KissMeData/006280/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184800	10722839200	158900	158900	158900	158900	951
3	20250114	184700	10722839200	158900	158900	158900	158900	0
4	20250114	184600	10722839200	158900	158900	158900	158900	0
5	20250114	184500	10722839200	158900	158900	158900	158900	0
6	20250114	184400	10722839200	158900	158900	158900	158900	0
7	20250114	184300	10722839200	158900	158900	158900	158900	0
8	20250114	184200	10722839200	158900	158900	158900	158900	0
9	20250114	184100	10722839200	158900	158900	158900	158900	0
10	20250114	184000	10722839200	158900	158900	158900	158900	0
11	20250114	183900	10722839200	158900	158900	158900	158900	0
12	20250114	183800	10722839200	158900	158900	158900	158900	0
13	20250114	183700	10722839200	158900	158900	158900	158900	0
14	20250114	183600	10722839200	158900	158900	158900	158900	0
15	20250114	183500	10722839200	158900	158900	158900	158900	0
16	20250114	183400	10722839200	158900	158900	158900	158900	0
17	20250114	183300	10722839200	158900	158900	158900	158900	0
18	20250114	183200	10722839200	158900	158900	158900	158900	0
19	20250114	183100	10722839200	158900	158900	158900	158900	0
20	20250114	183000	10722839200	158900	158900	158900	158900	0
21	20250114	182900	10722839200	158900	158900	158900	158900	0
22	20250114	182800	10722839200	158900	158900	158900	158900	0
23	20250114	182700	10722839200	158900	158900	158900	158900	0
24	20250114	182600	10722839200	158900	158900	158900	158900	0
25	20250114	182500	10722839200	158900	158900	158900	158900	0
26	20250114	182400	10722839200	158900	158900	158900	158900	0
27	20250114	182300	10722839200	158900	158900	158900	158900	0
28	20250114	182200	10722839200	158900	158900	158900	158900	0
29	20250114	182100	10722839200	158900	158900	158900	158900	0
30	20250114	182000	10722839200	158900	158900	158900	158900	0
31	20250114	181900	10722839200	158900	158900	158900	158900	0
32	20250114	181800	10722839200	158900	158900	158900	158900	951
33	20250114	181700	10722839200	158900	158900	158900	158900	0
34	20250114	181600	10722839200	158900	158900	158900	158900	0
35	20250114	181500	10722839200	158900	158900	158900	158900	0
36	20250114	181400	10722839200	158900	158900	158900	158900	0
37	20250114	181300	10722839200	158900	158900	158900	158900	0
38	20250114	181200	10722839200	158900	158900	158900	158900	0
39	20250114	181100	10722839200	158900	158900	158900	158900	0
40	20250114	181000	10722839200	158900	158900	158900	158900	0
41	20250114	180900	10722839200	158900	158900	158900	158900	0
42	20250114	180800	10722839200	158900	158900	158900	158900	0
43	20250114	180700	10722839200	158900	158900	158900	158900	0
44	20250114	180600	10722839200	158900	158900	158900	158900	0
45	20250114	180500	10722839200	158900	158900	158900	158900	0
46	20250114	180400	10722839200	158900	158900	158900	158900	0
47	20250114	180300	10722839200	158900	158900	158900	158900	0
48	20250114	180200	10722839200	158900	158900	158900	158900	0
49	20250114	180100	10722839200	158900	158900	158900	158900	0
50	20250114	180000	10722839200	158900	158900	158900	158900	0
51	20250114	175900	10722839200	158900	158900	158900	158900	0
52	20250114	175800	10722839200	158900	158900	158900	158900	0
53	20250114	175700	10722839200	158900	158900	158900	158900	0
54	20250114	175600	10722839200	158900	158900	158900	158900	0
55	20250114	175500	10722839200	158900	158900	158900	158900	0
56	20250114	175400	10722839200	158900	158900	158900	158900	0
57	20250114	175300	10722839200	158900	158900	158900	158900	0
58	20250114	175200	10722839200	158900	158900	158900	158900	0
59	20250114	175100	10722839200	158900	158900	158900	158900	0
60	20250114	175000	10722839200	158900	158900	158900	158900	0
61	20250114	174900	10722839200	158900	158900	158900	158900	0
62	20250114	174800	10722839200	158900	158900	158900	158900	951
63	20250114	174700	10722839200	158900	158900	158900	158900	0
64	20250114	174600	10722839200	158900	158900	158900	158900	0
65	20250114	174500	10722839200	158900	158900	158900	158900	0
66	20250114	174400	10722839200	158900	158900	158900	158900	0
67	20250114	174300	10722839200	158900	158900	158900	158900	0
68	20250114	174200	10722839200	158900	158900	158900	158900	0
69	20250114	174100	10722839200	158900	158900	158900	158900	0
70	20250114	174000	10722839200	158900	158900	158900	158900	0
71	20250114	173900	10722839200	158900	158900	158900	158900	0
72	20250114	173800	10722839200	158900	158900	158900	158900	0
73	20250114	173700	10722839200	158900	158900	158900	158900	0
74	20250114	173600	10722839200	158900	158900	158900	158900	0
75	20250114	173500	10722839200	158900	158900	158900	158900	0
76	20250114	173400	10722839200	158900	158900	158900	158900	0
77	20250114	173300	10722839200	158900	158900	158900	158900	0
78	20250114	173200	10722839200	158900	158900	158900	158900	0
79	20250114	173100	10722839200	158900	158900	158900	158900	0
80	20250114	173000	10722839200	158900	158900	158900	158900	0
81	20250114	172900	10722839200	158900	158900	158900	158900	0
82	20250114	172800	10722839200	158900	158900	158900	158900	0
83	20250114	172700	10722839200	158900	158900	158900	158900	0
84	20250114	172600	10722839200	158900	158900	158900	158900	0
85	20250114	172500	10722839200	158900	158900	158900	158900	0
86	20250114	172400	10722839200	158900	158900	158900	158900	0
87	20250114	172300	10722839200	158900	158900	158900	158900	0
88	20250114	172200	10722839200	158900	158900	158900	158900	0
89	20250114	172100	10722839200	158900	158900	158900	158900	0
90	20250114	172000	10722839200	158900	158900	158900	158900	0
91	20250114	171900	10722839200	158900	158900	158900	158900	0
92	20250114	171800	10722839200	158900	158900	158900	158900	951
93	20250114	171700	10722839200	158900	158900	158900	158900	0
94	20250114	171600	10722839200	158900	158900	158900	158900	0
95	20250114	171500	10722839200	158900	158900	158900	158900	0
96	20250114	171400	10722839200	158900	158900	158900	158900	0
97	20250114	171300	10722839200	158900	158900	158900	158900	0
98	20250114	171200	10722839200	158900	158900	158900	158900	0
99	20250114	171100	10722839200	158900	158900	158900	158900	0
100	20250114	171000	10722839200	158900	158900	158900	158900	0
101	20250114	170900	10722839200	158900	158900	158900	158900	0
102	20250114	170800	10722839200	158900	158900	158900	158900	0
103	20250114	170700	10722839200	158900	158900	158900	158900	0
104	20250114	170600	10722839200	158900	158900	158900	158900	0
105	20250114	170500	10722839200	158900	158900	158900	158900	0
106	20250114	170400	10722839200	158900	158900	158900	158900	0
107	20250114	170300	10722839200	158900	158900	158900	158900	0
108	20250114	170200	10722839200	158900	158900	158900	158900	0
109	20250114	170100	10722839200	158900	158900	158900	158900	0
110	20250114	170000	10722839200	158900	158900	158900	158900	0
111	20250114	165900	10722839200	158900	158900	158900	158900	0
112	20250114	165800	10722839200	158900	158900	158900	158900	0
113	20250114	165700	10722839200	158900	158900	158900	158900	0
114	20250114	165600	10722839200	158900	158900	158900	158900	0
115	20250114	165500	10722839200	158900	158900	158900	158900	0
116	20250114	165400	10722839200	158900	158900	158900	158900	0
117	20250114	165300	10722839200	158900	158900	158900	158900	0
118	20250114	165200	10722839200	158900	158900	158900	158900	0
119	20250114	165100	10722839200	158900	158900	158900	158900	0
120	20250114	165000	10722839200	158900	158900	158900	158900	0
121	20250114	164900	10722839200	158900	158900	158900	158900	0
122	20250114	164800	10722839200	158900	158900	158900	158900	951
123	20250114	164700	10722839200	158900	158900	158900	158900	0
124	20250114	164600	10722839200	158900	158900	158900	158900	0
125	20250114	164500	10722839200	158900	158900	158900	158900	0
126	20250114	164400	10722839200	158900	158900	158900	158900	0
127	20250114	164300	10722839200	158900	158900	158900	158900	0
128	20250114	164200	10722839200	158900	158900	158900	158900	0
129	20250114	164100	10722839200	158900	158900	158900	158900	0
130	20250114	164000	10722839200	158900	158900	158900	158900	0
131	20250114	163900	10722839200	158900	158900	158900	158900	0
132	20250114	163800	10722839200	158900	158900	158900	158900	0
133	20250114	163700	10722839200	158900	158900	158900	158900	0
134	20250114	163600	10722839200	158900	158900	158900	158900	0
135	20250114	163500	10722839200	158900	158900	158900	158900	0
136	20250114	163400	10722839200	158900	158900	158900	158900	0
137	20250114	163300	10722839200	158900	158900	158900	158900	0
138	20250114	163200	10722839200	158900	158900	158900	158900	0
139	20250114	163100	10722839200	158900	158900	158900	158900	0
140	20250114	163000	10722839200	158900	158900	158900	158900	0
141	20250114	162900	10722839200	158900	158900	158900	158900	0
142	20250114	162800	10722839200	158900	158900	158900	158900	0
143	20250114	162700	10722839200	158900	158900	158900	158900	0
144	20250114	162600	10722839200	158900	158900	158900	158900	0
145	20250114	162500	10722839200	158900	158900	158900	158900	0
146	20250114	162400	10722839200	158900	158900	158900	158900	0
147	20250114	162300	10722839200	158900	158900	158900	158900	0
148	20250114	162200	10722839200	158900	158900	158900	158900	0
149	20250114	162100	10722839200	158900	158900	158900	158900	0
150	20250114	162000	10722839200	158900	158900	158900	158900	0
151	20250114	161900	10722839200	158900	158900	158900	158900	0
152	20250114	161800	10722839200	158900	158900	158900	158900	951
153	20250114	161700	10722839200	158900	158900	158900	158900	0
154	20250114	161600	10722839200	158900	158900	158900	158900	0
155	20250114	161500	10722839200	158900	158900	158900	158900	0
156	20250114	161400	10722839200	158900	158900	158900	158900	0
157	20250114	161300	10722839200	158900	158900	158900	158900	0
158	20250114	161200	10722839200	158900	158900	158900	158900	0
159	20250114	161100	10722839200	158900	158900	158900	158900	0
160	20250114	161000	10722839200	158900	158900	158900	158900	0
161	20250114	160900	10722839200	158900	158900	158900	158900	0
162	20250114	160800	10722839200	158900	158900	158900	158900	0
163	20250114	160700	10722839200	158900	158900	158900	158900	0
164	20250114	160600	10722839200	158900	158900	158900	158900	0
165	20250114	160500	10722839200	158900	158900	158900	158900	0
166	20250114	160400	10722839200	158900	158900	158900	158900	0
167	20250114	160300	10722839200	158900	158900	158900	158900	0
168	20250114	160200	10722839200	158900	158900	158900	158900	0
169	20250114	160100	10722839200	158900	158900	158900	158900	0
170	20250114	160000	10722839200	158900	158900	158900	158900	0
171	20250114	155900	10722839200	158900	158900	158900	158900	0
172	20250114	155800	10722839200	158900	158900	158900	158900	0
173	20250114	155700	10722839200	158900	158900	158900	158900	0
174	20250114	155600	10722839200	158900	158900	158900	158900	0
175	20250114	155500	10722839200	158900	158900	158900	158900	0
176	20250114	155400	10722839200	158900	158900	158900	158900	0
177	20250114	155300	10722839200	158900	158900	158900	158900	0
178	20250114	155200	10722839200	158900	158900	158900	158900	0
179	20250114	155100	10722839200	158900	158900	158900	158900	0
180	20250114	155000	10722839200	158900	158900	158900	158900	0
181	20250114	154900	10722839200	158900	158900	158900	158900	0
182	20250114	154800	10722839200	158900	158900	158900	158900	951
183	20250114	154700	10722839200	158900	158900	158900	158900	0
184	20250114	154600	10722839200	158900	158900	158900	158900	0
185	20250114	154500	10722839200	158900	158900	158900	158900	0
186	20250114	154400	10722839200	158900	158900	158900	158900	0
187	20250114	154300	10722839200	158900	158900	158900	158900	0
188	20250114	154200	10722839200	158900	158900	158900	158900	0
189	20250114	154100	10722839200	158900	158900	158900	158900	0
190	20250114	154000	10722839200	158900	158900	158900	158900	0
191	20250114	153900	10722839200	158900	158900	158900	158900	0
192	20250114	153800	10722839200	158900	158900	158900	158900	0
193	20250114	153700	10722839200	158900	158900	158900	158900	0
194	20250114	153600	10722839200	158900	158900	158900	158900	0
195	20250114	153500	10722839200	158900	158900	158900	158900	0
196	20250114	153400	10722839200	158900	158900	158900	158900	0
197	20250114	153300	10722839200	158900	158900	158900	158900	0
198	20250114	153200	10722839200	158900	158900	158900	158900	0
199	20250114	153100	10722839200	158900	158900	158900	158900	0
200	20250114	153000	10722839200	158900	158900	158900	158900	951
201	20250114	152900	10571725300	159500	159500	159500	159500	0
202	20250114	152800	10571725300	159500	159500	159500	159500	0
203	20250114	152700	10571725300	159500	159500	159500	159500	0
204	20250114	152600	10571725300	159500	159500	159500	159500	0
205	20250114	152500	10571725300	159500	159500	159500	159500	0
206	20250114	152400	10571725300	159500	159500	159500	159500	0
207	20250114	152300	10571725300	159500	159500	159500	159500	0
208	20250114	152200	10571725300	159500	159500	159500	159500	0
209	20250114	152100	10571725300	159500	159500	159500	159500	0
210	20250114	152000	10571725300	159500	159500	159500	159500	0
211	20250114	151900	10571725300	159500	158500	159700	158400	898
212	20250114	151800	10428613300	158600	158500	158700	158000	90
213	20250114	151700	10414347400	158500	158200	158500	157900	443
214	20250114	151600	10344336600	158000	158200	158200	157900	337
215	20250114	151500	10291086500	158200	158100	158200	157900	542
216	20250114	151400	10205442000	158000	158100	158300	158000	206
217	20250114	151300	10172864200	158100	158100	158300	158000	578
218	20250114	151200	10081462600	158100	158200	158200	158000	366
219	20250114	151100	10023617700	158200	158200	158200	158000	343
220	20250114	151000	9969397300	158100	158100	158200	158000	603
221	20250114	150900	9874098100	158000	158100	158100	158000	477
222	20250114	150800	9798725100	158100	158200	158200	158000	442
223	20250114	150700	9728876000	158100	158200	158300	158100	210
224	20250114	150600	9695664000	158200	158100	158400	158000	211
225	20250114	150500	9662283000	158000	158300	158300	158000	499
226	20250114	150400	9583419300	158200	158200	158300	158000	335
227	20250114	150300	9530436500	158100	158400	158400	158000	324
228	20250114	150200	9479191300	158300	158200	158300	158000	498
229	20250114	150100	9400432700	158100	158300	158300	158100	328
230	20250114	150000	9348564600	158100	158200	158500	158100	326
231	20250114	145900	9296989100	158100	158300	158300	158100	309
232	20250114	145800	9248108400	158200	158400	158400	158200	408
233	20250114	145700	9183533000	158300	158400	158600	158300	220
234	20250114	145600	9148692100	158300	158700	158800	158200	349
235	20250114	145500	9093424100	158600	158400	158600	158200	562
236	20250114	145400	9004406400	158300	158400	158600	158200	633
237	20250114	145300	8904171800	158300	158400	158700	158300	296
238	20250114	145200	8857263600	158400	158800	158800	158300	359
239	20250114	145100	8800396000	158700	158700	158800	158300	397
240	20250114	145000	8737414400	158600	158500	158600	158300	647
241	20250114	144900	8634927500	158400	158500	158500	158400	321
242	20250114	144800	8584072700	158500	158500	158800	158400	217
243	20250114	144700	8549667200	158500	158600	158600	158400	481
244	20250114	144600	8473441100	158500	158700	158800	158500	232
245	20250114	144500	8436651300	158700	158700	159000	158500	526
246	20250114	144400	8353162100	158600	158600	158800	158500	437
247	20250114	144300	8283816900	158500	158700	158700	158400	427
248	20250114	144200	8216153500	158400	158600	158700	158400	300
249	20250114	144100	8168610800	158600	158800	158800	158500	153
250	20250114	144000	8144343000	158600	158700	158900	158600	338
251	20250114	143900	8090697300	158700	158600	158700	158500	429
252	20250114	143800	8022662200	158700	158700	158800	158600	198
253	20250114	143700	7991243700	158600	158700	158800	158400	296
254	20250114	143600	7944296900	158400	158500	158800	158400	228
255	20250114	143500	7908146800	158400	158500	158900	158400	426
256	20250114	143400	7840598900	158400	158500	158700	158400	305
257	20250114	143300	7792262300	158500	158700	158800	158400	275
258	20250114	143200	7748671700	158700	158500	158800	158400	824
259	20250114	143100	7618090200	158500	158600	158600	158500	323
260	20250114	143000	7566891700	158500	158700	158800	158500	571
261	20250114	142900	7476301000	158800	158900	158900	158700	367
262	20250114	142800	7418032200	158800	158900	159000	158800	261
263	20250114	142700	7376556400	159000	158900	159000	158800	443
264	20250114	142600	7306163600	158900	159000	159000	158800	306
265	20250114	142500	7257547000	159000	158900	159100	158900	226
266	20250114	142400	7221613700	159000	159000	159100	158900	326
267	20250114	142300	7169778300	159000	159100	159100	158900	290
268	20250114	142200	7123667900	159100	159000	159100	159000	88
269	20250114	142100	7109672900	159000	159000	159200	159000	273
270	20250114	142000	7066256500	159100	159100	159200	159000	352
271	20250114	141900	7010272800	159100	159200	159300	159100	188
272	20250114	141800	6980346000	159400	159000	159600	159000	327
273	20250114	141700	6928247700	159000	159000	159300	159000	617
274	20250114	141600	6830137300	159000	159400	159400	159000	449
275	20250114	141500	6758722000	159400	159100	159500	159100	235
276	20250114	141400	6721317100	159100	159300	159300	159100	217
277	20250114	141300	6686787700	159300	159400	159500	159200	386
278	20250114	141200	6625320200	159400	159300	159500	159200	318
279	20250114	141100	6574664200	159200	159300	159400	159200	187
280	20250114	141000	6544880400	159400	159300	159500	159300	136
281	20250114	140900	6523204400	159300	159400	159700	159300	245
282	20250114	140800	6484149200	159400	159700	159800	159400	69
283	20250114	140700	6473139900	159800	159800	159800	159400	463
284	20250114	140600	6399164000	159900	159400	159900	159300	335
285	20250114	140500	6345747100	159400	159500	159600	159400	337
286	20250114	140400	6292021900	159500	159600	159600	159500	219
287	20250114	140300	6257084900	159600	159600	159900	159600	208
288	20250114	140200	6223880800	159600	159500	160000	159500	495
289	20250114	140100	6144874500	159600	159500	159800	159500	70
290	20250114	140000	6133702500	159500	159600	159900	159500	381
291	20250114	135900	6072886500	159500	159700	159700	159500	172
292	20250114	135800	6045433800	159600	159900	159900	159600	257
293	20250114	135700	6004370800	159800	160000	160100	159800	428
294	20250114	135600	5935908700	160000	160100	160200	160000	166
295	20250114	135500	5909336800	160100	160300	160500	160100	88
296	20250114	135400	5895236600	160500	160300	160600	160200	73
297	20250114	135300	5883529800	160200	160400	160400	160200	135
298	20250114	135200	5861890700	160300	160500	160500	160300	56
299	20250114	135100	5852911100	160400	160300	160600	160300	66
300	20250114	135000	5842324000	160300	160300	160500	160300	88
301	20250114	134900	5828212000	160300	160300	160400	160200	72
302	20250114	134800	5816670800	160700	160400	160900	160300	86
303	20250114	134700	5802863200	160300	160500	160600	160300	80
304	20250114	134600	5790029000	160400	160500	160500	160300	73
305	20250114	134500	5778322900	160500	160600	160800	160400	222
306	20250114	134400	5742671200	160600	160700	161000	160600	87
307	20250114	134300	5728680200	160700	160700	160700	160600	89
308	20250114	134200	5714383900	160700	160600	161100	160600	60
309	20250114	134100	5704736400	160600	161300	161300	160600	64
310	20250114	134000	5694433900	160700	160600	161300	160600	150
311	20250114	133900	5670318600	160600	160700	160900	160600	40
312	20250114	133800	5663890700	160700	160700	160900	160600	97
313	20250114	133700	5648302600	160800	160900	160900	160700	103
314	20250114	133600	5631734800	160900	160800	161000	160800	72
315	20250114	133500	5620149600	160700	160800	160900	160700	59
316	20250114	133400	5610662300	160800	161000	161000	160800	162
317	20250114	133300	5584606000	161300	160800	161300	160800	81
318	20250114	133200	5571567800	160800	161000	161100	160800	617
319	20250114	133100	5472279000	161000	161200	161400	161000	139
320	20250114	133000	5449884400	161200	161300	161600	161100	66
321	20250114	132900	5439235800	161100	161200	161300	161100	81
322	20250114	132800	5426180600	161200	161300	161300	161100	59
323	20250114	132700	5416670300	161300	161200	161500	161200	41
324	20250114	132600	5410057200	161300	161300	161500	161100	72
325	20250114	132500	5398441100	161400	161500	161500	161300	62
326	20250114	132400	5388436700	161500	161500	161600	161200	54
327	20250114	132300	5379719100	161500	161400	161500	161200	89
328	20250114	132200	5365353600	161400	161400	161500	161200	56
329	20250114	132100	5356319000	161500	161300	161500	161300	52
330	20250114	132000	5347929300	161200	161500	161500	161200	62
331	20250114	131900	5337926600	161300	161400	161500	161300	81
332	20250114	131800	5324854000	161400	161400	161600	161400	71
333	20250114	131700	5313386400	161400	161400	161600	161200	60
334	20250114	131600	5303702000	161500	161500	161600	161200	72
335	20250114	131500	5292077200	161500	161200	161600	161200	225
336	20250114	131400	5255729200	161200	161100	161500	161100	93
337	20250114	131300	5240741000	161200	161100	161200	161100	59
338	20250114	131200	5231233100	161100	161200	161600	161100	151
339	20250114	131100	5206886200	161200	161400	161400	161100	62
340	20250114	131000	5196894800	161200	161500	161500	161200	100
341	20250114	130900	5180765800	161600	161600	161700	161400	91
342	20250114	130800	5166063000	161600	161200	161700	161200	137
343	20250114	130700	5143940100	161200	161700	161700	161200	14
344	20250114	130600	5141677200	161200	161200	161700	161100	64
345	20250114	130500	5131343800	161200	161100	161200	161000	52
346	20250114	130400	5122966900	161100	161300	161300	161000	75
347	20250114	130300	5110878500	161300	161200	161300	161200	42
348	20250114	130200	5104106000	161200	161200	161400	161100	96
349	20250114	130100	5088627300	161300	161600	161600	161200	36
350	20250114	130000	5082812500	161500	161200	161600	161200	69
351	20250114	125900	5071680500	161300	161200	161300	161200	41
352	20250114	125800	5065068600	161300	161500	161500	161200	38
353	20250114	125700	5058938200	161600	161400	161600	161300	60
354	20250114	125600	5049248200	161200	161200	161600	161200	48
355	20250114	125500	5041502700	161600	161600	161600	161200	83
356	20250114	125400	5028114600	161500	161300	161700	161300	66
357	20250114	125300	5017450000	161700	161400	161700	161300	54
358	20250114	125200	5008726100	161300	161300	161400	161300	36
359	20250114	125100	5002918400	161400	161500	161700	161400	54
360	20250114	125000	4994195800	161600	161300	161800	161300	44
361	20250114	124900	4987087400	161300	161700	161800	161300	179
362	20250114	124800	4958137300	161700	161500	161700	161100	74
363	20250114	124700	4946185100	161200	161300	161700	161100	56
364	20250114	124600	4937153000	161300	161300	161500	161300	45
365	20250114	124500	4929892500	161300	161200	161500	161200	54
366	20250114	124400	4921178400	161200	161500	161500	161200	34
367	20250114	124300	4915695100	161500	161700	161800	161300	51
368	20250114	124200	4907447100	161700	161300	161700	161300	68
369	20250114	124100	4896461900	161700	161600	161700	161300	68
370	20250114	124000	4885481900	161400	161600	161700	161400	53
371	20250114	123900	4876919300	161600	161300	161600	161300	80
372	20250114	123800	4864001700	161300	161400	161500	161300	34
373	20250114	123700	4858513200	161400	161100	161500	161100	71
374	20250114	123600	4847056200	161100	161300	161500	161100	54
375	20250114	123500	4838346800	161400	161300	161400	161200	47
376	20250114	123400	4830764100	161400	161100	161500	161100	42
377	20250114	123300	4823987700	161300	161300	161300	161100	49
378	20250114	123200	4816088600	161300	161400	161500	161300	36
379	20250114	123100	4810277500	161400	161400	161500	161300	72
380	20250114	123000	4798654800	161500	161400	161500	161300	79
381	20250114	122900	4785901000	161400	161300	161600	161300	41
382	20250114	122800	4779283000	161300	161200	161700	161100	77
383	20250114	122700	4766845600	161100	161500	161600	161100	63
384	20250114	122600	4756673200	161500	161300	161600	161300	14
385	20250114	122500	4754413200	161600	161700	161700	161300	55
386	20250114	122400	4745529400	161800	161600	161800	161400	88
387	20250114	122300	4731307800	161700	161700	161700	161300	32
388	20250114	122200	4726139200	161700	161100	161800	161100	50
389	20250114	122100	4718062800	161100	161100	161800	161100	79
390	20250114	122000	4705302400	161100	161500	161700	161100	83
391	20250114	121900	4691898500	161500	161600	161600	161500	104
392	20250114	121800	4675097900	161600	161700	161800	161600	37
393	20250114	121700	4669114900	161700	161600	161700	161400	73
394	20250114	121600	4657317000	161500	161700	161700	161400	29
395	20250114	121500	4652633200	161700	161400	161800	161400	56
396	20250114	121400	4643579000	161500	161500	161900	161400	334
397	20250114	121300	4589598900	161500	161400	161500	161100	63
398	20250114	121200	4579435900	161400	161200	161500	161200	48
399	20250114	121100	4571687600	161200	161300	161500	161200	74
400	20250114	121000	4559747900	161400	161200	161400	161200	142
401	20250114	120900	4536847600	161200	161300	161300	161100	51
402	20250114	120800	4528624900	161300	161200	161300	161100	70
403	20250114	120700	4517335800	161300	161000	161300	161000	328
404	20250114	120600	4464486400	161000	160900	161000	160900	87
405	20250114	120500	4450481600	160900	160800	161000	160500	138
406	20250114	120400	4428288800	160800	160500	160800	160500	93
407	20250114	120300	4413349500	160700	160400	160800	160400	55
408	20250114	120200	4404512700	160400	160500	160600	160400	32
409	20250114	120100	4399376300	160400	160700	160700	160400	69
410	20250114	120000	4388302200	160300	160700	160800	160300	35
411	20250114	115900	4382675900	160800	160700	160800	160300	85
412	20250114	115800	4369019900	160700	160700	160800	160700	63
413	20250114	115700	4358893700	160700	160700	160800	160600	35
414	20250114	115600	4353269300	160700	160800	160800	160600	42
415	20250114	115500	4346518800	160700	160800	160900	160600	71
416	20250114	115400	4335104400	160800	160600	161000	160300	56
417	20250114	115300	4326100100	160500	160600	160800	160300	56
418	20250114	115200	4317110100	160600	160500	160900	160500	29
419	20250114	115100	4312446900	160800	160400	160800	160400	42
420	20250114	115000	4305701700	160300	160500	160500	160300	50
421	20250114	114900	4297678600	160500	160800	161100	160500	226
422	20250114	114800	4261346000	160800	160800	161000	160700	84
423	20250114	114700	4247831800	160700	160800	160800	160700	76
424	20250114	114600	4235616200	160800	160900	160900	160700	14
425	20250114	114500	4233363900	160900	160700	161100	160700	79
426	20250114	114400	4220651400	160700	160800	160800	160700	53
427	20250114	114300	4212131500	160800	160900	160900	160800	56
428	20250114	114200	4203124000	160900	160800	160900	160800	101
429	20250114	114100	4186876600	160800	160800	160900	160800	81
430	20250114	114000	4173847800	160800	160800	160900	160800	15
431	20250114	113900	4171435400	160700	160900	160900	160700	105
432	20250114	113800	4154548200	160900	161100	161100	160800	37
433	20250114	113700	4148594800	160800	161000	161000	160800	42
434	20250114	113600	4141835100	160800	160900	161100	160700	95
435	20250114	113500	4126551200	161000	161000	161000	160700	35
436	20250114	113400	4120918700	161000	160700	161100	160700	48
437	20250114	113300	4113195600	160900	160900	161000	160700	60
438	20250114	113200	4103543800	160900	160800	160900	160700	57
439	20250114	113100	4094376200	160800	161000	161000	160700	95
440	20250114	113000	4079103800	161300	161200	161400	160800	87
441	20250114	112900	4065076900	161200	160700	161200	160500	413
442	20250114	112800	3998648900	160800	160800	160800	160400	35
443	20250114	112700	3993028400	160800	160800	160800	160300	177
444	20250114	112600	3964596200	160800	160700	160800	160600	60
445	20250114	112500	3954954200	160700	160800	160800	160500	46
446	20250114	112400	3947563700	160700	160800	160800	160400	102
447	20250114	112300	3931174900	160800	160500	160800	160500	39
448	20250114	112200	3924909700	160400	160800	160800	160300	49
449	20250114	112100	3917042100	160800	160200	160900	160200	67
450	20250114	112000	3906281300	160200	160400	160700	160200	47
451	20250114	111900	3898739600	160800	160100	160800	160100	554
452	20250114	111800	3809850100	160100	160300	160400	160100	109
453	20250114	111700	3792375600	160300	160300	160400	160200	25
454	20250114	111600	3788368300	160200	160300	160400	160200	56
455	20250114	111500	3779391300	160300	160200	160400	160200	55
456	20250114	111400	3770574000	160200	160200	160300	160100	34
457	20250114	111300	3765127900	160400	160400	160400	160200	41
458	20250114	111200	3758553500	160400	160300	160500	160100	75
459	20250114	111100	3746525900	160300	160300	160300	160200	29
460	20250114	111000	3741877900	160300	160300	160300	160100	71
461	20250114	110900	3730503600	160200	160500	160500	160100	39
462	20250114	110800	3724247200	160500	160200	160500	160000	95
463	20250114	110700	3709014800	160200	160400	160400	160200	27
464	20250114	110600	3704684500	160600	160300	160700	160300	106
465	20250114	110500	3687670700	160300	160400	160400	160200	59
466	20250114	110400	3678210400	160400	160200	160400	160100	47
467	20250114	110300	3670675400	160100	160200	160400	160100	65
468	20250114	110200	3660255600	160200	160200	160300	160000	75
469	20250114	110100	3648242200	160100	159900	160100	159600	129
470	20250114	110000	3627597100	159900	159900	160000	159600	79
471	20250114	105900	3614965800	159900	159900	159900	159800	45
472	20250114	105800	3607773400	159900	160100	160100	159700	64
473	20250114	105700	3597533300	160100	160000	160100	159900	60
474	20250114	105600	3587930800	160000	159900	160000	159900	77
475	20250114	105500	3575615000	160000	159900	160000	159900	28
476	20250114	105400	3571135600	159900	159700	160000	159500	137
477	20250114	105300	3549232300	159600	159800	159800	159400	17
478	20250114	105200	3546519100	159800	159600	159800	159400	65
479	20250114	105100	3536136600	159900	159700	160000	159700	32
480	20250114	105000	3531017700	159700	159600	159700	159400	106
481	20250114	104900	3514105200	159600	159300	159600	159000	15
482	20250114	104800	3511713700	159300	159300	159500	159000	57
483	20250114	104700	3502633800	159300	159100	159400	159000	86
484	20250114	104600	3488948300	159000	159400	159400	159000	19
485	20250114	104500	3485924600	159400	159300	159400	159000	68
486	20250114	104400	3475090800	159300	159300	159400	159000	177
487	20250114	104300	3446912100	159500	159400	159500	159300	83
488	20250114	104200	3433678300	159300	159400	159400	159000	36
489	20250114	104100	3427944000	159500	159500	159500	159000	57
490	20250114	104000	3418857700	159600	159600	159700	159000	165
491	20250114	103900	3392551300	159700	159800	160200	159700	157
492	20250114	103800	3367435300	159700	159700	159900	159700	73
493	20250114	103700	3355771800	159900	159400	159900	159400	122
494	20250114	103600	3336282400	159700	159100	159700	159100	237
495	20250114	103500	3298530200	159100	159200	159300	159100	80
496	20250114	103400	3285792800	159300	158800	159300	158800	68
497	20250114	103300	3274974600	158900	159100	159300	158800	212
498	20250114	103200	3241244000	158900	159000	159100	158800	123
499	20250114	103100	3221699100	158800	159200	159200	158800	147
500	20250114	103000	3198318100	159200	158800	159200	158700	175
501	20250114	102900	3170490200	158800	158800	159100	158700	497
502	20250114	102800	3091575500	158800	159000	159200	158700	932
503	20250114	102700	2943435700	159000	159100	159100	159000	298
504	20250114	102600	2896048600	159100	159100	159100	159000	141
505	20250114	102500	2873625500	159100	159000	159100	159000	240
506	20250114	102400	2835460700	159100	159100	159100	159000	147
507	20250114	102300	2812080900	159100	159100	159200	159000	275
508	20250114	102200	2768334200	159100	159200	159200	159100	209
509	20250114	102100	2735078600	159200	159200	159500	159200	105
510	20250114	102000	2718352500	159300	159200	159300	159200	126
511	20250114	101900	2698292300	159200	159200	159500	159200	140
512	20250114	101800	2675999200	159200	159500	159700	159200	88
513	20250114	101700	2661963400	159500	159500	159500	159200	146
514	20250114	101600	2638714500	159600	159200	159600	159200	118
515	20250114	101500	2619915700	159500	159200	159700	159100	192
516	20250114	101400	2589310800	159200	159300	159400	159100	97
517	20250114	101300	2573864100	159300	159400	159500	159300	81
518	20250114	101200	2560957300	159500	159300	159500	159200	136
519	20250114	101100	2539296700	159200	159300	159500	159200	385
520	20250114	101000	2477949500	159300	159300	159400	159200	189
521	20250114	100900	2447845400	159400	159200	159400	159000	141
522	20250114	100800	2425403800	159100	159100	159400	159000	252
523	20250114	100700	2385313100	159100	159400	159500	159000	184
524	20250114	100600	2356014200	159100	159200	159500	159000	365
525	20250114	100500	2297933600	159400	159600	159600	159200	153
526	20250114	100400	2273547200	159400	159300	159400	159200	146
527	20250114	100300	2250294600	159300	159500	159500	159300	198
528	20250114	100200	2218738000	159500	159700	159700	159500	149
529	20250114	100100	2194950800	159900	159600	159900	159600	248
530	20250114	100000	2155342500	159600	159500	159700	159200	126
531	20250114	095900	2135252500	159200	159100	159300	159100	242
532	20250114	095800	2096719900	159100	159100	159200	159100	331
533	20250114	095700	2044057400	159100	159400	159400	159100	761
534	20250114	095600	1922833300	159400	159400	159500	159300	313
535	20250114	095500	1872942300	159400	159500	159600	159400	198
536	20250114	095400	1841369000	159500	159600	159700	159500	456
537	20250114	095300	1768615600	159600	159800	160000	159600	339
538	20250114	095200	1714494400	160000	159500	160000	159500	297
539	20250114	095100	1667011100	159500	159600	159600	159500	179
540	20250114	095000	1638455500	159600	160000	160000	159500	818
541	20250114	094900	1507779500	160000	160000	160100	159900	477
542	20250114	094800	1431454900	160000	160300	160400	160000	414
543	20250114	094700	1365147600	160200	160400	160500	160200	180
544	20250114	094600	1336290200	160500	160700	160700	160500	476
545	20250114	094500	1259871100	160700	161000	161100	160700	506
546	20250114	094400	1178444400	161000	161300	161300	161000	279
547	20250114	094300	1133495500	161200	161300	161300	161200	83
548	20250114	094200	1120114500	161600	161200	161700	161200	54
549	20250114	094100	1111405600	161200	161700	161700	161100	1119
550	20250114	094000	930625200	161700	161800	161900	161700	287
551	20250114	093900	884207100	161800	161800	162100	161800	163
552	20250114	093800	857831700	161800	161900	162300	161800	138
553	20250114	093700	835484600	161900	162400	162400	161800	578
554	20250114	093600	741838300	162400	162500	162600	162100	557
555	20250114	093500	651394700	162500	162600	162600	162500	47
556	20250114	093400	643754600	162500	162600	162700	162500	91
557	20250114	093300	628958900	162600	162600	162700	162600	22
558	20250114	093200	625381300	162700	162800	162800	162600	30
559	20250114	093100	620500400	162700	163000	163000	162700	39
560	20250114	093000	614147900	162800	162700	163000	162700	25
561	20250114	092900	610078600	162700	163000	163000	162700	67
562	20250114	092800	599159400	163100	163200	163200	163000	16
563	20250114	092700	596549800	162700	162600	163100	162600	45
564	20250114	092600	589223300	162600	162900	163000	162500	117
565	20250114	092500	570177700	162900	162500	163000	162400	227
566	20250114	092400	533270100	162500	162500	162700	162400	82
567	20250114	092300	519945400	162500	162600	162600	162500	155
568	20250114	092200	494754500	162600	162700	162800	162600	45
569	20250114	092100	487436600	162700	162900	163000	162600	201
570	20250114	092000	454717700	162900	162800	163000	162800	87
571	20250114	091900	440544900	162800	162900	163000	162800	54
572	20250114	091800	431749600	163000	162900	163100	162900	90
573	20250114	091700	417082800	162900	163100	163100	162700	42
574	20250114	091600	410238200	162800	163000	163100	162600	262
575	20250114	091500	367597900	162800	163400	163400	162800	236
576	20250114	091400	329099600	163400	163500	163500	163300	46
577	20250114	091300	321585900	163500	163500	163500	163300	75
578	20250114	091200	309329400	163500	164100	164100	163400	147
579	20250114	091100	285292900	163500	163400	164300	163400	42
580	20250114	091000	278421800	163500	163500	164400	163500	124
581	20250114	090900	258144500	164400	164200	164800	163500	315
582	20250114	090800	206367300	163400	163900	164300	163400	160
583	20250114	090700	180160500	164000	164900	164900	164000	69
584	20250114	090600	168833900	164200	164500	165000	164200	148
585	20250114	090500	144475800	164200	164500	164500	164200	128
586	20250114	090400	123449400	164600	164600	164600	164600	8
587	20250114	090300	122132600	164300	164300	164700	164300	102
588	20250114	090200	105364700	164300	164400	164400	164200	46
589	20250114	090100	97806900	164300	164500	164500	164300	154
590	20250114	090000	72484400	164500	164900	165100	164500	439