KissMeData/001040/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183300	7931623300	97800	97800	97800	97800	2854
3	20250106	183200	7931623300	97800	97800	97800	97800	0
4	20250106	183100	7931623300	97800	97800	97800	97800	0
5	20250106	183000	7931623300	97800	97800	97800	97800	0
6	20250106	182900	7931623300	97800	97800	97800	97800	0
7	20250106	182800	7931623300	97800	97800	97800	97800	0
8	20250106	182700	7931623300	97800	97800	97800	97800	0
9	20250106	182600	7931623300	97800	97800	97800	97800	0
10	20250106	182500	7931623300	97800	97800	97800	97800	0
11	20250106	182400	7931623300	97800	97800	97800	97800	0
12	20250106	182300	7931623300	97800	97800	97800	97800	0
13	20250106	182200	7931623300	97800	97800	97800	97800	0
14	20250106	182100	7931623300	97800	97800	97800	97800	0
15	20250106	182000	7931623300	97800	97800	97800	97800	0
16	20250106	181900	7931623300	97800	97800	97800	97800	0
17	20250106	181800	7931623300	97800	97800	97800	97800	0
18	20250106	181700	7931623300	97800	97800	97800	97800	0
19	20250106	181600	7931623300	97800	97800	97800	97800	0
20	20250106	181500	7931623300	97800	97800	97800	97800	0
21	20250106	181400	7931623300	97800	97800	97800	97800	0
22	20250106	181300	7931623300	97800	97800	97800	97800	0
23	20250106	181200	7931623300	97800	97800	97800	97800	0
24	20250106	181100	7931623300	97800	97800	97800	97800	0
25	20250106	181000	7931623300	97800	97800	97800	97800	0
26	20250106	180900	7931623300	97800	97800	97800	97800	0
27	20250106	180800	7931623300	97800	97800	97800	97800	0
28	20250106	180700	7931623300	97800	97800	97800	97800	0
29	20250106	180600	7931623300	97800	97800	97800	97800	0
30	20250106	180500	7931623300	97800	97800	97800	97800	0
31	20250106	180400	7931623300	97800	97800	97800	97800	0
32	20250106	180300	7931623300	97800	97800	97800	97800	2854
33	20250106	180200	7931623300	97800	97800	97800	97800	0
34	20250106	180100	7931623300	97800	97800	97800	97800	0
35	20250106	180000	7931623300	97800	97800	97800	97800	0
36	20250106	175900	7931623300	97800	97800	97800	97800	0
37	20250106	175800	7931623300	97800	97800	97800	97800	0
38	20250106	175700	7931623300	97800	97800	97800	97800	0
39	20250106	175600	7931623300	97800	97800	97800	97800	0
40	20250106	175500	7931623300	97800	97800	97800	97800	0
41	20250106	175400	7931623300	97800	97800	97800	97800	0
42	20250106	175300	7931623300	97800	97800	97800	97800	0
43	20250106	175200	7931623300	97800	97800	97800	97800	0
44	20250106	175100	7931623300	97800	97800	97800	97800	0
45	20250106	175000	7931623300	97800	97800	97800	97800	0
46	20250106	174900	7931623300	97800	97800	97800	97800	0
47	20250106	174800	7931623300	97800	97800	97800	97800	0
48	20250106	174700	7931623300	97800	97800	97800	97800	0
49	20250106	174600	7931623300	97800	97800	97800	97800	0
50	20250106	174500	7931623300	97800	97800	97800	97800	0
51	20250106	174400	7931623300	97800	97800	97800	97800	0
52	20250106	174300	7931623300	97800	97800	97800	97800	0
53	20250106	174200	7931623300	97800	97800	97800	97800	0
54	20250106	174100	7931623300	97800	97800	97800	97800	0
55	20250106	174000	7931623300	97800	97800	97800	97800	0
56	20250106	173900	7931623300	97800	97800	97800	97800	0
57	20250106	173800	7931623300	97800	97800	97800	97800	0
58	20250106	173700	7931623300	97800	97800	97800	97800	0
59	20250106	173600	7931623300	97800	97800	97800	97800	0
60	20250106	173500	7931623300	97800	97800	97800	97800	0
61	20250106	173400	7931623300	97800	97800	97800	97800	0
62	20250106	173300	7931623300	97800	97800	97800	97800	2854
63	20250106	173200	7931623300	97800	97800	97800	97800	0
64	20250106	173100	7931623300	97800	97800	97800	97800	0
65	20250106	173000	7931623300	97800	97800	97800	97800	0
66	20250106	172900	7931623300	97800	97800	97800	97800	0
67	20250106	172800	7931623300	97800	97800	97800	97800	0
68	20250106	172700	7931623300	97800	97800	97800	97800	0
69	20250106	172600	7931623300	97800	97800	97800	97800	0
70	20250106	172500	7931623300	97800	97800	97800	97800	0
71	20250106	172400	7931623300	97800	97800	97800	97800	0
72	20250106	172300	7931623300	97800	97800	97800	97800	0
73	20250106	172200	7931623300	97800	97800	97800	97800	0
74	20250106	172100	7931623300	97800	97800	97800	97800	0
75	20250106	172000	7931623300	97800	97800	97800	97800	0
76	20250106	171900	7931623300	97800	97800	97800	97800	0
77	20250106	171800	7931623300	97800	97800	97800	97800	0
78	20250106	171700	7931623300	97800	97800	97800	97800	0
79	20250106	171600	7931623300	97800	97800	97800	97800	0
80	20250106	171500	7931623300	97800	97800	97800	97800	0
81	20250106	171400	7931623300	97800	97800	97800	97800	0
82	20250106	171300	7931623300	97800	97800	97800	97800	0
83	20250106	171200	7931623300	97800	97800	97800	97800	0
84	20250106	171100	7931623300	97800	97800	97800	97800	0
85	20250106	171000	7931623300	97800	97800	97800	97800	0
86	20250106	170900	7931623300	97800	97800	97800	97800	0
87	20250106	170800	7931623300	97800	97800	97800	97800	0
88	20250106	170700	7931623300	97800	97800	97800	97800	0
89	20250106	170600	7931623300	97800	97800	97800	97800	0
90	20250106	170500	7931623300	97800	97800	97800	97800	0
91	20250106	170400	7931623300	97800	97800	97800	97800	0
92	20250106	170300	7931623300	97800	97800	97800	97800	2854
93	20250106	170200	7931623300	97800	97800	97800	97800	0
94	20250106	170100	7931623300	97800	97800	97800	97800	0
95	20250106	170000	7931623300	97800	97800	97800	97800	0
96	20250106	165900	7931623300	97800	97800	97800	97800	0
97	20250106	165800	7931623300	97800	97800	97800	97800	0
98	20250106	165700	7931623300	97800	97800	97800	97800	0
99	20250106	165600	7931623300	97800	97800	97800	97800	0
100	20250106	165500	7931623300	97800	97800	97800	97800	0
101	20250106	165400	7931623300	97800	97800	97800	97800	0
102	20250106	165300	7931623300	97800	97800	97800	97800	0
103	20250106	165200	7931623300	97800	97800	97800	97800	0
104	20250106	165100	7931623300	97800	97800	97800	97800	0
105	20250106	165000	7931623300	97800	97800	97800	97800	0
106	20250106	164900	7931623300	97800	97800	97800	97800	0
107	20250106	164800	7931623300	97800	97800	97800	97800	0
108	20250106	164700	7931623300	97800	97800	97800	97800	0
109	20250106	164600	7931623300	97800	97800	97800	97800	0
110	20250106	164500	7931623300	97800	97800	97800	97800	0
111	20250106	164400	7931623300	97800	97800	97800	97800	0
112	20250106	164300	7931623300	97800	97800	97800	97800	0
113	20250106	164200	7931623300	97800	97800	97800	97800	0
114	20250106	164100	7931623300	97800	97800	97800	97800	0
115	20250106	164000	7931623300	97800	97800	97800	97800	0
116	20250106	163900	7931623300	97800	97800	97800	97800	0
117	20250106	163800	7931623300	97800	97800	97800	97800	0
118	20250106	163700	7931623300	97800	97800	97800	97800	0
119	20250106	163600	7931623300	97800	97800	97800	97800	0
120	20250106	163500	7931623300	97800	97800	97800	97800	0
121	20250106	163400	7931623300	97800	97800	97800	97800	0
122	20250106	163300	7931623300	97800	97800	97800	97800	2854
123	20250106	163200	7931623300	97800	97800	97800	97800	0
124	20250106	163100	7931623300	97800	97800	97800	97800	0
125	20250106	163000	7931623300	97800	97800	97800	97800	0
126	20250106	162900	7931623300	97800	97800	97800	97800	0
127	20250106	162800	7931623300	97800	97800	97800	97800	0
128	20250106	162700	7931623300	97800	97800	97800	97800	0
129	20250106	162600	7931623300	97800	97800	97800	97800	0
130	20250106	162500	7931623300	97800	97800	97800	97800	0
131	20250106	162400	7931623300	97800	97800	97800	97800	0
132	20250106	162300	7931623300	97800	97800	97800	97800	0
133	20250106	162200	7931623300	97800	97800	97800	97800	0
134	20250106	162100	7931623300	97800	97800	97800	97800	0
135	20250106	162000	7931623300	97800	97800	97800	97800	0
136	20250106	161900	7931623300	97800	97800	97800	97800	0
137	20250106	161800	7931623300	97800	97800	97800	97800	0
138	20250106	161700	7931623300	97800	97800	97800	97800	0
139	20250106	161600	7931623300	97800	97800	97800	97800	0
140	20250106	161500	7931623300	97800	97800	97800	97800	0
141	20250106	161400	7931623300	97800	97800	97800	97800	0
142	20250106	161300	7931623300	97800	97800	97800	97800	0
143	20250106	161200	7931623300	97800	97800	97800	97800	0
144	20250106	161100	7931623300	97800	97800	97800	97800	0
145	20250106	161000	7931623300	97800	97800	97800	97800	0
146	20250106	160900	7931623300	97800	97800	97800	97800	0
147	20250106	160800	7931623300	97800	97800	97800	97800	0
148	20250106	160700	7931623300	97800	97800	97800	97800	0
149	20250106	160600	7931623300	97800	97800	97800	97800	0
150	20250106	160500	7931623300	97800	97800	97800	97800	0
151	20250106	160400	7931623300	97800	97800	97800	97800	0
152	20250106	160300	7931623300	97800	97800	97800	97800	2854
153	20250106	160200	7931623300	97800	97800	97800	97800	0
154	20250106	160100	7931623300	97800	97800	97800	97800	0
155	20250106	160000	7931623300	97800	97800	97800	97800	0
156	20250106	155900	7931623300	97800	97800	97800	97800	0
157	20250106	155800	7931623300	97800	97800	97800	97800	0
158	20250106	155700	7931623300	97800	97800	97800	97800	0
159	20250106	155600	7931623300	97800	97800	97800	97800	0
160	20250106	155500	7931623300	97800	97800	97800	97800	0
161	20250106	155400	7931623300	97800	97800	97800	97800	0
162	20250106	155300	7931623300	97800	97800	97800	97800	0
163	20250106	155200	7931623300	97800	97800	97800	97800	0
164	20250106	155100	7931623300	97800	97800	97800	97800	0
165	20250106	155000	7931623300	97800	97800	97800	97800	0
166	20250106	154900	7931623300	97800	97800	97800	97800	0
167	20250106	154800	7931623300	97800	97800	97800	97800	0
168	20250106	154700	7931623300	97800	97800	97800	97800	0
169	20250106	154600	7931623300	97800	97800	97800	97800	0
170	20250106	154500	7931623300	97800	97800	97800	97800	0
171	20250106	154400	7931623300	97800	97800	97800	97800	0
172	20250106	154300	7931623300	97800	97800	97800	97800	0
173	20250106	154200	7931623300	97800	97800	97800	97800	0
174	20250106	154100	7931623300	97800	97800	97800	97800	0
175	20250106	154000	7931623300	97800	97800	97800	97800	0
176	20250106	153900	7931623300	97800	97800	97800	97800	0
177	20250106	153800	7931623300	97800	97800	97800	97800	0
178	20250106	153700	7931623300	97800	97800	97800	97800	0
179	20250106	153600	7931623300	97800	97800	97800	97800	0
180	20250106	153500	7931623300	97800	97800	97800	97800	0
181	20250106	153400	7931623300	97800	97800	97800	97800	0
182	20250106	153300	7931623300	97800	97800	97800	97800	2854
183	20250106	153200	7931623300	97800	97800	97800	97800	0
184	20250106	153100	7931623300	97800	97800	97800	97800	0
185	20250106	153000	7931623300	97800	97800	97800	97800	2854
186	20250106	152900	7652502100	98000	98000	98000	98000	0
187	20250106	152800	7652502100	98000	98000	98000	98000	0
188	20250106	152700	7652502100	98000	98000	98000	98000	0
189	20250106	152600	7652502100	98000	98000	98000	98000	0
190	20250106	152500	7652502100	98000	98000	98000	98000	0
191	20250106	152400	7652502100	98000	98000	98000	98000	0
192	20250106	152300	7652502100	98000	98000	98000	98000	0
193	20250106	152200	7652502100	98000	98000	98000	98000	0
194	20250106	152100	7652502100	98000	98000	98000	98000	0
195	20250106	152000	7652502100	98000	98000	98000	98000	0
196	20250106	151900	7652502100	98000	97900	98000	97800	144
197	20250106	151800	7638396700	97900	97900	98000	97800	75
198	20250106	151700	7631053900	97800	97900	98000	97800	258
199	20250106	151600	7605794600	97900	97900	98000	97900	80
200	20250106	151500	7597962300	97900	97900	98000	97900	102
201	20250106	151400	7587972200	97900	97800	98000	97800	154
202	20250106	151300	7572895500	97900	97800	97900	97800	122
203	20250106	151200	7560956700	97800	97900	97900	97800	87
204	20250106	151100	7552443500	98000	97900	98000	97800	122
205	20250106	151000	7540501200	97900	97900	98000	97800	114
206	20250106	150900	7529346200	98000	97900	98000	97800	192
207	20250106	150800	7510555100	97900	97800	98000	97800	82
208	20250106	150700	7502527000	97900	97900	98000	97800	126
209	20250106	150600	7490192100	97900	98000	98000	97900	115
210	20250106	150500	7478930700	97900	97900	98100	97800	134
211	20250106	150400	7465798700	97900	98100	98100	97900	78
212	20250106	150300	7458159000	98000	97900	98000	97900	87
213	20250106	150200	7449638400	97900	98000	98100	97900	131
214	20250106	150100	7436806300	98000	97900	98100	97900	107
215	20250106	150000	7426321200	97900	97900	98000	97900	85
216	20250106	145900	7417995900	97900	97900	98200	97900	526
217	20250106	145800	7366400500	98000	97900	98000	97900	182
218	20250106	145700	7348575900	97900	97900	98100	97900	157
219	20250106	145600	7333198600	97900	98000	98100	97900	134
220	20250106	145500	7320064300	98100	98000	98100	97900	205
221	20250106	145400	7299971000	98000	97900	98100	97900	109
222	20250106	145300	7289294800	98000	97900	98100	97900	165
223	20250106	145200	7273133800	97900	97900	98100	97900	113
224	20250106	145100	7262065400	97900	97900	98100	97900	176
225	20250106	145000	7244825300	97900	98000	98100	97900	102
226	20250106	144900	7234837000	98100	98000	98100	97900	197
227	20250106	144800	7215526900	97900	97900	98100	97900	93
228	20250106	144700	7206414800	97900	97900	98000	97900	181
229	20250106	144600	7188687300	97900	97900	97900	97800	150
230	20250106	144500	7174009200	97900	97800	98000	97800	92
231	20250106	144400	7165006000	97800	98000	98100	97800	116
232	20250106	144300	7153651500	98000	97900	98000	97900	128
233	20250106	144200	7141116600	97900	97900	98000	97900	185
234	20250106	144100	7123000600	98000	97900	98000	97900	140
235	20250106	144000	7109287900	97900	97900	98000	97900	105
236	20250106	143900	7099004700	98000	97900	98100	97800	182
237	20250106	143800	7081182200	97900	98000	98000	97900	88
238	20250106	143700	7072564000	98000	97900	98100	97900	100
239	20250106	143600	7062769200	97900	98000	98100	97900	145
240	20250106	143500	7048563700	98000	97900	98100	97900	113
241	20250106	143400	7037484900	97900	98000	98100	97900	104
242	20250106	143300	7027296900	98000	98000	98200	98000	118
243	20250106	143200	7015722700	98000	98000	98300	97900	523
244	20250106	143100	6964357900	97900	97900	98000	97900	149
245	20250106	143000	6949765000	97900	98000	98100	97900	117
246	20250106	142900	6938303100	98000	97900	98100	97800	169
247	20250106	142800	6921758900	97900	97900	98000	97800	90
248	20250106	142700	6912947800	97900	97800	97900	97800	162
249	20250106	142600	6897098400	97800	98100	98200	97800	122
250	20250106	142500	6885143400	98100	97900	98200	97900	138
251	20250106	142400	6871613600	98000	97900	98100	97900	96
252	20250106	142300	6862211700	97900	98000	98100	97900	167
253	20250106	142200	6845842100	98000	98000	98100	97900	89
254	20250106	142100	6837121000	98000	98000	98100	97900	385
255	20250106	142000	6799389800	98100	98300	98300	98000	119
256	20250106	141900	6787715200	98200	98000	98300	97900	484
257	20250106	141800	6740265200	98000	98200	98300	98000	161
258	20250106	141700	6724472800	98200	98200	98300	98100	86
259	20250106	141600	6716029800	98100	98200	98300	98100	142
260	20250106	141500	6702086800	98200	98200	98300	98200	190
261	20250106	141400	6683424500	98300	98200	98300	98200	113
262	20250106	141300	6672326800	98200	98000	98300	97900	253
263	20250106	141200	6647491700	98000	98000	98100	98000	107
264	20250106	141100	6637004900	98100	98200	98200	98000	184
265	20250106	141000	6618954800	98100	98100	98200	98000	142
266	20250106	140900	6605026500	98100	98100	98200	98100	128
267	20250106	140800	6592459900	98100	97900	98300	97900	209
268	20250106	140700	6571947900	97900	98000	98200	97900	174
269	20250106	140600	6554889900	98000	98000	98100	98000	91
270	20250106	140500	6545969600	98000	98100	98200	98000	114
271	20250106	140400	6534791100	98100	98100	98200	98000	103
272	20250106	140300	6524692300	98100	98000	98200	98000	166
273	20250106	140200	6508410500	98000	98100	98200	98000	201
274	20250106	140100	6488693800	98100	98100	98200	98000	135
275	20250106	140000	6475453000	98100	98100	98200	98100	130
276	20250106	135900	6462695800	98100	98200	98200	98100	141
277	20250106	135800	6448855200	98100	98100	98200	98100	61
278	20250106	135700	6442869300	98100	98300	98400	98100	412
279	20250106	135600	6402400000	98300	98200	98300	98200	92
280	20250106	135500	6393361400	98200	98200	98400	98200	83
281	20250106	135400	6385206100	98300	98300	98400	98200	113
282	20250106	135300	6374098600	98300	98200	98400	98200	192
283	20250106	135200	6355219200	98200	98300	98400	98200	89
284	20250106	135100	6346471400	98300	98300	98400	98200	697
285	20250106	135000	6277953000	98300	98000	98300	98000	917
286	20250106	134900	6187923500	98000	97900	98100	97800	87
287	20250106	134800	6179402000	97900	98000	98100	97900	108
288	20250106	134700	6168822400	98000	97900	98100	97800	187
289	20250106	134600	6150502900	97900	97900	98000	97900	129
290	20250106	134500	6137868700	97900	98000	98100	97900	166
291	20250106	134400	6121606700	98000	97900	98000	97900	100
292	20250106	134300	6111813800	98000	97900	98100	97900	135
293	20250106	134200	6098587000	98000	98000	98100	98000	100
294	20250106	134100	6088786500	98000	97900	98100	97900	139
295	20250106	134000	6075168000	97900	98100	98100	97900	164
296	20250106	133900	6059091800	98000	98000	98200	98000	153
297	20250106	133800	6044083400	98000	98100	98200	98000	271
298	20250106	133700	6017498200	98000	98100	98200	98000	240
299	20250106	133600	5993961200	98000	98100	98100	98000	109
300	20250106	133500	5983273200	98100	98000	98200	98000	266
301	20250106	133400	5957182100	98000	98100	98100	98000	76
302	20250106	133300	5949732600	98000	97900	98100	97900	269
303	20250106	133200	5923381400	97900	97900	98000	97900	77
304	20250106	133100	5915841700	98000	98000	98100	97900	92
305	20250106	133000	5906826800	98100	97800	98100	97700	376
306	20250106	132900	5870008600	97800	97900	97900	97800	93
307	20250106	132800	5860910600	97800	97800	97900	97800	168
308	20250106	132700	5844477900	97800	97900	98000	97800	104
309	20250106	132600	5834301700	97800	97900	97900	97800	141
310	20250106	132500	5820499300	97900	97900	98000	97800	80
311	20250106	132400	5812670200	97800	97900	98000	97800	85
312	20250106	132300	5804352200	97900	98000	98000	97800	159
313	20250106	132200	5788780900	98100	97600	98100	97600	305
314	20250106	132100	5758917000	97800	97700	97800	97700	75
315	20250106	132000	5751586200	97700	97700	97800	97600	131
316	20250106	131900	5738786800	97700	97700	97900	97700	113
317	20250106	131800	5727742000	97800	97800	97800	97700	108
318	20250106	131700	5717186000	97800	97600	97900	97600	60
319	20250106	131600	5711322300	97600	97600	97900	97600	117
320	20250106	131500	5699894400	97600	97600	97700	97600	77
321	20250106	131400	5692378000	97600	97600	97900	97500	88
322	20250106	131300	5683788000	97500	97500	97700	97500	87
323	20250106	131200	5675301400	97500	97600	97600	97500	118
324	20250106	131100	5663792500	97600	97800	97800	97600	77
325	20250106	131000	5656273000	97700	97800	97900	97700	73
326	20250106	130900	5649135900	97800	97700	97900	97600	142
327	20250106	130800	5635259400	97700	97800	98000	97700	50
328	20250106	130700	5630369300	97800	98200	98200	97700	747
329	20250106	130600	5557164200	98100	97500	98200	97500	1554
330	20250106	130500	5405034900	97700	97700	97700	97500	88
331	20250106	130400	5396446800	97600	97700	97800	97600	89
332	20250106	130300	5387753300	97700	97600	97800	97600	79
333	20250106	130200	5380032300	97600	97700	97800	97600	120
334	20250106	130100	5368311900	97700	97600	97800	97600	285
335	20250106	130000	5340467100	97600	97500	97800	97400	577
336	20250106	125900	5284150000	97400	97400	97500	97400	66
337	20250106	125800	5277720700	97400	97400	97500	97400	108
338	20250106	125700	5267200200	97400	97500	97500	97300	76
339	20250106	125600	5259798900	97400	97300	97400	97300	93
340	20250106	125500	5250747000	97400	97400	97400	97300	68
341	20250106	125400	5244127700	97400	97300	97500	97300	109
342	20250106	125300	5233515800	97300	97300	97400	97300	74
343	20250106	125200	5226314000	97300	97300	97400	97200	106
344	20250106	125100	5216002000	97300	97400	97400	97300	83
345	20250106	125000	5207922700	97300	97300	97400	97300	120
346	20250106	124900	5196243800	97300	97300	97400	97300	64
347	20250106	124800	5190015400	97300	97400	97500	97300	80
348	20250106	124700	5182227600	97400	97400	97500	97400	151
349	20250106	124600	5167515800	97400	97400	97400	97400	39
350	20250106	124500	5163717200	97500	97400	97500	97400	91
351	20250106	124400	5154852400	97400	97500	97600	97400	90
352	20250106	124300	5146079400	97400	97400	97500	97400	119
353	20250106	124200	5134488400	97400	97500	97600	97400	64
354	20250106	124100	5128249000	97500	97400	97600	97400	113
355	20250106	124000	5117235200	97400	97500	97700	97400	111
356	20250106	123900	5106417500	97500	97500	97600	97500	57
357	20250106	123800	5100859200	97500	97500	97600	97500	119
358	20250106	123700	5089252600	97500	97600	97600	97500	76
359	20250106	123600	5081840400	97600	97600	97700	97500	169
360	20250106	123500	5065345400	97600	97500	97700	97500	102
361	20250106	123400	5055391600	97500	97500	97600	97500	248
362	20250106	123300	5031191800	97500	97600	97700	97200	273
363	20250106	123200	5004555400	97600	97700	97700	97600	254
364	20250106	123100	4979759100	97600	97600	97700	97600	87
365	20250106	123000	4971265800	97700	97500	97700	97500	248
366	20250106	122900	4947060400	97500	97600	97600	97500	90
367	20250106	122800	4938284000	97500	97400	97600	97400	112
368	20250106	122700	4927365900	97600	97400	97600	97300	278
369	20250106	122600	4900246500	97400	97400	97500	97300	206
370	20250106	122500	4880173200	97400	97200	97500	97200	92
371	20250106	122400	4871213300	97300	97300	97500	97200	169
372	20250106	122300	4854765800	97300	97400	97500	97300	41
373	20250106	122200	4850772200	97400	97300	97500	97300	83
374	20250106	122100	4842691600	97300	97400	97500	97300	151
375	20250106	122000	4827994900	97400	97400	97500	97400	37
376	20250106	121900	4824390600	97400	97400	97500	97300	108
377	20250106	121800	4813874900	97400	97300	97500	97300	141
378	20250106	121700	4800140300	97300	97400	97500	97300	64
379	20250106	121600	4793907400	97400	97400	97600	97200	149
380	20250106	121500	4779384400	97400	97100	97400	97100	152
381	20250106	121400	4764592100	97100	97200	97300	97100	144
382	20250106	121300	4750597100	97200	97300	97300	97200	76
383	20250106	121200	4743207300	97300	97100	97400	97100	51
384	20250106	121100	4738246300	97100	97300	97400	97100	91
385	20250106	121000	4729398500	97200	97300	97300	97200	137
386	20250106	120900	4716079200	97300	97300	97400	97200	59
387	20250106	120800	4710339800	97300	97200	97500	97200	100
388	20250106	120700	4700610400	97300	97300	97500	97200	145
389	20250106	120600	4686493700	97400	97200	97400	97200	139
390	20250106	120500	4672976900	97200	97300	97400	97200	72
391	20250106	120400	4665971300	97300	97200	97400	97200	97
392	20250106	120300	4656532900	97300	97300	97400	97200	118
393	20250106	120200	4645052400	97300	97300	97400	97300	90
394	20250106	120100	4636289900	97300	97300	97500	97300	55
395	20250106	120000	4630934000	97300	97500	97500	97300	173
396	20250106	115900	4614077700	97400	97500	97500	97400	76
397	20250106	115800	4606674400	97400	97400	97600	97400	65
398	20250106	115700	4600339000	97400	97400	97600	97400	228
399	20250106	115600	4578104500	97400	97500	97600	97400	119
400	20250106	115500	4566508100	97500	97500	97600	97500	102
401	20250106	115400	4556561100	97500	97400	97600	97400	97
402	20250106	115300	4547104900	97400	97300	97500	97300	138
403	20250106	115200	4533663500	97300	97500	97500	97300	91
404	20250106	115100	4524796200	97300	97500	97600	97300	151
405	20250106	115000	4510079900	97400	97200	97600	97200	274
406	20250106	114900	4483391400	97200	97100	97300	97000	119
407	20250106	114800	4471823800	97100	96900	97300	96900	130
408	20250106	114700	4459197500	96900	97000	97200	96900	273
409	20250106	114600	4432701000	97000	97000	97100	96900	89
410	20250106	114500	4424067400	97000	97000	97100	97000	151
411	20250106	114400	4409413200	97000	97100	97100	97000	134
412	20250106	114300	4396413100	97000	97000	97100	97000	90
413	20250106	114200	4387681400	97000	96900	97100	96900	134
414	20250106	114100	4374680700	97100	97100	97100	96900	172
415	20250106	114000	4357996800	97000	97000	97100	97000	104
416	20250106	113900	4347906500	97000	97100	97200	97000	108
417	20250106	113800	4337423400	97000	97000	97200	97000	95
418	20250106	113700	4328204300	97000	97200	97300	97000	85
419	20250106	113600	4319947200	97200	97200	97200	97000	172
420	20250106	113500	4303240200	97200	97100	97200	97000	75
421	20250106	113400	4295960000	97000	97000	97300	97000	122
422	20250106	113300	4284119200	97000	97100	97200	97000	74
423	20250106	113200	4276933600	97100	97000	97200	97000	114
424	20250106	113100	4265862500	97100	97100	97300	97000	124
425	20250106	113000	4253816400	97100	97100	97300	97000	168
426	20250106	112900	4237482700	97200	97100	97200	97000	115
427	20250106	112800	4226315900	97100	97300	97300	97100	106
428	20250106	112700	4216016800	97200	97100	97300	97100	113
429	20250106	112600	4205042400	97100	97100	97200	97000	80
430	20250106	112500	4197273100	97100	97000	97200	97000	135
431	20250106	112400	4184171000	97000	97100	97100	97000	58
432	20250106	112300	4178543200	97100	97000	97100	97000	188
433	20250106	112200	4160303200	97000	97100	97200	97000	100
434	20250106	112100	4150593400	97200	97100	97200	97100	82
435	20250106	112000	4142629900	97100	97100	97100	97000	105
436	20250106	111900	4132441800	97000	97100	97200	97000	432
437	20250106	111800	4090514200	97100	97100	97300	97000	104
438	20250106	111700	4080419700	97100	97100	97200	97100	109
439	20250106	111600	4069832300	97100	97200	97300	97100	80
440	20250106	111500	4062062400	97200	97100	97300	97100	172
441	20250106	111400	4045352100	97100	97200	97300	97100	78
442	20250106	111300	4037771800	97200	97300	97400	97200	253
443	20250106	111200	4013164600	97200	97200	97300	97100	197
444	20250106	111100	3994012400	97200	97100	97300	97100	179
445	20250106	111000	3976612300	97000	97000	97300	97000	104
446	20250106	110900	3966519500	97000	97100	97400	97000	260
447	20250106	110800	3941256900	97100	97100	97100	97000	114
448	20250106	110700	3930194700	97100	97000	97100	97000	185
449	20250106	110600	3912244400	97100	97100	97200	97000	135
450	20250106	110500	3899137600	97000	97100	97100	97000	120
451	20250106	110400	3887494400	97000	97100	97100	97000	125
452	20250106	110300	3875367700	97000	97100	97100	97000	122
453	20250106	110200	3863524200	97000	97000	97100	97000	66
454	20250106	110100	3857120500	97000	97000	97100	97000	136
455	20250106	110000	3843926500	97000	97300	97300	97000	414
456	20250106	105900	3803740700	97300	97200	97300	97100	168
457	20250106	105800	3787407600	97200	97200	97400	97200	77
458	20250106	105700	3779918700	97200	97200	97500	97200	134
459	20250106	105600	3766878800	97400	97300	97400	97200	109
460	20250106	105500	3756275400	97200	97600	97600	97200	230
461	20250106	105400	3733893500	97300	97400	97600	97200	261
462	20250106	105300	3708496100	97400	97700	97700	97400	56
463	20250106	105200	3703032500	97700	97600	97800	97600	82
464	20250106	105100	3695019200	97700	97800	97800	97700	93
465	20250106	105000	3685932900	97800	97600	97800	97600	183
466	20250106	104900	3668048400	97400	97600	98000	97400	2577
467	20250106	104800	3416042100	97600	97500	97600	97400	94
468	20250106	104700	3406880600	97400	97400	97500	97300	111
469	20250106	104600	3396067500	97400	97300	97400	97200	122
470	20250106	104500	3384195500	97300	97200	97300	97200	31
471	20250106	104400	3381181000	97200	97300	97300	97200	92
472	20250106	104300	3372236000	97200	97300	97300	97200	70
473	20250106	104200	3365429900	97300	97200	97300	97200	71
474	20250106	104100	3358526000	97200	97300	97300	97200	38
475	20250106	104000	3354831500	97300	97300	97300	97200	152
476	20250106	103900	3340054300	97300	97500	97500	97200	328
477	20250106	103800	3308139300	97400	97400	97500	97400	8
478	20250106	103700	3307360000	97400	97500	97500	97400	143
479	20250106	103600	3293427800	97500	97400	97500	97300	111
480	20250106	103500	3282620900	97400	97600	97600	97400	86
481	20250106	103400	3274241200	97600	97500	97600	97500	80
482	20250106	103300	3266438500	97500	97600	97600	97500	51
483	20250106	103200	3261465200	97600	97600	97600	97500	75
484	20250106	103100	3254148500	97500	97500	97500	97400	83
485	20250106	103000	3246058200	97500	97400	97600	97300	106
486	20250106	102900	3235728400	97400	97300	97400	97200	43
487	20250106	102800	3231542800	97300	97300	97300	97300	75
488	20250106	102700	3224245300	97500	97300	97500	97300	50
489	20250106	102600	3219374000	97500	97300	97500	97300	111
490	20250106	102500	3208562600	97200	97200	97400	97200	97
491	20250106	102400	3199126000	97200	97300	97300	97100	253
492	20250106	102300	3174541700	97200	97400	97400	97200	68
493	20250106	102200	3167928700	97400	97400	97400	97300	32
494	20250106	102100	3164812300	97500	97500	97500	97200	68
495	20250106	102000	3158195500	97400	97400	97500	97300	113
496	20250106	101900	3147192200	97400	97400	97500	97300	70
497	20250106	101800	3140374400	97500	97300	97500	97000	1844
498	20250106	101700	2961455800	97300	97800	97800	97200	3614
499	20250106	101600	2610008000	97800	98100	98100	97600	1269
500	20250106	101500	2485888700	98000	97300	98000	97300	951
501	20250106	101400	2392956900	97200	97100	97300	97100	29
502	20250106	101300	2390139000	96800	97400	97600	96800	1375
503	20250106	101200	2256684800	97400	97300	97400	97300	44
504	20250106	101100	2252401300	97400	97300	97400	97300	65
505	20250106	101000	2246075200	97300	97500	97600	97300	78
506	20250106	100900	2238472700	97500	97400	97600	97400	144
507	20250106	100800	2224436300	97300	97300	97400	97200	59
508	20250106	100700	2218697200	97200	97300	97300	97100	72
509	20250106	100600	2211698700	97200	97300	97300	97200	112
510	20250106	100500	2200804300	97300	97100	97300	97100	129
511	20250106	100400	2188267600	97100	97000	97200	97000	59
512	20250106	100300	2182538500	97100	97000	97100	96800	176
513	20250106	100200	2165476700	96900	96800	96900	96600	89
514	20250106	100100	2156862400	96800	96700	96800	96700	66
515	20250106	100000	2150476900	96800	96800	96800	96700	39
516	20250106	095900	2146704000	96800	97000	97100	96700	1103
517	20250106	095800	2039795400	97000	97100	97100	97000	106
518	20250106	095700	2029512600	97000	97100	97200	97000	64
519	20250106	095600	2023298800	97200	97100	97200	97100	101
520	20250106	095500	2013488300	97100	97100	97200	97100	223
521	20250106	095400	1991823400	97100	97000	97200	97000	226
522	20250106	095300	1969883600	97100	97100	97200	97100	46
523	20250106	095200	1965415400	97100	97000	97100	97000	238
524	20250106	095100	1942316500	97000	96900	97000	96800	185
525	20250106	095000	1924374900	96900	97100	97100	96800	924
526	20250106	094900	1834826800	97000	97000	97100	97000	62
527	20250106	094800	1828812600	97000	97000	97100	97000	427
528	20250106	094700	1787356200	97000	97100	97100	96900	699
529	20250106	094600	1719554900	97000	97100	97100	97000	44
530	20250106	094500	1715286400	97000	97000	97100	97000	46
531	20250106	094400	1710824100	97000	97000	97100	97000	71
532	20250106	094300	1703934100	97100	97000	97100	97000	127
533	20250106	094200	1691613900	97100	97000	97100	97000	58
534	20250106	094100	1685986700	97100	97100	97100	97000	31
535	20250106	094000	1682977900	97100	97000	97100	97000	23
536	20250106	093900	1680745400	97100	97100	97100	97000	76
537	20250106	093800	1673366500	97100	97100	97200	97100	97
538	20250106	093700	1663946800	97000	97100	97200	97000	53
539	20250106	093600	1658801100	97100	96800	97100	96700	571
540	20250106	093500	1603440000	96700	96800	96800	96600	89
541	20250106	093400	1594831600	96800	96700	96900	96700	37
542	20250106	093300	1591248500	96900	97100	97100	96600	2706
543	20250106	093200	1329125100	97100	97100	97100	97100	54
544	20250106	093100	1323881700	97100	96800	97200	96800	230
545	20250106	093000	1301579500	96800	97000	97000	96700	328
546	20250106	092900	1269778400	97000	97100	97100	97000	29
547	20250106	092800	1266964100	97000	97200	97200	97000	85
548	20250106	092700	1258714200	97100	97000	97100	97000	379
549	20250106	092600	1221935900	97000	97000	97100	97000	51
550	20250106	092500	1216988500	97000	97000	97100	97000	407
551	20250106	092400	1177509200	97100	97000	97100	97000	31
552	20250106	092300	1174502100	97000	97000	97100	97000	27
553	20250106	092200	1171882800	97100	96800	97100	96800	73
554	20250106	092100	1164803400	96800	96800	96900	96800	79
555	20250106	092000	1157155200	96800	96700	96800	96700	108
556	20250106	091900	1146704800	96800	97000	97100	96700	1065
557	20250106	091800	1043403700	97100	97100	97200	97000	81
558	20250106	091700	1035537800	97100	97000	97100	97000	69
559	20250106	091600	1028842200	97000	96500	97300	96400	1772
560	20250106	091500	856834800	96500	96300	97100	96300	1913
561	20250106	091400	671570200	96300	96200	96400	96100	183
562	20250106	091300	653962600	96300	96500	96500	96300	238
563	20250106	091200	631035000	96500	96600	96700	96400	356
564	20250106	091100	596659900	96700	96500	96900	96500	55
565	20250106	091000	591342300	96600	96700	96700	96500	920
566	20250106	090900	502492300	96800	97000	97000	96700	333
567	20250106	090800	470238300	96900	97100	97500	96900	2987
568	20250106	090700	180326900	97000	97300	97400	96900	789
569	20250106	090600	103691500	97400	97400	97500	97400	150
570	20250106	090500	89080000	97400	97300	97600	97300	72
571	20250106	090400	82066000	97400	97300	97400	97200	81
572	20250106	090300	74179700	97400	97400	97400	97400	23
573	20250106	090200	71939500	97200	97600	97800	97200	164
574	20250106	090100	55985000	97900	97600	97900	97200	269
575	20250106	090000	29757900	97700	97200	97700	97100	306