KissMeData/006280/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184700	5377586800	166000	166000	166000	166000	1441
3	20250110	184600	5377586800	166000	166000	166000	166000	0
4	20250110	184500	5377586800	166000	166000	166000	166000	0
5	20250110	184400	5377586800	166000	166000	166000	166000	0
6	20250110	184300	5377586800	166000	166000	166000	166000	0
7	20250110	184200	5377586800	166000	166000	166000	166000	0
8	20250110	184100	5377586800	166000	166000	166000	166000	0
9	20250110	184000	5377586800	166000	166000	166000	166000	0
10	20250110	183900	5377586800	166000	166000	166000	166000	0
11	20250110	183800	5377586800	166000	166000	166000	166000	0
12	20250110	183700	5377586800	166000	166000	166000	166000	0
13	20250110	183600	5377586800	166000	166000	166000	166000	0
14	20250110	183500	5377586800	166000	166000	166000	166000	0
15	20250110	183400	5377586800	166000	166000	166000	166000	0
16	20250110	183300	5377586800	166000	166000	166000	166000	0
17	20250110	183200	5377586800	166000	166000	166000	166000	0
18	20250110	183100	5377586800	166000	166000	166000	166000	0
19	20250110	183000	5377586800	166000	166000	166000	166000	0
20	20250110	182900	5377586800	166000	166000	166000	166000	0
21	20250110	182800	5377586800	166000	166000	166000	166000	0
22	20250110	182700	5377586800	166000	166000	166000	166000	0
23	20250110	182600	5377586800	166000	166000	166000	166000	0
24	20250110	182500	5377586800	166000	166000	166000	166000	0
25	20250110	182400	5377586800	166000	166000	166000	166000	0
26	20250110	182300	5377586800	166000	166000	166000	166000	0
27	20250110	182200	5377586800	166000	166000	166000	166000	0
28	20250110	182100	5377586800	166000	166000	166000	166000	0
29	20250110	182000	5377586800	166000	166000	166000	166000	0
30	20250110	181900	5377586800	166000	166000	166000	166000	0
31	20250110	181800	5377586800	166000	166000	166000	166000	0
32	20250110	181700	5377586800	166000	166000	166000	166000	1441
33	20250110	181600	5377586800	166000	166000	166000	166000	0
34	20250110	181500	5377586800	166000	166000	166000	166000	0
35	20250110	181400	5377586800	166000	166000	166000	166000	0
36	20250110	181300	5377586800	166000	166000	166000	166000	0
37	20250110	181200	5377586800	166000	166000	166000	166000	0
38	20250110	181100	5377586800	166000	166000	166000	166000	0
39	20250110	181000	5377586800	166000	166000	166000	166000	0
40	20250110	180900	5377586800	166000	166000	166000	166000	0
41	20250110	180800	5377586800	166000	166000	166000	166000	0
42	20250110	180700	5377586800	166000	166000	166000	166000	0
43	20250110	180600	5377586800	166000	166000	166000	166000	0
44	20250110	180500	5377586800	166000	166000	166000	166000	0
45	20250110	180400	5377586800	166000	166000	166000	166000	0
46	20250110	180300	5377586800	166000	166000	166000	166000	0
47	20250110	180200	5377586800	166000	166000	166000	166000	0
48	20250110	180100	5377586800	166000	166000	166000	166000	0
49	20250110	180000	5377586800	166000	166000	166000	166000	0
50	20250110	175900	5377586800	166000	166000	166000	166000	0
51	20250110	175800	5377586800	166000	166000	166000	166000	0
52	20250110	175700	5377586800	166000	166000	166000	166000	0
53	20250110	175600	5377586800	166000	166000	166000	166000	0
54	20250110	175500	5377586800	166000	166000	166000	166000	0
55	20250110	175400	5377586800	166000	166000	166000	166000	0
56	20250110	175300	5377586800	166000	166000	166000	166000	0
57	20250110	175200	5377586800	166000	166000	166000	166000	0
58	20250110	175100	5377586800	166000	166000	166000	166000	0
59	20250110	175000	5377586800	166000	166000	166000	166000	0
60	20250110	174900	5377586800	166000	166000	166000	166000	0
61	20250110	174800	5377586800	166000	166000	166000	166000	0
62	20250110	174700	5377586800	166000	166000	166000	166000	1441
63	20250110	174600	5377586800	166000	166000	166000	166000	0
64	20250110	174500	5377586800	166000	166000	166000	166000	0
65	20250110	174400	5377586800	166000	166000	166000	166000	0
66	20250110	174300	5377586800	166000	166000	166000	166000	0
67	20250110	174200	5377586800	166000	166000	166000	166000	0
68	20250110	174100	5377586800	166000	166000	166000	166000	0
69	20250110	174000	5377586800	166000	166000	166000	166000	0
70	20250110	173900	5377586800	166000	166000	166000	166000	0
71	20250110	173800	5377586800	166000	166000	166000	166000	0
72	20250110	173700	5377586800	166000	166000	166000	166000	0
73	20250110	173600	5377586800	166000	166000	166000	166000	0
74	20250110	173500	5377586800	166000	166000	166000	166000	0
75	20250110	173400	5377586800	166000	166000	166000	166000	0
76	20250110	173300	5377586800	166000	166000	166000	166000	0
77	20250110	173200	5377586800	166000	166000	166000	166000	0
78	20250110	173100	5377586800	166000	166000	166000	166000	0
79	20250110	173000	5377586800	166000	166000	166000	166000	0
80	20250110	172900	5377586800	166000	166000	166000	166000	0
81	20250110	172800	5377586800	166000	166000	166000	166000	0
82	20250110	172700	5377586800	166000	166000	166000	166000	0
83	20250110	172600	5377586800	166000	166000	166000	166000	0
84	20250110	172500	5377586800	166000	166000	166000	166000	0
85	20250110	172400	5377586800	166000	166000	166000	166000	0
86	20250110	172300	5377586800	166000	166000	166000	166000	0
87	20250110	172200	5377586800	166000	166000	166000	166000	0
88	20250110	172100	5377586800	166000	166000	166000	166000	0
89	20250110	172000	5377586800	166000	166000	166000	166000	0
90	20250110	171900	5377586800	166000	166000	166000	166000	0
91	20250110	171800	5377586800	166000	166000	166000	166000	0
92	20250110	171700	5377586800	166000	166000	166000	166000	1441
93	20250110	171600	5377586800	166000	166000	166000	166000	0
94	20250110	171500	5377586800	166000	166000	166000	166000	0
95	20250110	171400	5377586800	166000	166000	166000	166000	0
96	20250110	171300	5377586800	166000	166000	166000	166000	0
97	20250110	171200	5377586800	166000	166000	166000	166000	0
98	20250110	171100	5377586800	166000	166000	166000	166000	0
99	20250110	171000	5377586800	166000	166000	166000	166000	0
100	20250110	170900	5377586800	166000	166000	166000	166000	0
101	20250110	170800	5377586800	166000	166000	166000	166000	0
102	20250110	170700	5377586800	166000	166000	166000	166000	0
103	20250110	170600	5377586800	166000	166000	166000	166000	0
104	20250110	170500	5377586800	166000	166000	166000	166000	0
105	20250110	170400	5377586800	166000	166000	166000	166000	0
106	20250110	170300	5377586800	166000	166000	166000	166000	0
107	20250110	170200	5377586800	166000	166000	166000	166000	0
108	20250110	170100	5377586800	166000	166000	166000	166000	0
109	20250110	170000	5377586800	166000	166000	166000	166000	0
110	20250110	165900	5377586800	166000	166000	166000	166000	0
111	20250110	165800	5377586800	166000	166000	166000	166000	0
112	20250110	165700	5377586800	166000	166000	166000	166000	0
113	20250110	165600	5377586800	166000	166000	166000	166000	0
114	20250110	165500	5377586800	166000	166000	166000	166000	0
115	20250110	165400	5377586800	166000	166000	166000	166000	0
116	20250110	165300	5377586800	166000	166000	166000	166000	0
117	20250110	165200	5377586800	166000	166000	166000	166000	0
118	20250110	165100	5377586800	166000	166000	166000	166000	0
119	20250110	165000	5377586800	166000	166000	166000	166000	0
120	20250110	164900	5377586800	166000	166000	166000	166000	0
121	20250110	164800	5377586800	166000	166000	166000	166000	0
122	20250110	164700	5377586800	166000	166000	166000	166000	1441
123	20250110	164600	5377586800	166000	166000	166000	166000	0
124	20250110	164500	5377586800	166000	166000	166000	166000	0
125	20250110	164400	5377586800	166000	166000	166000	166000	0
126	20250110	164300	5377586800	166000	166000	166000	166000	0
127	20250110	164200	5377586800	166000	166000	166000	166000	0
128	20250110	164100	5377586800	166000	166000	166000	166000	0
129	20250110	164000	5377586800	166000	166000	166000	166000	0
130	20250110	163900	5377586800	166000	166000	166000	166000	0
131	20250110	163800	5377586800	166000	166000	166000	166000	0
132	20250110	163700	5377586800	166000	166000	166000	166000	0
133	20250110	163600	5377586800	166000	166000	166000	166000	0
134	20250110	163500	5377586800	166000	166000	166000	166000	0
135	20250110	163400	5377586800	166000	166000	166000	166000	0
136	20250110	163300	5377586800	166000	166000	166000	166000	0
137	20250110	163200	5377586800	166000	166000	166000	166000	0
138	20250110	163100	5377586800	166000	166000	166000	166000	0
139	20250110	163000	5377586800	166000	166000	166000	166000	0
140	20250110	162900	5377586800	166000	166000	166000	166000	0
141	20250110	162800	5377586800	166000	166000	166000	166000	0
142	20250110	162700	5377586800	166000	166000	166000	166000	0
143	20250110	162600	5377586800	166000	166000	166000	166000	0
144	20250110	162500	5377586800	166000	166000	166000	166000	0
145	20250110	162400	5377586800	166000	166000	166000	166000	0
146	20250110	162300	5377586800	166000	166000	166000	166000	0
147	20250110	162200	5377586800	166000	166000	166000	166000	0
148	20250110	162100	5377586800	166000	166000	166000	166000	0
149	20250110	162000	5377586800	166000	166000	166000	166000	0
150	20250110	161900	5377586800	166000	166000	166000	166000	0
151	20250110	161800	5377586800	166000	166000	166000	166000	0
152	20250110	161700	5377586800	166000	166000	166000	166000	1441
153	20250110	161600	5377586800	166000	166000	166000	166000	0
154	20250110	161500	5377586800	166000	166000	166000	166000	0
155	20250110	161400	5377586800	166000	166000	166000	166000	0
156	20250110	161300	5377586800	166000	166000	166000	166000	0
157	20250110	161200	5377586800	166000	166000	166000	166000	0
158	20250110	161100	5377586800	166000	166000	166000	166000	0
159	20250110	161000	5377586800	166000	166000	166000	166000	0
160	20250110	160900	5377586800	166000	166000	166000	166000	0
161	20250110	160800	5377586800	166000	166000	166000	166000	0
162	20250110	160700	5377586800	166000	166000	166000	166000	0
163	20250110	160600	5377586800	166000	166000	166000	166000	0
164	20250110	160500	5377586800	166000	166000	166000	166000	0
165	20250110	160400	5377586800	166000	166000	166000	166000	0
166	20250110	160300	5377586800	166000	166000	166000	166000	0
167	20250110	160200	5377586800	166000	166000	166000	166000	0
168	20250110	160100	5377586800	166000	166000	166000	166000	0
169	20250110	160000	5377586800	166000	166000	166000	166000	0
170	20250110	155900	5377586800	166000	166000	166000	166000	0
171	20250110	155800	5377586800	166000	166000	166000	166000	0
172	20250110	155700	5377586800	166000	166000	166000	166000	0
173	20250110	155600	5377586800	166000	166000	166000	166000	0
174	20250110	155500	5377586800	166000	166000	166000	166000	0
175	20250110	155400	5377586800	166000	166000	166000	166000	0
176	20250110	155300	5377586800	166000	166000	166000	166000	0
177	20250110	155200	5377586800	166000	166000	166000	166000	0
178	20250110	155100	5377586800	166000	166000	166000	166000	0
179	20250110	155000	5377586800	166000	166000	166000	166000	0
180	20250110	154900	5377586800	166000	166000	166000	166000	0
181	20250110	154800	5377586800	166000	166000	166000	166000	0
182	20250110	154700	5377586800	166000	166000	166000	166000	1441
183	20250110	154600	5377586800	166000	166000	166000	166000	0
184	20250110	154500	5377586800	166000	166000	166000	166000	0
185	20250110	154400	5377586800	166000	166000	166000	166000	0
186	20250110	154300	5377586800	166000	166000	166000	166000	0
187	20250110	154200	5377586800	166000	166000	166000	166000	0
188	20250110	154100	5377586800	166000	166000	166000	166000	0
189	20250110	154000	5377586800	166000	166000	166000	166000	0
190	20250110	153900	5377586800	166000	166000	166000	166000	0
191	20250110	153800	5377586800	166000	166000	166000	166000	0
192	20250110	153700	5377586800	166000	166000	166000	166000	0
193	20250110	153600	5377586800	166000	166000	166000	166000	0
194	20250110	153500	5377586800	166000	166000	166000	166000	0
195	20250110	153400	5377586800	166000	166000	166000	166000	0
196	20250110	153300	5377586800	166000	166000	166000	166000	0
197	20250110	153200	5377586800	166000	166000	166000	166000	0
198	20250110	153100	5377586800	166000	166000	166000	166000	0
199	20250110	153000	5377586800	166000	166000	166000	166000	1441
200	20250110	152900	5138380800	166200	166200	166200	166200	0
201	20250110	152800	5138380800	166200	166200	166200	166200	0
202	20250110	152700	5138380800	166200	166200	166200	166200	0
203	20250110	152600	5138380800	166200	166200	166200	166200	0
204	20250110	152500	5138380800	166200	166200	166200	166200	0
205	20250110	152400	5138380800	166200	166200	166200	166200	0
206	20250110	152300	5138380800	166200	166200	166200	166200	0
207	20250110	152200	5138380800	166200	166200	166200	166200	0
208	20250110	152100	5138380800	166200	166200	166200	166200	0
209	20250110	152000	5138380800	166200	166200	166200	166200	0
210	20250110	151900	5138380800	166200	166100	166200	166000	190
211	20250110	151800	5106825100	166200	166100	166200	166100	10
212	20250110	151700	5105163500	166200	166200	166200	166100	117
213	20250110	151600	5085727400	166200	166100	166200	166100	84
214	20250110	151500	5071774500	166100	166200	166200	166100	243
215	20250110	151400	5031410800	166200	166300	166300	166100	119
216	20250110	151300	5011637700	166200	166200	166300	166200	144
217	20250110	151200	4987704100	166300	166300	166300	166200	57
218	20250110	151100	4978230300	166200	166200	166300	166200	44
219	20250110	151000	4970916900	166200	166200	166300	166200	84
220	20250110	150900	4956955600	166300	166400	166400	166200	478
221	20250110	150800	4877467000	166300	166400	166400	166300	100
222	20250110	150700	4860830800	166300	166300	166400	166300	206
223	20250110	150600	4826572800	166300	166400	166500	166300	382
224	20250110	150500	4763009700	166500	166400	166500	166400	46
225	20250110	150400	4755354800	166500	166400	166500	166400	67
226	20250110	150300	4744205600	166500	166500	166500	166400	153
227	20250110	150200	4718740300	166500	166500	166600	166500	60
228	20250110	150100	4708750100	166500	166500	166600	166500	66
229	20250110	150000	4697760600	166500	166500	166800	166500	46
230	20250110	145900	4690096300	166600	166600	166600	166500	21
231	20250110	145800	4686598500	166500	166500	166600	166500	36
232	20250110	145700	4680603500	166500	166600	166600	166500	51
233	20250110	145600	4672109600	166600	166700	166700	166500	40
234	20250110	145500	4665444600	166800	166600	166900	166600	134
235	20250110	145400	4643102700	166600	166600	166700	166500	158
236	20250110	145300	4616782300	166700	166500	166700	166500	72
237	20250110	145200	4604788200	166500	166400	166500	166400	29
238	20250110	145100	4599961900	166500	166400	166500	166400	56
239	20250110	145000	4590641800	166500	166500	166500	166400	32
240	20250110	144900	4585314800	166400	166500	166500	166400	34
241	20250110	144800	4579655900	166500	166500	166500	166400	123
242	20250110	144700	4559187700	166500	166600	166600	166500	79
243	20250110	144600	4546033100	166500	166600	166700	166500	22
244	20250110	144500	4542367400	166600	166700	166700	166500	45
245	20250110	144400	4534871000	166800	166700	166800	166700	45
246	20250110	144300	4527368000	166700	166700	166800	166700	37
247	20250110	144200	4521199000	166800	166700	166800	166700	52
248	20250110	144100	4512529500	166600	166600	166700	166500	52
249	20250110	144000	4503866900	166500	166600	166600	166500	30
250	20250110	143900	4498870600	166600	166600	166600	166500	37
251	20250110	143800	4492708100	166500	166700	166700	166500	49
252	20250110	143700	4484548000	166600	166600	166700	166500	24
253	20250110	143600	4480551400	166600	166600	166600	166500	70
254	20250110	143500	4468891700	166500	166700	166700	166500	68
255	20250110	143400	4457564300	166700	166500	166800	166500	127
256	20250110	143300	4436406400	166500	166600	166700	166500	277
257	20250110	143200	4390258700	166600	166600	166600	166500	52
258	20250110	143100	4381599400	166600	166600	166600	166500	100
259	20250110	143000	4364944700	166500	166500	166600	166500	21
260	20250110	142900	4361447900	166500	166300	166500	166100	599
261	20250110	142800	4261797800	166400	166300	166400	166300	29
262	20250110	142700	4256973900	166400	166400	166400	166300	23
263	20250110	142600	4253147600	166400	166300	166500	166200	44
264	20250110	142500	4245829700	166300	166400	166500	166300	35
265	20250110	142400	4240006900	166300	166300	166400	166200	40
266	20250110	142300	4233353500	166200	166300	166400	166200	91
267	20250110	142200	4218228600	166300	166200	166400	166200	52
268	20250110	142100	4209582100	166300	166300	166300	166200	19
269	20250110	142000	4206423400	166200	166200	166300	166200	71
270	20250110	141900	4194622200	166200	166300	166300	166200	91
271	20250110	141800	4179495900	166300	166200	166400	166200	98
272	20250110	141700	4163206100	166500	166200	166500	166200	231
273	20250110	141600	4124811900	166200	166400	166400	166200	189
274	20250110	141500	4093380900	166300	166400	166600	166300	82
275	20250110	141400	4079742900	166400	166600	166600	166300	77
276	20250110	141300	4066934300	166300	166400	166600	166300	157
277	20250110	141200	4040809000	166500	166500	166600	166400	62
278	20250110	141100	4030490100	166500	166600	166600	166500	92
279	20250110	141000	4015171300	166600	166500	166600	166400	172
280	20250110	140900	3986530900	166600	166800	166800	166500	38
281	20250110	140800	3980198300	166800	166500	166800	166500	33
282	20250110	140700	3974700900	166600	166700	166700	166500	32
283	20250110	140600	3969370300	166600	166500	166800	166500	48
284	20250110	140500	3961371600	166500	166500	166600	166500	23
285	20250110	140400	3957541400	166500	166400	166500	166400	50
286	20250110	140300	3949219400	166400	166300	166600	166300	55
287	20250110	140200	3940067300	166300	166500	166500	166300	186
288	20250110	140100	3909116400	166400	166400	166500	166400	20
289	20250110	140000	3905788000	166500	166400	166500	166400	63
290	20250110	135900	3895304100	166500	166500	166800	166500	61
291	20250110	135800	3885141200	166500	166500	166600	166500	30
292	20250110	135700	3880145400	166500	166500	166600	166400	45
293	20250110	135600	3872655600	166500	166400	166600	166400	24
294	20250110	135500	3868659700	166400	166400	166500	166400	40
295	20250110	135400	3862001900	166400	166700	166700	166400	53
296	20250110	135300	3853177100	166700	166600	166700	166600	19
297	20250110	135200	3850011300	166600	166600	166800	166600	75
298	20250110	135100	3837510200	166700	166500	166700	166500	57
299	20250110	135000	3828013800	166500	166600	166600	166500	46
300	20250110	134900	3820353900	166500	166500	166600	166500	43
301	20250110	134800	3813193600	166500	166500	166600	166500	23
302	20250110	134700	3809363200	166500	166700	166700	166500	76
303	20250110	134600	3796702600	166700	166800	166800	166700	38
304	20250110	134500	3790367100	166600	166600	166900	166600	218
305	20250110	134400	3754024600	166600	166600	166700	166600	55
306	20250110	134300	3744860600	166700	166600	166700	166600	141
307	20250110	134200	3721369300	166600	166700	166700	166600	46
308	20250110	134100	3713704000	166700	166700	166700	166600	45
309	20250110	134000	3706205800	166700	166600	166700	166600	28
310	20250110	133900	3701540000	166700	166700	166800	166700	44
311	20250110	133800	3694205000	166700	166800	166900	166600	41
312	20250110	133700	3687370200	166800	166700	166800	166600	28
313	20250110	133600	3682704000	166700	166600	166800	166600	21
314	20250110	133500	3679204100	166800	166600	166800	166600	46
315	20250110	133400	3671539500	166700	166600	166800	166500	34
316	20250110	133300	3665875300	166500	166600	166700	166500	44
317	20250110	133200	3658545500	166600	166700	166700	166600	30
318	20250110	133100	3653546400	166600	166800	166800	166600	67
319	20250110	133000	3642377200	166700	166600	166700	166600	42
320	20250110	132900	3635378000	166700	166500	166700	166500	30
321	20250110	132800	3630382000	166500	166600	166700	166500	46
322	20250110	132700	3622720800	166600	166900	166900	166600	18
323	20250110	132600	3619720800	166600	166500	166600	166500	82
324	20250110	132500	3606062000	166600	166400	166600	166400	86
325	20250110	132400	3591740300	166400	166300	166400	166300	19
326	20250110	132300	3588579400	166400	166300	166400	166200	55
327	20250110	132200	3579433200	166200	166900	166900	166200	1447
328	20250110	132100	3338483100	166800	166900	167000	166800	28
329	20250110	132000	3333810300	166900	166900	167000	166900	39
330	20250110	131900	3327300300	167000	166900	167000	166800	39
331	20250110	131800	3320792900	166800	166800	166800	166700	114
332	20250110	131700	3301778200	166700	166800	166800	166700	71
333	20250110	131600	3289942200	166800	167000	167000	166700	128
334	20250110	131500	3268585600	167100	167000	167100	167000	47
335	20250110	131400	3260735700	167000	167000	167100	167000	25
336	20250110	131300	3256560200	167000	167100	167200	167000	32
337	20250110	131200	3251212600	167100	167200	167300	167100	52
338	20250110	131100	3242521800	167200	167200	167300	167200	27
339	20250110	131000	3238006600	167200	167100	167200	167100	25
340	20250110	130900	3233827900	167000	167100	167200	166900	40
341	20250110	130800	3227146500	166900	167300	167300	166900	164
342	20250110	130700	3199715100	167400	167300	167400	167300	8
343	20250110	130600	3198376100	167400	167400	167400	167300	14
344	20250110	130500	3196032800	167400	167600	167600	167300	129
345	20250110	130400	3174441200	167700	167700	167700	167600	4
346	20250110	130300	3173770500	167700	167900	168000	167700	44
347	20250110	130200	3166386000	167900	168000	168000	167900	25
348	20250110	130100	3162187200	168000	168000	168000	167900	114
349	20250110	130000	3143045400	168000	167100	168000	167000	354
350	20250110	125900	3083722500	167100	167200	167300	167100	54
351	20250110	125800	3074693300	167100	167200	167200	167100	10
352	20250110	125700	3073021600	167200	167100	167200	167100	23
353	20250110	125600	3069176300	167200	167100	167300	167100	119
354	20250110	125500	3049279300	166900	166900	166900	166900	16
355	20250110	125400	3046608900	167000	166900	167000	166800	21
356	20250110	125300	3043103600	166900	166800	167000	166800	34
357	20250110	125200	3037431300	166800	166800	166800	166700	36
358	20250110	125100	3031429100	166800	166900	166900	166800	30
359	20250110	125000	3026423500	166900	166800	166900	166800	33
360	20250110	124900	3020916200	167000	166800	167000	166800	18
361	20250110	124800	3017911400	166800	166800	166900	166800	23
362	20250110	124700	3014073900	166900	167000	167000	166800	25
363	20250110	124600	3009902000	166900	166900	167000	166800	16
364	20250110	124500	3007231500	166800	166800	166900	166800	19
365	20250110	124400	3004061500	166900	167000	167000	166800	20
366	20250110	124300	3000723700	166900	167000	167000	166900	15
367	20250110	124200	2998219500	166900	166900	167000	166900	15
368	20250110	124100	2995715100	167000	167000	167000	166900	12
369	20250110	124000	2993711200	167000	167200	167200	167000	18
370	20250110	123900	2990703800	167200	167100	167200	167100	44
371	20250110	123800	2983349800	167200	167100	167200	167100	22
372	20250110	123700	2979672800	167100	167100	167200	167100	271
373	20250110	123600	2934387600	167300	167200	167300	167100	23
374	20250110	123500	2930541800	167200	167100	167200	167100	12
375	20250110	123400	2928536400	167100	166800	167100	166800	103
376	20250110	123300	2911339200	166700	166800	166800	166700	14
377	20250110	123200	2909005200	166800	166700	166800	166700	13
378	20250110	123100	2906837500	166700	166800	166800	166600	118
379	20250110	123000	2887167000	166800	166700	166800	166700	16
380	20250110	122900	2884498700	166700	166800	166800	166700	8
381	20250110	122800	2883164400	166800	166700	166800	166700	31
382	20250110	122700	2877995900	166700	166800	166800	166700	21
383	20250110	122600	2874494300	166800	166800	166800	166700	15
384	20250110	122500	2871992700	166800	166800	166800	166700	5
385	20250110	122400	2871158900	166700	166600	166800	166600	68
386	20250110	122300	2859824100	166600	166800	166800	166600	73
387	20250110	122200	2847655100	166800	166800	166800	166700	31
388	20250110	122100	2842486200	166800	166800	166900	166800	25
389	20250110	122000	2838315500	166900	166900	166900	166800	9
390	20250110	121900	2836813600	166800	166800	166900	166800	11
391	20250110	121800	2834978500	166800	166800	166900	166700	32
392	20250110	121700	2829642100	166800	166800	166800	166800	15
393	20250110	121600	2827140100	166800	166900	166900	166700	45
394	20250110	121500	2819634200	166900	167000	167000	166800	115
395	20250110	121400	2800435300	167100	167100	167100	167100	79
396	20250110	121300	2787234400	167000	167200	167200	167000	44
397	20250110	121200	2779881300	167200	167100	167200	167100	34
398	20250110	121100	2774199200	167200	167100	167200	167100	13
399	20250110	121000	2772026600	167100	167100	167100	167000	96
400	20250110	120900	2755985200	167200	167100	167200	167100	22
401	20250110	120800	2752308200	167200	167200	167200	167100	15
402	20250110	120700	2749801000	167100	167400	167400	167100	44
403	20250110	120600	2742437600	167500	167100	167500	167000	69
404	20250110	120500	2730889100	167100	166900	167100	166900	73
405	20250110	120400	2718700200	166900	167000	167000	166900	11
406	20250110	120300	2716863500	167000	167000	167000	166900	6
407	20250110	120200	2715861800	167000	166900	167000	166900	30
408	20250110	120100	2710854000	167000	167000	167000	167000	9
409	20250110	120000	2709351000	167000	166900	167000	166800	19
410	20250110	115900	2706180300	166900	166800	166900	166800	35
411	20250110	115800	2700341200	166800	166700	166800	166600	27
412	20250110	115700	2695840200	166600	166700	166700	166600	9
413	20250110	115600	2694340000	166700	166700	166700	166600	79
414	20250110	115500	2681173100	166700	166700	166800	166700	158
415	20250110	115400	2654833700	166700	166800	166800	166700	24
416	20250110	115300	2650831200	166800	166700	166800	166700	26
417	20250110	115200	2646495800	166800	166800	166800	166700	28
418	20250110	115100	2641826200	166700	166700	166800	166700	14
419	20250110	115000	2639491400	166700	166800	166800	166700	58
420	20250110	114900	2629821200	166700	166700	166800	166700	30
421	20250110	114800	2624819600	166800	166700	166800	166700	22
422	20250110	114700	2621150500	166800	166800	166800	166700	8
423	20250110	114600	2619816300	166700	166700	166800	166700	105
424	20250110	114500	2602312100	166800	166800	166900	166800	128
425	20250110	114400	2580960200	166800	166900	166900	166800	30
426	20250110	114300	2575955400	166800	166900	166900	166800	47
427	20250110	114200	2568113500	167000	166900	167000	166900	8
428	20250110	114100	2566778200	166900	166900	166900	166900	17
429	20250110	114000	2563940900	166900	166900	166900	166800	44
430	20250110	113900	2556599700	166900	166900	167000	166900	23
431	20250110	113800	2552760000	166900	167000	167000	166900	14
432	20250110	113700	2550422900	166900	166900	167000	166900	30
433	20250110	113600	2545415300	167000	166900	167000	166900	16
434	20250110	113500	2542744400	167000	167000	167000	166900	37
435	20250110	113400	2536566600	166900	167100	167100	166900	33
436	20250110	113300	2531052600	167000	167000	167100	167000	29
437	20250110	113200	2526209100	167100	167000	167100	167000	21
438	20250110	113100	2522700600	167100	167000	167100	167000	14
439	20250110	113000	2520362100	167100	167200	167300	167100	26
440	20250110	112900	2516015400	167300	167300	167300	167300	4
441	20250110	112800	2515346200	167200	167200	167200	167100	10
442	20250110	112700	2513674300	167100	167200	167300	167100	84
443	20250110	112600	2499629400	167300	167300	167300	167300	11
444	20250110	112500	2497789100	167300	167300	167300	167300	33
445	20250110	112400	2492268200	167300	167200	167300	167100	69
446	20250110	112300	2480733900	167200	167100	167200	167100	22
447	20250110	112200	2477056000	167100	167200	167200	167100	22
448	20250110	112100	2473378200	167100	166900	167100	166900	76
449	20250110	112000	2460688100	167000	167000	167000	167000	9
450	20250110	111900	2459185100	166900	166900	167000	166900	16
451	20250110	111800	2456514600	166900	167000	167000	166900	54
452	20250110	111700	2447501900	166900	166900	167000	166900	19
453	20250110	111600	2444329800	167000	166900	167000	166900	12
454	20250110	111500	2442326000	167000	167000	167000	166900	41
455	20250110	111400	2435481900	166900	166900	167000	166900	31
456	20250110	111300	2430307100	167000	166900	167000	166900	21
457	20250110	111200	2426801800	166800	166800	166900	166800	13
458	20250110	111100	2424632900	166900	166900	166900	166800	33
459	20250110	111000	2419127500	166900	166900	166900	166900	23
460	20250110	110900	2415288800	166800	166800	166900	166800	8
461	20250110	110800	2413953900	166900	166800	166900	166800	37
462	20250110	110700	2407780800	166800	166900	166900	166800	25
463	20250110	110600	2403609300	166800	166800	166900	166800	27
464	20250110	110500	2399105100	166800	166800	166800	166800	23
465	20250110	110400	2395268700	166900	166900	166900	166800	26
466	20250110	110300	2390931300	166800	166800	166900	166800	12
467	20250110	110200	2388928900	166900	166900	166900	166800	20
468	20250110	110100	2385592200	166900	166800	166900	166800	13
469	20250110	110000	2383422700	166900	167100	167100	166900	228
470	20250110	105900	2345347100	167000	167100	167100	167000	7
471	20250110	105800	2344177500	167000	167100	167100	167000	27
472	20250110	105700	2339668100	167100	167100	167100	167100	52
473	20250110	105600	2330978900	167200	167100	167200	167100	43
474	20250110	105500	2323793000	167100	167100	167200	167100	29
475	20250110	105400	2318946600	167200	167100	167200	167100	8
476	20250110	105300	2317609200	167100	167300	167300	167100	45
477	20250110	105200	2310083400	167200	167300	167300	167200	58
478	20250110	105100	2300384700	167400	167400	167400	167200	10
479	20250110	105000	2298711600	167300	167200	167300	167100	29
480	20250110	104900	2293862800	167200	167200	167200	167100	25
481	20250110	104800	2289683300	167400	167100	167400	167100	18
482	20250110	104700	2286675200	167200	167200	167300	167200	59
483	20250110	104600	2276808800	167100	166900	167100	166900	51
484	20250110	104500	2268291500	167000	166900	167000	166800	89
485	20250110	104400	2253436400	167000	167000	167000	166900	8
486	20250110	104300	2252100600	167000	166900	167000	166900	17
487	20250110	104200	2249263100	167000	166900	167000	166900	17
488	20250110	104100	2246425300	167000	166900	167000	166900	26
489	20250110	104000	2242085300	166900	166900	167000	166900	12
490	20250110	103900	2240082000	166900	166900	167000	166900	29
491	20250110	103800	2235241400	166900	167100	167100	166900	135
492	20250110	103700	2212693300	167200	167300	167300	167200	42
493	20250110	103600	2205669800	167300	167500	167500	167200	48
494	20250110	103500	2197638900	167500	167500	167600	167300	35
495	20250110	103400	2191778500	167400	167400	167400	167300	6
496	20250110	103300	2190774300	167400	167500	167500	167300	38
497	20250110	103200	2184412500	167600	167600	167600	167600	23
498	20250110	103100	2180557700	167500	167500	167500	167500	10
499	20250110	103000	2178882700	167300	167700	167700	167300	89
500	20250110	102900	2163967400	167900	167800	167900	167800	174
501	20250110	102800	2134754100	167800	167800	167900	167800	61
502	20250110	102700	2124518200	168000	167700	168000	167400	91
503	20250110	102600	2109268500	168000	168000	168000	168000	10
504	20250110	102500	2107588500	168000	168000	168000	167800	13
505	20250110	102400	2105406700	167700	167100	167700	167100	15
506	20250110	102300	2102898000	167200	167300	167400	167200	88
507	20250110	102200	2088176400	167300	167500	167500	167200	82
508	20250110	102100	2074451400	167500	167500	167500	167500	3
509	20250110	102000	2073948900	167600	167700	167700	167600	42
510	20250110	101900	2066907600	167600	167600	167600	167600	40
511	20250110	101800	2060203600	167600	167600	167700	167600	10
512	20250110	101700	2058527100	167700	167700	167700	167600	122
513	20250110	101600	2038071800	167800	167700	167800	167700	9
514	20250110	101500	2036561900	168000	167900	168000	167900	99
515	20250110	101400	2019936200	168000	167800	168000	167600	37
516	20250110	101300	2013729000	167500	167400	167500	167400	3
517	20250110	101200	2013226600	167500	167600	167700	167400	77
518	20250110	101100	2000326800	167700	167800	167900	167700	36
519	20250110	101000	1994287700	167700	167700	167800	167700	32
520	20250110	100900	1988919100	167700	167600	167700	167600	25
521	20250110	100800	1984726700	167700	167700	167700	167600	22
522	20250110	100700	1981038000	168000	168100	168100	168000	614
523	20250110	100600	1877885400	168100	168000	168200	168000	199
524	20250110	100500	1844450000	168100	168300	168300	168100	140
525	20250110	100400	1820903200	168300	168300	168300	168200	15
526	20250110	100300	1818379700	168400	168200	168400	168200	55
527	20250110	100200	1809122000	168300	168200	168300	168200	74
528	20250110	100100	1796670600	168200	168200	168300	168200	44
529	20250110	100000	1789269200	168200	168200	168400	168100	152
530	20250110	095900	1763699500	168100	168100	168200	168100	15
531	20250110	095800	1761177800	168100	167700	168100	167600	182
532	20250110	095700	1730621000	167700	167700	167700	167700	60
533	20250110	095600	1720559000	167800	167600	167800	167600	50
534	20250110	095500	1712174300	167600	167600	167700	167600	180
535	20250110	095400	1682005800	167500	167500	167600	167500	58
536	20250110	095300	1672287300	167600	167400	167600	167400	66
537	20250110	095200	1661234500	167500	167500	167500	167100	47
538	20250110	095100	1653368000	167600	167500	167600	167400	42
539	20250110	095000	1646332900	167600	167500	167700	167500	18
540	20250110	094900	1643317100	167400	167500	167500	167400	7
541	20250110	094800	1642144700	167500	167500	167600	167500	39
542	20250110	094700	1635611500	167500	167500	167600	167500	34
543	20250110	094600	1629916400	167400	167500	167500	167400	15
544	20250110	094500	1627404000	167500	167600	168000	167500	306
545	20250110	094400	1576061600	167600	167100	167600	166900	262
546	20250110	094300	1532259400	167100	167100	167100	167000	11
547	20250110	094200	1530421400	167200	166700	167200	166700	40
548	20250110	094100	1523749500	166800	166700	166800	166700	33
549	20250110	094000	1518245400	166700	166800	166800	166700	12
550	20250110	093900	1516243900	166800	166700	167200	166700	61
551	20250110	093800	1506074100	166700	166800	166900	166600	611
552	20250110	093700	1404237400	166800	167000	167100	166800	140
553	20250110	093600	1380859600	167100	167000	167200	167000	113
554	20250110	093500	1361970600	166700	166700	167200	166700	25
555	20250110	093400	1357801300	166700	166600	166800	166600	150
556	20250110	093300	1332806300	166600	166800	167000	166600	84
557	20250110	093200	1318789200	167200	167100	167200	167100	2
558	20250110	093100	1318454900	167200	167200	167200	166700	1097
559	20250110	093000	1135537300	167200	167300	167300	167200	69
560	20250110	092900	1123994200	167600	167200	167600	167200	129
561	20250110	092800	1102410500	167000	166700	167000	166700	67
562	20250110	092700	1091231500	166700	166600	166800	166600	142
563	20250110	092600	1067561400	166600	166700	166800	166600	99
564	20250110	092500	1051061900	166600	166500	166700	166500	109
565	20250110	092400	1032902800	166600	166700	166700	166600	171
566	20250110	092300	1004405500	166700	167000	167000	166600	328
567	20250110	092200	949667500	166900	166800	167000	166800	130
568	20250110	092100	927979200	167100	166500	167100	166500	171
569	20250110	092000	899452500	166500	166500	166500	166300	297
570	20250110	091900	850033700	166400	166800	166800	166400	237
571	20250110	091800	810562200	166800	166800	166800	166700	47
572	20250110	091700	802724100	166800	166800	167200	166700	641
573	20250110	091600	695808000	166800	167200	167200	166700	375
574	20250110	091500	633184400	167200	167400	167400	167200	232
575	20250110	091400	594381300	167300	167200	167500	167100	113
576	20250110	091300	575470400	167200	167600	167600	167200	291
577	20250110	091200	526728300	167700	167700	167800	167500	1024
578	20250110	091100	355109800	167700	168000	168000	167700	114
579	20250110	091000	335973000	167900	168500	168500	167900	222
580	20250110	090900	298616200	168500	168700	168700	168500	188
581	20250110	090800	266912100	168700	168600	168900	168600	45
582	20250110	090700	259320300	168900	169000	169200	168500	136
583	20250110	090600	236364200	168900	167800	168900	167700	291
584	20250110	090500	187316500	168200	167600	168200	167600	69
585	20250110	090400	175740000	167700	167700	168200	167500	210
586	20250110	090300	140532600	168300	167700	168300	167500	244
587	20250110	090200	99649500	167700	168200	168200	167600	98
588	20250110	090100	83210000	168200	167600	168200	167500	37
589	20250110	090000	77007900	167600	168200	168300	167600	458