KissMeData/001040/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183300	5328508100	96000	96000	96000	96000	4523
3	20250123	183200	5328508100	96000	96000	96000	96000	0
4	20250123	183100	5328508100	96000	96000	96000	96000	0
5	20250123	183000	5328508100	96000	96000	96000	96000	0
6	20250123	182900	5328508100	96000	96000	96000	96000	0
7	20250123	182800	5328508100	96000	96000	96000	96000	0
8	20250123	182700	5328508100	96000	96000	96000	96000	0
9	20250123	182600	5328508100	96000	96000	96000	96000	0
10	20250123	182500	5328508100	96000	96000	96000	96000	0
11	20250123	182400	5328508100	96000	96000	96000	96000	0
12	20250123	182300	5328508100	96000	96000	96000	96000	0
13	20250123	182200	5328508100	96000	96000	96000	96000	0
14	20250123	182100	5328508100	96000	96000	96000	96000	0
15	20250123	182000	5328508100	96000	96000	96000	96000	0
16	20250123	181900	5328508100	96000	96000	96000	96000	0
17	20250123	181800	5328508100	96000	96000	96000	96000	0
18	20250123	181700	5328508100	96000	96000	96000	96000	0
19	20250123	181600	5328508100	96000	96000	96000	96000	0
20	20250123	181500	5328508100	96000	96000	96000	96000	0
21	20250123	181400	5328508100	96000	96000	96000	96000	0
22	20250123	181300	5328508100	96000	96000	96000	96000	0
23	20250123	181200	5328508100	96000	96000	96000	96000	0
24	20250123	181100	5328508100	96000	96000	96000	96000	0
25	20250123	181000	5328508100	96000	96000	96000	96000	0
26	20250123	180900	5328508100	96000	96000	96000	96000	0
27	20250123	180800	5328508100	96000	96000	96000	96000	0
28	20250123	180700	5328508100	96000	96000	96000	96000	0
29	20250123	180600	5328508100	96000	96000	96000	96000	0
30	20250123	180500	5328508100	96000	96000	96000	96000	0
31	20250123	180400	5328508100	96000	96000	96000	96000	0
32	20250123	180300	5328508100	96000	96000	96000	96000	4523
33	20250123	180200	5328508100	96000	96000	96000	96000	0
34	20250123	180100	5328508100	96000	96000	96000	96000	0
35	20250123	180000	5328508100	96000	96000	96000	96000	0
36	20250123	175900	5328508100	96000	96000	96000	96000	0
37	20250123	175800	5328508100	96000	96000	96000	96000	0
38	20250123	175700	5328508100	96000	96000	96000	96000	0
39	20250123	175600	5328508100	96000	96000	96000	96000	0
40	20250123	175500	5328508100	96000	96000	96000	96000	0
41	20250123	175400	5328508100	96000	96000	96000	96000	0
42	20250123	175300	5328508100	96000	96000	96000	96000	0
43	20250123	175200	5328508100	96000	96000	96000	96000	0
44	20250123	175100	5328508100	96000	96000	96000	96000	0
45	20250123	175000	5328508100	96000	96000	96000	96000	0
46	20250123	174900	5328508100	96000	96000	96000	96000	0
47	20250123	174800	5328508100	96000	96000	96000	96000	0
48	20250123	174700	5328508100	96000	96000	96000	96000	0
49	20250123	174600	5328508100	96000	96000	96000	96000	0
50	20250123	174500	5328508100	96000	96000	96000	96000	0
51	20250123	174400	5328508100	96000	96000	96000	96000	0
52	20250123	174300	5328508100	96000	96000	96000	96000	0
53	20250123	174200	5328508100	96000	96000	96000	96000	0
54	20250123	174100	5328508100	96000	96000	96000	96000	0
55	20250123	174000	5328508100	96000	96000	96000	96000	0
56	20250123	173900	5328508100	96000	96000	96000	96000	0
57	20250123	173800	5328508100	96000	96000	96000	96000	0
58	20250123	173700	5328508100	96000	96000	96000	96000	0
59	20250123	173600	5328508100	96000	96000	96000	96000	0
60	20250123	173500	5328508100	96000	96000	96000	96000	0
61	20250123	173400	5328508100	96000	96000	96000	96000	0
62	20250123	173300	5328508100	96000	96000	96000	96000	4523
63	20250123	173200	5328508100	96000	96000	96000	96000	0
64	20250123	173100	5328508100	96000	96000	96000	96000	0
65	20250123	173000	5328508100	96000	96000	96000	96000	0
66	20250123	172900	5328508100	96000	96000	96000	96000	0
67	20250123	172800	5328508100	96000	96000	96000	96000	0
68	20250123	172700	5328508100	96000	96000	96000	96000	0
69	20250123	172600	5328508100	96000	96000	96000	96000	0
70	20250123	172500	5328508100	96000	96000	96000	96000	0
71	20250123	172400	5328508100	96000	96000	96000	96000	0
72	20250123	172300	5328508100	96000	96000	96000	96000	0
73	20250123	172200	5328508100	96000	96000	96000	96000	0
74	20250123	172100	5328508100	96000	96000	96000	96000	0
75	20250123	172000	5328508100	96000	96000	96000	96000	0
76	20250123	171900	5328508100	96000	96000	96000	96000	0
77	20250123	171800	5328508100	96000	96000	96000	96000	0
78	20250123	171700	5328508100	96000	96000	96000	96000	0
79	20250123	171600	5328508100	96000	96000	96000	96000	0
80	20250123	171500	5328508100	96000	96000	96000	96000	0
81	20250123	171400	5328508100	96000	96000	96000	96000	0
82	20250123	171300	5328508100	96000	96000	96000	96000	0
83	20250123	171200	5328508100	96000	96000	96000	96000	0
84	20250123	171100	5328508100	96000	96000	96000	96000	0
85	20250123	171000	5328508100	96000	96000	96000	96000	0
86	20250123	170900	5328508100	96000	96000	96000	96000	0
87	20250123	170800	5328508100	96000	96000	96000	96000	0
88	20250123	170700	5328508100	96000	96000	96000	96000	0
89	20250123	170600	5328508100	96000	96000	96000	96000	0
90	20250123	170500	5328508100	96000	96000	96000	96000	0
91	20250123	170400	5328508100	96000	96000	96000	96000	0
92	20250123	170300	5328508100	96000	96000	96000	96000	4523
93	20250123	170200	5328508100	96000	96000	96000	96000	0
94	20250123	170100	5328508100	96000	96000	96000	96000	0
95	20250123	170000	5328508100	96000	96000	96000	96000	0
96	20250123	165900	5328508100	96000	96000	96000	96000	0
97	20250123	165800	5328508100	96000	96000	96000	96000	0
98	20250123	165700	5328508100	96000	96000	96000	96000	0
99	20250123	165600	5328508100	96000	96000	96000	96000	0
100	20250123	165500	5328508100	96000	96000	96000	96000	0
101	20250123	165400	5328508100	96000	96000	96000	96000	0
102	20250123	165300	5328508100	96000	96000	96000	96000	0
103	20250123	165200	5328508100	96000	96000	96000	96000	0
104	20250123	165100	5328508100	96000	96000	96000	96000	0
105	20250123	165000	5328508100	96000	96000	96000	96000	0
106	20250123	164900	5328508100	96000	96000	96000	96000	0
107	20250123	164800	5328508100	96000	96000	96000	96000	0
108	20250123	164700	5328508100	96000	96000	96000	96000	0
109	20250123	164600	5328508100	96000	96000	96000	96000	0
110	20250123	164500	5328508100	96000	96000	96000	96000	0
111	20250123	164400	5328508100	96000	96000	96000	96000	0
112	20250123	164300	5328508100	96000	96000	96000	96000	0
113	20250123	164200	5328508100	96000	96000	96000	96000	0
114	20250123	164100	5328508100	96000	96000	96000	96000	0
115	20250123	164000	5328508100	96000	96000	96000	96000	0
116	20250123	163900	5328508100	96000	96000	96000	96000	0
117	20250123	163800	5328508100	96000	96000	96000	96000	0
118	20250123	163700	5328508100	96000	96000	96000	96000	0
119	20250123	163600	5328508100	96000	96000	96000	96000	0
120	20250123	163500	5328508100	96000	96000	96000	96000	0
121	20250123	163400	5328508100	96000	96000	96000	96000	0
122	20250123	163300	5328508100	96000	96000	96000	96000	4523
123	20250123	163200	5328508100	96000	96000	96000	96000	0
124	20250123	163100	5328508100	96000	96000	96000	96000	0
125	20250123	163000	5328508100	96000	96000	96000	96000	0
126	20250123	162900	5328508100	96000	96000	96000	96000	0
127	20250123	162800	5328508100	96000	96000	96000	96000	0
128	20250123	162700	5328508100	96000	96000	96000	96000	0
129	20250123	162600	5328508100	96000	96000	96000	96000	0
130	20250123	162500	5328508100	96000	96000	96000	96000	0
131	20250123	162400	5328508100	96000	96000	96000	96000	0
132	20250123	162300	5328508100	96000	96000	96000	96000	0
133	20250123	162200	5328508100	96000	96000	96000	96000	0
134	20250123	162100	5328508100	96000	96000	96000	96000	0
135	20250123	162000	5328508100	96000	96000	96000	96000	0
136	20250123	161900	5328508100	96000	96000	96000	96000	0
137	20250123	161800	5328508100	96000	96000	96000	96000	0
138	20250123	161700	5328508100	96000	96000	96000	96000	0
139	20250123	161600	5328508100	96000	96000	96000	96000	0
140	20250123	161500	5328508100	96000	96000	96000	96000	0
141	20250123	161400	5328508100	96000	96000	96000	96000	0
142	20250123	161300	5328508100	96000	96000	96000	96000	0
143	20250123	161200	5328508100	96000	96000	96000	96000	0
144	20250123	161100	5328508100	96000	96000	96000	96000	0
145	20250123	161000	5328508100	96000	96000	96000	96000	0
146	20250123	160900	5328508100	96000	96000	96000	96000	0
147	20250123	160800	5328508100	96000	96000	96000	96000	0
148	20250123	160700	5328508100	96000	96000	96000	96000	0
149	20250123	160600	5328508100	96000	96000	96000	96000	0
150	20250123	160500	5328508100	96000	96000	96000	96000	0
151	20250123	160400	5328508100	96000	96000	96000	96000	0
152	20250123	160300	5328508100	96000	96000	96000	96000	4523
153	20250123	160200	5328508100	96000	96000	96000	96000	0
154	20250123	160100	5328508100	96000	96000	96000	96000	0
155	20250123	160000	5328508100	96000	96000	96000	96000	0
156	20250123	155900	5328508100	96000	96000	96000	96000	0
157	20250123	155800	5328508100	96000	96000	96000	96000	0
158	20250123	155700	5328508100	96000	96000	96000	96000	0
159	20250123	155600	5328508100	96000	96000	96000	96000	0
160	20250123	155500	5328508100	96000	96000	96000	96000	0
161	20250123	155400	5328508100	96000	96000	96000	96000	0
162	20250123	155300	5328508100	96000	96000	96000	96000	0
163	20250123	155200	5328508100	96000	96000	96000	96000	0
164	20250123	155100	5328508100	96000	96000	96000	96000	0
165	20250123	155000	5328508100	96000	96000	96000	96000	0
166	20250123	154900	5328508100	96000	96000	96000	96000	0
167	20250123	154800	5328508100	96000	96000	96000	96000	0
168	20250123	154700	5328508100	96000	96000	96000	96000	0
169	20250123	154600	5328508100	96000	96000	96000	96000	0
170	20250123	154500	5328508100	96000	96000	96000	96000	0
171	20250123	154400	5328508100	96000	96000	96000	96000	0
172	20250123	154300	5328508100	96000	96000	96000	96000	0
173	20250123	154200	5328508100	96000	96000	96000	96000	0
174	20250123	154100	5328508100	96000	96000	96000	96000	0
175	20250123	154000	5328508100	96000	96000	96000	96000	0
176	20250123	153900	5328508100	96000	96000	96000	96000	0
177	20250123	153800	5328508100	96000	96000	96000	96000	0
178	20250123	153700	5328508100	96000	96000	96000	96000	0
179	20250123	153600	5328508100	96000	96000	96000	96000	0
180	20250123	153500	5328508100	96000	96000	96000	96000	0
181	20250123	153400	5328508100	96000	96000	96000	96000	0
182	20250123	153300	5328508100	96000	96000	96000	96000	4523
183	20250123	153200	5328508100	96000	96000	96000	96000	0
184	20250123	153100	5328508100	96000	96000	96000	96000	0
185	20250123	153000	5328508100	96000	96000	96000	96000	4523
186	20250123	152900	4894300100	96500	96500	96500	96500	0
187	20250123	152800	4894300100	96500	96500	96500	96500	0
188	20250123	152700	4894300100	96500	96500	96500	96500	0
189	20250123	152600	4894300100	96500	96500	96500	96500	0
190	20250123	152500	4894300100	96500	96500	96500	96500	0
191	20250123	152400	4894300100	96500	96500	96500	96500	0
192	20250123	152300	4894300100	96500	96500	96500	96500	0
193	20250123	152200	4894300100	96500	96500	96500	96500	0
194	20250123	152100	4894300100	96500	96500	96500	96500	0
195	20250123	152000	4894300100	96500	96500	96500	96500	0
196	20250123	151900	4894300100	96500	96300	96500	96200	237
197	20250123	151800	4871478700	96400	96500	96500	96300	73
198	20250123	151700	4864438000	96500	96200	96600	96100	142
199	20250123	151600	4850752000	96200	96200	96300	96100	284
200	20250123	151500	4823430900	96100	96300	96400	96100	217
201	20250123	151400	4802544300	96300	96500	96500	96300	52
202	20250123	151300	4797529300	96300	96400	96500	96300	202
203	20250123	151200	4778062600	96400	96400	96400	96300	54
204	20250123	151100	4772857200	96300	96500	96600	96300	108
205	20250123	151000	4762436800	96500	96300	96500	96300	127
206	20250123	150900	4750195100	96400	96300	96500	96300	83
207	20250123	150800	4742193600	96400	96400	96400	96300	55
208	20250123	150700	4736892600	96400	96400	96500	96200	240
209	20250123	150600	4713770600	96400	96600	96700	96400	59
210	20250123	150500	4708078500	96600	96400	96700	96400	87
211	20250123	150400	4699674700	96500	96600	96700	96400	141
212	20250123	150300	4686061400	96500	96400	96600	96300	73
213	20250123	150200	4679021300	96600	96400	96600	96300	90
214	20250123	150100	4670339200	96400	96500	96700	96300	156
215	20250123	150000	4655279300	96600	96400	96700	96300	250
216	20250123	145900	4631158900	96500	96400	96600	96300	164
217	20250123	145800	4615343000	96300	96300	96500	96300	146
218	20250123	145700	4601267100	96300	96500	96500	96300	110
219	20250123	145600	4590658800	96500	96400	96500	96300	95
220	20250123	145500	4581495900	96300	96400	96500	96300	85
221	20250123	145400	4573295700	96500	96500	96600	96400	128
222	20250123	145300	4560943400	96500	96600	96600	96300	138
223	20250123	145200	4547639700	96600	96600	96600	96400	140
224	20250123	145100	4534125400	96600	96400	96600	96400	95
225	20250123	145000	4524950000	96500	96500	96600	96300	63
226	20250123	144900	4518871500	96500	96400	96500	96300	140
227	20250123	144800	4505369300	96400	96500	96500	96300	83
228	20250123	144700	4497368700	96300	96600	96600	96300	114
229	20250123	144600	4486363800	96600	96600	96600	96300	75
230	20250123	144500	4479127100	96600	96400	96600	96300	148
231	20250123	144400	4464837500	96400	96600	96600	96300	98
232	20250123	144300	4455383600	96500	96700	96700	96500	119
233	20250123	144200	4443883600	96500	96600	96600	96400	173
234	20250123	144100	4427184800	96500	96500	96700	96500	84
235	20250123	144000	4419069700	96400	96600	96800	96300	139
236	20250123	143900	4405643000	96700	96600	96700	96600	109
237	20250123	143800	4395105500	96700	96700	96700	96600	84
238	20250123	143700	4386985800	96600	96700	96700	96400	56
239	20250123	143600	4381572100	96400	96600	96700	96400	143
240	20250123	143500	4367755400	96700	96500	96700	96300	75
241	20250123	143400	4360516000	96600	96600	96700	96500	301
242	20250123	143300	4331435500	96500	96600	96600	96500	112
243	20250123	143200	4320617900	96600	96600	96600	96400	76
244	20250123	143100	4313281800	96600	96600	96600	96500	87
245	20250123	143000	4304883500	96600	96600	96700	96400	132
246	20250123	142900	4292132800	96600	96600	96700	96400	65
247	20250123	142800	4285857100	96600	96600	96700	96400	160
248	20250123	142700	4270408100	96500	96700	96700	96500	130
249	20250123	142600	4257844000	96700	96600	96700	96400	59
250	20250123	142500	4252141100	96600	96500	96600	96400	117
251	20250123	142400	4240844900	96600	96600	96600	96500	90
252	20250123	142300	4232151900	96600	96400	96600	96300	145
253	20250123	142200	4218161800	96500	96500	96500	96400	86
254	20250123	142100	4209867100	96500	96500	96600	96400	135
255	20250123	142000	4196834800	96500	96500	96600	96400	87
256	20250123	141900	4188438400	96600	96500	96600	96500	68
257	20250123	141800	4181873300	96500	96500	96600	96400	118
258	20250123	141700	4170488300	96500	96400	96500	96300	71
259	20250123	141600	4163637500	96400	96600	96600	96400	168
260	20250123	141500	4147423700	96600	96700	96700	96500	48
261	20250123	141400	4142784400	96500	96600	96700	96500	180
262	20250123	141300	4125388600	96500	96700	96700	96500	54
263	20250123	141200	4120169300	96700	96700	96700	96500	109
264	20250123	141100	4109630800	96700	96600	96700	96500	144
265	20250123	141000	4095711400	96700	96700	96700	96600	95
266	20250123	140900	4086525900	96700	96600	96700	96600	61
267	20250123	140800	4080628200	96600	96600	96700	96500	159
268	20250123	140700	4065264100	96600	96700	96800	96500	85
269	20250123	140600	4057053200	96800	96700	96800	96600	141
270	20250123	140500	4043410800	96800	96600	96800	96500	76
271	20250123	140400	4036066100	96500	96700	96800	96500	104
272	20250123	140300	4026012600	96700	96700	96800	96700	80
273	20250123	140200	4018271100	96800	96800	96800	96700	91
274	20250123	140100	4009463100	96800	96800	96800	96700	65
275	20250123	140000	4003172400	96700	96700	96800	96600	125
276	20250123	135900	3991082700	96800	96800	96800	96700	126
277	20250123	135800	3978886000	96800	96700	96800	96600	120
278	20250123	135700	3967280400	96600	96700	96700	96500	172
279	20250123	135600	3950657100	96700	96600	96700	96500	99
280	20250123	135500	3941091700	96600	96500	96600	96500	160
281	20250123	135400	3925649700	96500	96500	96500	96400	80
282	20250123	135300	3917930100	96500	96400	96500	96300	143
283	20250123	135200	3904143900	96300	96400	96400	96300	57
284	20250123	135100	3898650200	96300	96400	96400	96300	63
285	20250123	135000	3892578700	96400	96400	96500	96300	186
286	20250123	134900	3874647300	96500	96500	96500	96400	64
287	20250123	134800	3868472200	96500	96400	96500	96300	85
288	20250123	134700	3860277900	96400	96400	96500	96300	94
289	20250123	134600	3851214800	96400	96400	96500	96200	131
290	20250123	134500	3838592200	96300	96400	96500	96300	38
291	20250123	134400	3834929700	96400	96400	96500	96300	154
292	20250123	134300	3820088600	96400	96400	96500	96300	157
293	20250123	134200	3804952200	96400	96500	96500	96400	112
294	20250123	134100	3794147300	96500	96600	96600	96400	88
295	20250123	134000	3785656200	96600	96500	96600	96500	114
296	20250123	133900	3774645300	96400	96500	96600	96400	76
297	20250123	133800	3767312700	96500	96600	96700	96500	67
298	20250123	133700	3760837400	96600	96700	96700	96500	161
299	20250123	133600	3745277700	96600	96700	96700	96400	63
300	20250123	133500	3739193100	96700	96500	96700	96500	77
301	20250123	133400	3731754100	96500	96600	96700	96500	98
302	20250123	133300	3722286400	96600	96600	96700	96500	63
303	20250123	133200	3716198500	96600	96600	96700	96400	74
304	20250123	133100	3709054100	96700	96400	96700	96400	155
305	20250123	133000	3694092100	96500	96600	96700	96400	50
306	20250123	132900	3689266700	96700	96600	96800	96400	121
307	20250123	132800	3677576800	96600	96600	96600	96500	74
308	20250123	132700	3670428700	96600	96600	96600	96500	36
309	20250123	132600	3666951900	96600	96500	96600	96400	94
310	20250123	132500	3657878100	96500	96500	96600	96400	135
311	20250123	132400	3644846200	96600	96700	96700	96500	61
312	20250123	132300	3638951800	96700	96500	96800	96500	55
313	20250123	132200	3633639000	96500	96800	96800	96500	173
314	20250123	132100	3616917200	96700	96800	96900	96700	705
315	20250123	132000	3548675300	96800	96600	96800	96500	324
316	20250123	131900	3517354700	96500	96500	96600	96500	110
317	20250123	131800	3506729200	96500	96600	96600	96500	53
318	20250123	131700	3501610200	96500	96500	96600	96500	35
319	20250123	131600	3498230900	96600	96500	96600	96400	238
320	20250123	131500	3475260100	96500	96400	96500	96400	60
321	20250123	131400	3469471100	96500	96400	96500	96400	35
322	20250123	131300	3466094500	96500	96400	96500	96400	64
323	20250123	131200	3459920000	96500	96500	96500	96400	110
324	20250123	131100	3449305800	96500	96500	96500	96400	33
325	20250123	131000	3446121900	96400	96500	96500	96400	62
326	20250123	130900	3440139700	96400	96500	96500	96400	97
327	20250123	130800	3430781100	96400	96400	96500	96400	48
328	20250123	130700	3426151100	96400	96600	96600	96400	52
329	20250123	130600	3421133500	96600	96500	96600	96400	102
330	20250123	130500	3411289000	96500	96600	96600	96400	39
331	20250123	130400	3407526100	96600	96600	96600	96500	59
332	20250123	130300	3401827800	96600	96600	96600	96500	95
333	20250123	130200	3392652400	96600	96600	96600	96500	48
334	20250123	130100	3388015800	96600	96700	96700	96500	123
335	20250123	130000	3376130000	96600	96700	96700	96600	128
336	20250123	125900	3363753600	96600	96600	96700	96600	36
337	20250123	125800	3360274200	96700	96700	96700	96600	110
338	20250123	125700	3349639300	96700	96600	96700	96600	305
339	20250123	125600	3320169800	96600	96600	96600	96500	25
340	20250123	125500	3317755100	96600	96400	96600	96400	90
341	20250123	125400	3309065700	96500	96500	96600	96500	81
342	20250123	125300	3301242100	96600	96600	96600	96500	73
343	20250123	125200	3294190700	96600	96600	96600	96500	67
344	20250123	125100	3287721600	96600	96500	96600	96300	250
345	20250123	125000	3263602300	96400	96500	96500	96400	43
346	20250123	124900	3259453500	96500	96200	96500	96200	77
347	20250123	124800	3252038000	96200	96400	96400	96200	96
348	20250123	124700	3242787200	96400	96400	96400	96200	53
349	20250123	124600	3237679600	96400	96400	96400	96300	80
350	20250123	124500	3229974400	96300	96400	96400	96300	63
351	20250123	124400	3223901500	96300	96400	96400	96300	67
352	20250123	124300	3217447500	96400	96400	96400	96300	47
353	20250123	124200	3212918900	96400	96400	96400	96300	39
354	20250123	124100	3209159500	96400	96400	96400	96200	69
355	20250123	124000	3202513300	96400	96400	96400	96100	22
356	20250123	123900	3200394100	96400	96400	96400	96300	143
357	20250123	123800	3186616000	96300	96300	96300	96200	163
358	20250123	123700	3170922200	96300	96200	96400	96100	95
359	20250123	123600	3161777200	96300	96300	96300	96200	54
360	20250123	123500	3156577700	96300	96300	96300	96200	101
361	20250123	123400	3146852300	96300	96400	96400	96200	46
362	20250123	123300	3142425400	96300	96300	96400	96200	130
363	20250123	123200	3129907000	96300	96400	96400	96200	139
364	20250123	123100	3116520700	96400	96300	96400	96100	114
365	20250123	123000	3105551100	96300	96500	96500	96300	187
366	20250123	122900	3087532300	96500	96500	96500	96400	148
367	20250123	122800	3073252000	96500	96400	96500	96300	144
368	20250123	122700	3059368900	96500	96500	96500	96300	83
369	20250123	122600	3051365700	96400	96500	96600	96200	69
370	20250123	122500	3044710600	96600	96600	96600	96500	96
371	20250123	122400	3035445700	96600	96300	96600	96200	987
372	20250123	122300	2940289900	96300	96300	96300	96200	100
373	20250123	122200	2930661100	96300	96200	96300	96200	34
374	20250123	122100	2927387400	96300	96200	96300	96200	49
375	20250123	122000	2922669900	96300	96300	96300	96200	97
376	20250123	121900	2913330800	96300	96300	96300	96200	26
377	20250123	121800	2910827200	96200	96300	96300	96100	57
378	20250123	121700	2905343100	96200	96300	96400	96200	81
379	20250123	121600	2897543100	96300	96300	96300	96200	37
380	20250123	121500	2893980200	96200	96300	96400	96100	67
381	20250123	121400	2887533400	96300	96300	96400	96200	78
382	20250123	121300	2880023400	96400	96400	96400	96200	172
383	20250123	121200	2863452800	96400	96400	96500	96300	55
384	20250123	121100	2858148800	96500	96300	96500	96300	168
385	20250123	121000	2841959900	96400	96200	96400	96200	141
386	20250123	120900	2828377200	96300	96400	96400	96300	67
387	20250123	120800	2821923700	96300	96300	96400	96300	27
388	20250123	120700	2819321300	96300	96400	96400	96300	84
389	20250123	120600	2811224500	96200	96400	96400	96200	68
390	20250123	120500	2804675600	96400	96400	96400	96300	34
391	20250123	120400	2801398400	96300	96500	96500	96300	126
392	20250123	120300	2789253000	96400	96400	96500	96300	119
393	20250123	120200	2777781900	96400	96400	96400	96300	28
394	20250123	120100	2775083700	96400	96300	96500	96300	109
395	20250123	120000	2764572400	96400	96400	96400	96200	86
396	20250123	115900	2756292200	96400	96400	96500	96300	40
397	20250123	115800	2752436800	96500	96400	96500	96400	101
398	20250123	115700	2742698000	96400	96500	96500	96300	53
399	20250123	115600	2737591400	96400	96400	96500	96400	44
400	20250123	115500	2733347400	96300	96500	96500	96300	76
401	20250123	115400	2726014700	96500	96500	96500	96400	50
402	20250123	115300	2721192900	96500	96400	96500	96300	147
403	20250123	115200	2707019300	96500	96500	96500	96300	77
404	20250123	115100	2699590700	96500	96400	96500	96300	138
405	20250123	115000	2686293400	96500	96300	96600	96300	63
406	20250123	114900	2680214700	96400	96600	96600	96300	91
407	20250123	114800	2671431900	96600	96600	96600	96400	215
408	20250123	114700	2650692100	96600	96600	96600	96500	156
409	20250123	114600	2635633500	96600	96600	96600	96500	82
410	20250123	114500	2627713200	96500	96600	96600	96500	49
411	20250123	114400	2622980200	96600	96600	96700	96500	58
412	20250123	114300	2617377300	96700	96700	96700	96600	74
413	20250123	114200	2610227500	96700	96600	96700	96600	92
414	20250123	114100	2601332600	96600	96700	96700	96500	38
415	20250123	114000	2597660000	96700	96600	96700	96500	26
416	20250123	113900	2595147600	96600	96700	96700	96600	182
417	20250123	113800	2577555600	96700	96500	96700	96500	97
418	20250123	113700	2568183200	96600	96700	96700	96600	26
419	20250123	113600	2565670700	96700	96700	96700	96600	124
420	20250123	113500	2553682900	96500	96700	96700	96500	167
421	20250123	113400	2537551300	96700	96700	96700	96600	66
422	20250123	113300	2531173700	96700	96700	96700	96600	124
423	20250123	113200	2519185100	96700	96700	96700	96600	42
424	20250123	113100	2515125100	96700	96800	96800	96600	61
425	20250123	113000	2509226400	96800	96700	96800	96600	101
426	20250123	112900	2499459100	96700	96700	96700	96600	43
427	20250123	112800	2495301800	96700	96700	96800	96600	218
428	20250123	112700	2474223300	96700	96600	96700	96600	102
429	20250123	112600	2464360900	96700	96600	96700	96600	44
430	20250123	112500	2460108600	96600	96600	96700	96500	141
431	20250123	112400	2446486400	96600	96500	96600	96500	149
432	20250123	112300	2432096500	96600	96400	96600	96400	211
433	20250123	112200	2411746600	96400	96400	96400	96300	403
434	20250123	112100	2372917900	96400	96400	96500	96300	503
435	20250123	112000	2324414700	96300	96300	96400	96200	402
436	20250123	111900	2285700700	96400	96400	96400	96300	55
437	20250123	111800	2280400700	96400	96300	96400	96200	113
438	20250123	111700	2269519000	96300	96500	96500	96200	186
439	20250123	111600	2251602400	96500	96500	96500	96400	39
440	20250123	111500	2247839900	96500	96500	96500	96400	29
441	20250123	111400	2245042100	96500	96400	96500	96400	182
442	20250123	111300	2227480900	96500	96600	96600	96400	148
443	20250123	111200	2213191100	96600	96500	96600	96500	56
444	20250123	111100	2207784800	96500	96400	96600	96400	372
445	20250123	111000	2171885800	96500	96500	96500	96300	91
446	20250123	110900	2163110400	96500	96400	96500	96300	26
447	20250123	110800	2160604400	96400	96400	96400	96300	120
448	20250123	110700	2149037600	96400	96300	96400	96200	77
449	20250123	110600	2141619200	96300	96200	96400	96200	36
450	20250123	110500	2138151200	96400	96300	96400	96200	99
451	20250123	110400	2128617500	96200	96400	96400	96200	54
452	20250123	110300	2123418300	96400	96500	96500	96300	93
453	20250123	110200	2114454700	96400	96500	96500	96400	94
454	20250123	110100	2105384100	96500	96200	96500	96000	487
455	20250123	110000	2058510000	96000	96200	96200	96000	39
456	20250123	105900	2054761300	96200	96100	96200	96000	228
457	20250123	105800	2032852200	96100	96100	96200	96100	56
458	20250123	105700	2027470000	96100	96100	96200	96100	50
459	20250123	105600	2022661900	96200	96100	96200	96100	81
460	20250123	105500	2014873200	96100	96100	96100	96000	50
461	20250123	105400	2010071400	96000	96100	96200	96000	45
462	20250123	105300	2005745900	96200	96000	96200	96000	129
463	20250123	105200	1993346900	96100	96100	96100	96000	59
464	20250123	105100	1987680900	96100	96100	96100	96000	77
465	20250123	105000	1980282900	96100	96000	96100	96000	92
466	20250123	104900	1971445400	96100	96000	96100	96000	24
467	20250123	104800	1969139800	95900	96100	96200	95900	144
468	20250123	104700	1955310100	96000	96000	96100	96000	163
469	20250123	104600	1939661500	96100	96100	96200	96000	155
470	20250123	104500	1924774200	96100	96200	96300	96000	155
471	20250123	104400	1909864700	96200	96400	96400	96200	164
472	20250123	104300	1894079200	96400	96300	96400	96300	133
473	20250123	104200	1881264600	96300	96300	96300	96200	56
474	20250123	104100	1875872800	96300	96300	96400	96200	111
475	20250123	104000	1865181700	96400	96300	96400	96200	173
476	20250123	103900	1848520200	96300	96100	96300	96000	102
477	20250123	103800	1838710800	96100	96200	96300	96100	90
478	20250123	103700	1830052800	96300	96200	96300	96100	113
479	20250123	103600	1819175800	96200	96100	96200	96000	95
480	20250123	103500	1810040800	96000	96200	96300	96000	138
481	20250123	103400	1796764000	96200	96300	96300	96100	144
482	20250123	103300	1782905100	96300	96000	96300	96000	44
483	20250123	103200	1778675200	96200	96100	96200	96000	274
484	20250123	103100	1752321500	96100	96000	96100	95800	80
485	20250123	103000	1744636500	96000	96000	96100	95800	179
486	20250123	102900	1727460500	96100	96000	96200	96000	15
487	20250123	102800	1726019000	96100	96100	96200	96000	111
488	20250123	102700	1715350100	96100	96200	96300	96100	50
489	20250123	102600	1710537900	96300	96300	96300	96200	62
490	20250123	102500	1704571300	96200	96200	96300	96200	64
491	20250123	102400	1698412500	96300	96100	96300	96100	338
492	20250123	102300	1665911700	96100	96100	96100	95900	222
493	20250123	102200	1644589800	96000	95900	96000	95900	142
494	20250123	102100	1630961400	95900	96000	96000	95900	17
495	20250123	102000	1629330100	95900	96000	96000	95900	123
496	20250123	101900	1617528200	96000	96000	96000	95900	102
497	20250123	101800	1607738000	95900	96000	96000	95900	42
498	20250123	101700	1603707600	95900	96000	96000	95900	57
499	20250123	101600	1598238700	95900	96000	96000	95900	296
500	20250123	101500	1569826800	96000	95900	96000	95800	111
501	20250123	101400	1559179900	95900	96000	96000	95900	272
502	20250123	101300	1533082500	96100	96200	96200	95900	135
503	20250123	101200	1520108700	96100	95900	96200	95900	449
504	20250123	101100	1477004200	95800	95800	95900	95800	40
505	20250123	101000	1473170800	95800	95800	95900	95800	61
506	20250123	100900	1467326600	95900	95800	95900	95800	92
507	20250123	100800	1458511500	95800	96000	96000	95800	152
508	20250123	100700	1443944800	95900	95900	96000	95800	63
509	20250123	100600	1437902400	95900	95700	96000	95700	431
510	20250123	100500	1396594200	95700	95500	95700	95400	387
511	20250123	100400	1359603800	95500	95400	95500	95400	196
512	20250123	100300	1340888800	95500	95200	95500	95000	435
513	20250123	100200	1299393800	95200	95300	95400	95100	87
514	20250123	100100	1291106400	95400	95000	95400	95000	221
515	20250123	100000	1270071600	95000	95000	95100	94900	68
516	20250123	095900	1263612500	94900	95100	95100	94900	141
517	20250123	095800	1250217100	95100	95000	95200	94900	169
518	20250123	095700	1234156900	95100	94900	95100	94900	171
519	20250123	095600	1217912500	95000	94900	95000	94800	121
520	20250123	095500	1206429100	94900	95000	95000	94800	137
521	20250123	095400	1193424200	95000	95000	95100	94900	305
522	20250123	095300	1164458700	95000	95200	95200	95000	13
523	20250123	095200	1163222500	95100	95300	95300	95100	56
524	20250123	095100	1157890500	95300	95400	95400	95300	175
525	20250123	095000	1141201700	95400	95400	95400	95400	20
526	20250123	094900	1139293700	95500	95000	95500	95000	837
527	20250123	094800	1059527600	95000	95000	95100	95000	172
528	20250123	094700	1043186700	94900	94700	94900	94700	171
529	20250123	094600	1026969700	94800	94800	94900	94700	80
530	20250123	094500	1019384100	94800	94800	94900	94700	141
531	20250123	094400	1006019000	94700	94800	94800	94700	757
532	20250123	094300	934283300	94900	95000	95100	94800	1129
533	20250123	094200	827082900	95000	95100	95100	95000	174
534	20250123	094100	810552100	95000	95100	95100	95000	342
535	20250123	094000	778052700	95000	95100	95100	95000	168
536	20250123	093900	762090200	95100	95100	95100	95000	39
537	20250123	093800	758382100	95100	95200	95200	95000	870
538	20250123	093700	675648100	95200	95200	95300	95100	264
539	20250123	093600	650526300	95200	95200	95300	95100	140
540	20250123	093500	637207700	95200	95300	95300	95200	84
541	20250123	093400	629210800	95200	95200	95200	95100	36
542	20250123	093300	625783800	95200	95200	95300	95200	209
543	20250123	093200	605883200	95100	95200	95200	95100	57
544	20250123	093100	600458000	95300	95300	95300	95100	728
545	20250123	093000	531151800	95200	95300	95300	95200	95
546	20250123	092900	522104700	95200	95300	95300	95200	47
547	20250123	092800	517626900	95300	95300	95300	95200	71
548	20250123	092700	510862300	95300	95400	95400	95200	231
549	20250123	092600	488846100	95300	95500	95500	95200	487
550	20250123	092500	442428900	95500	95600	95600	95500	114
551	20250123	092400	431540400	95600	95400	95600	95400	40
552	20250123	092300	427721800	95600	95400	95600	95300	281
553	20250123	092200	400919100	95500	95800	95800	95500	302
554	20250123	092100	372051200	95900	95800	95900	95700	166
555	20250123	092000	356153000	96000	96000	96000	96000	43
556	20250123	091900	352025000	95800	96100	96100	95800	189
557	20250123	091800	333907100	96100	96200	96200	96100	5
558	20250123	091700	333426300	96200	95900	96300	95900	489
559	20250123	091600	286441200	95900	96000	96000	95900	280
560	20250123	091500	259575100	96100	96100	96100	96000	40
561	20250123	091400	255731200	96100	96000	96100	95800	200
562	20250123	091300	236543700	96000	95600	96000	95600	331
563	20250123	091200	204832300	95900	95900	95900	95800	49
564	20250123	091100	200134200	95500	95800	95800	95500	318
565	20250123	091000	169724700	95800	95900	96000	95800	30
566	20250123	090900	166845700	95900	95800	96000	95800	33
567	20250123	090800	163683500	95800	95800	95800	95800	8
568	20250123	090700	162917100	95600	95700	96100	95600	235
569	20250123	090600	140400900	95700	96300	96300	95700	134
570	20250123	090500	127547500	96300	96000	96300	95700	83
571	20250123	090400	119572100	96000	96100	96100	95700	36
572	20250123	090300	116119700	96100	95600	96100	95600	27
573	20250123	090200	113530900	95500	95600	96200	95100	463
574	20250123	090100	69349300	95700	95900	95900	95500	357
575	20250123	090000	35174900	96000	96800	96800	95900	365