600	185700	185700	185600	61
508	20250110	112200	38849943800	185600	185600	185700	185600	268
509	20250110	112100	38800201900	185700	185700	185700	185600	173
510	20250110	112000	38768084200	185600	185700	185800	185600	543
511	20250110	111900	38667247900	185700	185800	185800	185700	105
512	20250110	111800	38647747300	185700	185800	185800	185700	280
513	20250110	111700	38595747500	185700	185700	185800	185500	318
514	20250110	111600	38536738000	185800	185500	185800	185500	3766
515	20250110	111500	37837706400	185500	185600	185600	185500	280
516	20250110	111400	37785759700	185500	185600	185600	185400	710
517	20250110	111300	37654051800	185600	185500	185600	185500	803
518	20250110	111200	37505089500	185600	185500	185600	185400	262
519	20250110	111100	37456481600	185600	185500	185600	185400	176
520	20250110	111000	37423834200	185500	185500	185600	185400	1145
521	20250110	110900	37211344100	185500	185400	185500	185400	144
522	20250110	110800	37184633800	185500	185400	185500	185400	251
523	20250110	110700	37138090100	185500	185500	185500	185400	121
524	20250110	110600	37115650300	185400	185500	185600	185400	777
525	20250110	110500	36971522700	185500	185500	185600	185400	216
526	20250110	110400	36931452400	185600	185500	185600	185500	248
527	20250110	110300	36885441100	185500	185500	185600	185500	156
528	20250110	110200	36856496900	185600	185500	185600	185500	161
529	20250110	110100	36826626900	185500	185500	185600	185500	199
530	20250110	110000	36789707700	185500	185600	185600	185500	454
531	20250110	105900	36705474600	185500	185600	185700	185500	126
532	20250110	105800	36682092000	185700	185600	185700	185500	543
533	20250110	105700	36581310600	185600	185600	185700	185600	381
534	20250110	105600	36510589500	185600	185500	185700	185500	144
535	20250110	105500	36483860500	185500	185500	185600	185400	188
536	20250110	105400	36448985000	185500	185400	185500	185300	839
537	20250110	105300	36293434500	185400	185500	185500	185400	1179
538	20250110	105200	36074846200	185500	185700	185700	185400	1530
539	20250110	105100	35791038300	185700	185500	185700	185500	967
540	20250110	105000	35611540400	185500	185600	185600	185500	1672
541	20250110	104900	35301224800	185500	185700	185700	185500	457
542	20250110	104800	35216394100	185700	185600	185700	185500	462
543	20250110	104700	35130631900	185600	185600	185700	185500	371
544	20250110	104600	35061775900	185700	185700	185800	185600	312
545	20250110	104500	35003843600	185700	185400	185800	185300	2711
546	20250110	104400	34500793700	185300	185100	185300	185000	752
547	20250110	104300	34361526400	185000	185000	185100	184900	276
548	20250110	104200	34310465000	184900	184800	185000	184800	725
549	20250110	104100	34176458700	184800	184400	185100	184400	1257
550	20250110	104000	33944326900	184400	184400	184500	184300	839
551	20250110	103900	33789602600	184400	184400	184400	184300	1028
552	20250110	103800	33600078800	184300	184600	184600	184300	12430
553	20250110	103700	31307071100	184600	184700	184700	184600	498
554	20250110	103600	31215135800	184700	184700	184800	184600	860
555	20250110	103500	31056296400	184700	184800	184800	184700	1332
556	20250110	103400	30810270800	184800	184700	184800	184700	499
557	20250110	103300	30718097900	184700	184700	184800	184600	1214
558	20250110	103200	30493950400	184700	184700	184800	184600	1725
559	20250110	103100	30175394800	184800	184700	184800	184600	731
560	20250110	103000	30040385300	184700	184800	184900	184700	3074
561	20250110	102900	29472397000	184800	185000	185000	184800	1307
562	20250110	102800	29230722900	185000	184900	185000	184800	448
563	20250110	102700	29147864500	184900	184800	184900	184800	725
564	20250110	102600	29013828500	184800	184800	184900	184800	494
565	20250110	102500	28922532200	184900	184700	184900	184700	1057
566	20250110	102400	28727234300	184800	184700	184800	184600	1877
567	20250110	102300	28380613100	184700	184600	184700	184500	2341
568	20250110	102200	27948478700	184600	184600	184600	184500	1638
569	20250110	102100	27646145800	184600	184600	184700	184500	1511
570	20250110	102000	27367212000	184600	184500	184700	184500	1389
571	20250110	101900	27110825900	184500	184500	184600	184500	270
572	20250110	101800	27060992900	184600	184600	184600	184500	1976
573	20250110	101700	26696361600	184600	184700	184700	184500	4935
574	20250110	101600	25785333400	184700	184700	184800	184700	1784
575	20250110	101500	25455774200	184700	184700	184800	184700	1123
576	20250110	101400	25248275300	184700	184800	184800	184700	1343
577	20250110	101300	25000118100	184700	184700	184800	184700	678
578	20250110	101200	24874835000	184700	184900	185000	184700	4582
579	20250110	101100	24028268400	184800	185000	185000	184800	1345
580	20250110	101000	23779577600	184900	184900	185000	184900	323
581	20250110	100900	23719846400	184900	185000	185000	184900	707
582	20250110	100800	23589117600	184900	185000	185000	184900	400
583	20250110	100700	23515152800	185000	184900	185000	184900	491
584	20250110	100600	23424359300	185000	185000	185000	184900	1138
585	20250110	100500	23213842400	185000	185000	185000	184900	1434
586	20250110	100400	22948686600	184900	185000	185100	184900	1171
587	20250110	100300	22732073200	185000	185000	185100	185000	592
588	20250110	100200	22622548600	185000	185100	185100	185000	219
589	20250110	100100	22582023800	185100	185000	185100	184900	2202
590	20250110	100000	22174633800	185100	185100	185100	185000	1671
591	20250110	095900	21865371600	185000	185100	185100	185000	107
592	20250110	095800	21845567500	185000	185000	185100	185000	556
593	20250110	095700	21742672500	185000	185000	185100	185000	633
594	20250110	095600	21625526800	185000	185100	185100	185000	512
595	20250110	095500	21530800600	185000	185000	185100	185000	270
596	20250110	095400	21480845100	185000	185100	185100	185000	186
597	20250110	095300	21446421300	185100	184900	185200	184900	1027
598	20250110	095200	21256392500	185000	185000	185000	184900	875
599	20250110	095100	21094596300	184900	185000	185000	184900	261
600	20250110	095000	21046316400	185000	184900	185000	184800	1344
601	20250110	094900	20797818400	184900	184900	184900	184800	538
602	20250110	094800	20698386600	184800	184800	184900	184800	974
603	20250110	094700	20518328200	184900	184800	184900	184800	505
604	20250110	094600	20424997300	184800	184900	184900	184800	1255
605	20250110	094500	20193068400	184800	184900	185000	184700	1095
606	20250110	094400	19990634300	184800	184800	185000	184700	2616
607	20250110	094300	19507215400	184800	184900	184900	184700	681
608	20250110	094200	19381377900	184900	184900	185000	184800	805
609	20250110	094100	19232559500	184900	184800	184900	184700	1309
610	20250110	094000	18990682300	184800	184700	184900	184600	4120
611	20250110	093900	18229639400	184700	184900	184900	184700	3054
612	20250110	093800	17665238900	184900	185200	185300	184900	3405
613	20250110	093700	17035131500	185200	185200	185300	185100	2476
614	20250110	093600	16576552100	185200	185500	185600	185200	3919
615	20250110	093500	15850002300	185500	185100	185500	185100	2244
616	20250110	093400	15434330300	185200	185200	185200	185000	4012
617	20250110	093300	14691777100	185200	185500	185500	185200	4042
618	20250110	093200	13942596000	185500	185600	185600	185400	978
619	20250110	093100	13761181300	185500	185500	185600	185400	2512
620	20250110	093000	13295209800	185500	185600	185700	185500	739
621	20250110	092900	13158065700	185600	185700	185800	185600	886
622	20250110	092800	12993547900	185700	185900	185900	185600	1371
623	20250110	092700	12738877500	186000	186400	186400	185900	1329
624	20250110	092600	12491452500	186400	186200	186500	186200	2168
625	20250110	092500	12087409800	186300	185700	186300	185700	1507
626	20250110	092400	11807063700	185700	185700	185900	185600	579
627	20250110	092300	11699519500	185700	185300	185800	185300	2529
628	20250110	092200	11230359300	185400	185100	185400	185100	1759
629	20250110	092100	10904514200	185100	184900	185100	184900	782
630	20250110	092000	10759818500	185000	185200	185200	185000	3260
631	20250110	091900	10156705500	185100	184900	185300	184900	1175
632	20250110	091800	9939332700	184900	184700	185300	184500	3729
633	20250110	091700	9250712800	184700	184700	184700	184600	602
634	20250110	091600	9139575200	184700	184700	184800	184600	2975
635	20250110	091500	8590152600	184700	184700	185000	184700	1706
636	20250110	091400	8274916100	184700	185000	185000	184600	3672
637	20250110	091300	7596227100	185000	185300	185300	185000	4024
638	20250110	091200	6850986400	185300	185500	185500	185200	1565
639	20250110	091100	6561005300	185400	185200	185500	185200	3111
640	20250110	091000	5984529400	185300	185300	185400	185200	3720
641	20250110	090900	5295102500	185300	185200	185300	185200	1187
642	20250110	090800	5075213700	185200	185300	185400	185100	2183
643	20250110	090700	4670790200	185300	185200	185400	185200	1605
644	20250110	090600	4373412900	185200	185300	185400	185100	1860
645	20250110	090500	4028889700	185200	185500	185500	185200	1242
646	20250110	090400	3798747200	185400	185300	185700	185200	1694
647	20250110	090300	3484796500	185300	185400	185400	185100	4110
648	20250110	090200	2723373500	185500	186200	186200	185400	4154
649	20250110	090100	1951984300	186200	186300	186700	186100	2241
650	20250110	090000	1534313700	186300	185600	186700	185600	8149