KissMeData/011780/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185700	4720492400	92000	92000	92000	92000	2790
3	20250114	185600	4720492400	92000	92000	92000	92000	0
4	20250114	185500	4720492400	92000	92000	92000	92000	0
5	20250114	185400	4720492400	92000	92000	92000	92000	0
6	20250114	185300	4720492400	92000	92000	92000	92000	0
7	20250114	185200	4720492400	92000	92000	92000	92000	0
8	20250114	185100	4720492400	92000	92000	92000	92000	0
9	20250114	185000	4720492400	92000	92000	92000	92000	0
10	20250114	184900	4720492400	92000	92000	92000	92000	0
11	20250114	184800	4720492400	92000	92000	92000	92000	0
12	20250114	184700	4720492400	92000	92000	92000	92000	0
13	20250114	184600	4720492400	92000	92000	92000	92000	0
14	20250114	184500	4720492400	92000	92000	92000	92000	0
15	20250114	184400	4720492400	92000	92000	92000	92000	0
16	20250114	184300	4720492400	92000	92000	92000	92000	0
17	20250114	184200	4720492400	92000	92000	92000	92000	0
18	20250114	184100	4720492400	92000	92000	92000	92000	0
19	20250114	184000	4720492400	92000	92000	92000	92000	0
20	20250114	183900	4720492400	92000	92000	92000	92000	0
21	20250114	183800	4720492400	92000	92000	92000	92000	0
22	20250114	183700	4720492400	92000	92000	92000	92000	0
23	20250114	183600	4720492400	92000	92000	92000	92000	0
24	20250114	183500	4720492400	92000	92000	92000	92000	0
25	20250114	183400	4720492400	92000	92000	92000	92000	0
26	20250114	183300	4720492400	92000	92000	92000	92000	0
27	20250114	183200	4720492400	92000	92000	92000	92000	0
28	20250114	183100	4720492400	92000	92000	92000	92000	0
29	20250114	183000	4720492400	92000	92000	92000	92000	0
30	20250114	182900	4720492400	92000	92000	92000	92000	0
31	20250114	182800	4720492400	92000	92000	92000	92000	0
32	20250114	182700	4720492400	92000	92000	92000	92000	2790
33	20250114	182600	4720492400	92000	92000	92000	92000	0
34	20250114	182500	4720492400	92000	92000	92000	92000	0
35	20250114	182400	4720492400	92000	92000	92000	92000	0
36	20250114	182300	4720492400	92000	92000	92000	92000	0
37	20250114	182200	4720492400	92000	92000	92000	92000	0
38	20250114	182100	4720492400	92000	92000	92000	92000	0
39	20250114	182000	4720492400	92000	92000	92000	92000	0
40	20250114	181900	4720492400	92000	92000	92000	92000	0
41	20250114	181800	4720492400	92000	92000	92000	92000	0
42	20250114	181700	4720492400	92000	92000	92000	92000	0
43	20250114	181600	4720492400	92000	92000	92000	92000	0
44	20250114	181500	4720492400	92000	92000	92000	92000	0
45	20250114	181400	4720492400	92000	92000	92000	92000	0
46	20250114	181300	4720492400	92000	92000	92000	92000	0
47	20250114	181200	4720492400	92000	92000	92000	92000	0
48	20250114	181100	4720492400	92000	92000	92000	92000	0
49	20250114	181000	4720492400	92000	92000	92000	92000	0
50	20250114	180900	4720492400	92000	92000	92000	92000	0
51	20250114	180800	4720492400	92000	92000	92000	92000	0
52	20250114	180700	4720492400	92000	92000	92000	92000	0
53	20250114	180600	4720492400	92000	92000	92000	92000	0
54	20250114	180500	4720492400	92000	92000	92000	92000	0
55	20250114	180400	4720492400	92000	92000	92000	92000	0
56	20250114	180300	4720492400	92000	92000	92000	92000	0
57	20250114	180200	4720492400	92000	92000	92000	92000	0
58	20250114	180100	4720492400	92000	92000	92000	92000	0
59	20250114	180000	4720492400	92000	92000	92000	92000	0
60	20250114	175900	4720492400	92000	92000	92000	92000	0
61	20250114	175800	4720492400	92000	92000	92000	92000	0
62	20250114	175700	4720492400	92000	92000	92000	92000	2790
63	20250114	175600	4720492400	92000	92000	92000	92000	0
64	20250114	175500	4720492400	92000	92000	92000	92000	0
65	20250114	175400	4720492400	92000	92000	92000	92000	0
66	20250114	175300	4720492400	92000	92000	92000	92000	0
67	20250114	175200	4720492400	92000	92000	92000	92000	0
68	20250114	175100	4720492400	92000	92000	92000	92000	0
69	20250114	175000	4720492400	92000	92000	92000	92000	0
70	20250114	174900	4720492400	92000	92000	92000	92000	0
71	20250114	174800	4720492400	92000	92000	92000	92000	0
72	20250114	174700	4720492400	92000	92000	92000	92000	0
73	20250114	174600	4720492400	92000	92000	92000	92000	0
74	20250114	174500	4720492400	92000	92000	92000	92000	0
75	20250114	174400	4720492400	92000	92000	92000	92000	0
76	20250114	174300	4720492400	92000	92000	92000	92000	0
77	20250114	174200	4720492400	92000	92000	92000	92000	0
78	20250114	174100	4720492400	92000	92000	92000	92000	0
79	20250114	174000	4720492400	92000	92000	92000	92000	0
80	20250114	173900	4720492400	92000	92000	92000	92000	0
81	20250114	173800	4720492400	92000	92000	92000	92000	0
82	20250114	173700	4720492400	92000	92000	92000	92000	0
83	20250114	173600	4720492400	92000	92000	92000	92000	0
84	20250114	173500	4720492400	92000	92000	92000	92000	0
85	20250114	173400	4720492400	92000	92000	92000	92000	0
86	20250114	173300	4720492400	92000	92000	92000	92000	0
87	20250114	173200	4720492400	92000	92000	92000	92000	0
88	20250114	173100	4720492400	92000	92000	92000	92000	0
89	20250114	173000	4720492400	92000	92000	92000	92000	0
90	20250114	172900	4720492400	92000	92000	92000	92000	0
91	20250114	172800	4720492400	92000	92000	92000	92000	0
92	20250114	172700	4720492400	92000	92000	92000	92000	2790
93	20250114	172600	4720492400	92000	92000	92000	92000	0
94	20250114	172500	4720492400	92000	92000	92000	92000	0
95	20250114	172400	4720492400	92000	92000	92000	92000	0
96	20250114	172300	4720492400	92000	92000	92000	92000	0
97	20250114	172200	4720492400	92000	92000	92000	92000	0
98	20250114	172100	4720492400	92000	92000	92000	92000	0
99	20250114	172000	4720492400	92000	92000	92000	92000	0
100	20250114	171900	4720492400	92000	92000	92000	92000	0
101	20250114	171800	4720492400	92000	92000	92000	92000	0
102	20250114	171700	4720492400	92000	92000	92000	92000	0
103	20250114	171600	4720492400	92000	92000	92000	92000	0
104	20250114	171500	4720492400	92000	92000	92000	92000	0
105	20250114	171400	4720492400	92000	92000	92000	92000	0
106	20250114	171300	4720492400	92000	92000	92000	92000	0
107	20250114	171200	4720492400	92000	92000	92000	92000	0
108	20250114	171100	4720492400	92000	92000	92000	92000	0
109	20250114	171000	4720492400	92000	92000	92000	92000	0
110	20250114	170900	4720492400	92000	92000	92000	92000	0
111	20250114	170800	4720492400	92000	92000	92000	92000	0
112	20250114	170700	4720492400	92000	92000	92000	92000	0
113	20250114	170600	4720492400	92000	92000	92000	92000	0
114	20250114	170500	4720492400	92000	92000	92000	92000	0
115	20250114	170400	4720492400	92000	92000	92000	92000	0
116	20250114	170300	4720492400	92000	92000	92000	92000	0
117	20250114	170200	4720492400	92000	92000	92000	92000	0
118	20250114	170100	4720492400	92000	92000	92000	92000	0
119	20250114	170000	4720492400	92000	92000	92000	92000	0
120	20250114	165900	4720492400	92000	92000	92000	92000	0
121	20250114	165800	4720492400	92000	92000	92000	92000	0
122	20250114	165700	4720492400	92000	92000	92000	92000	2790
123	20250114	165600	4720492400	92000	92000	92000	92000	0
124	20250114	165500	4720492400	92000	92000	92000	92000	0
125	20250114	165400	4720492400	92000	92000	92000	92000	0
126	20250114	165300	4720492400	92000	92000	92000	92000	0
127	20250114	165200	4720492400	92000	92000	92000	92000	0
128	20250114	165100	4720492400	92000	92000	92000	92000	0
129	20250114	165000	4720492400	92000	92000	92000	92000	0
130	20250114	164900	4720492400	92000	92000	92000	92000	0
131	20250114	164800	4720492400	92000	92000	92000	92000	0
132	20250114	164700	4720492400	92000	92000	92000	92000	0
133	20250114	164600	4720492400	92000	92000	92000	92000	0
134	20250114	164500	4720492400	92000	92000	92000	92000	0
135	20250114	164400	4720492400	92000	92000	92000	92000	0
136	20250114	164300	4720492400	92000	92000	92000	92000	0
137	20250114	164200	4720492400	92000	92000	92000	92000	0
138	20250114	164100	4720492400	92000	92000	92000	92000	0
139	20250114	164000	4720492400	92000	92000	92000	92000	0
140	20250114	163900	4720492400	92000	92000	92000	92000	0
141	20250114	163800	4720492400	92000	92000	92000	92000	0
142	20250114	163700	4720492400	92000	92000	92000	92000	0
143	20250114	163600	4720492400	92000	92000	92000	92000	0
144	20250114	163500	4720492400	92000	92000	92000	92000	0
145	20250114	163400	4720492400	92000	92000	92000	92000	0
146	20250114	163300	4720492400	92000	92000	92000	92000	0
147	20250114	163200	4720492400	92000	92000	92000	92000	0
148	20250114	163100	4720492400	92000	92000	92000	92000	0
149	20250114	163000	4720492400	92000	92000	92000	92000	0
150	20250114	162900	4720492400	92000	92000	92000	92000	0
151	20250114	162800	4720492400	92000	92000	92000	92000	0
152	20250114	162700	4720492400	92000	92000	92000	92000	2790
153	20250114	162600	4720492400	92000	92000	92000	92000	0
154	20250114	162500	4720492400	92000	92000	92000	92000	0
155	20250114	162400	4720492400	92000	92000	92000	92000	0
156	20250114	162300	4720492400	92000	92000	92000	92000	0
157	20250114	162200	4720492400	92000	92000	92000	92000	0
158	20250114	162100	4720492400	92000	92000	92000	92000	0
159	20250114	162000	4720492400	92000	92000	92000	92000	0
160	20250114	161900	4720492400	92000	92000	92000	92000	0
161	20250114	161800	4720492400	92000	92000	92000	92000	0
162	20250114	161700	4720492400	92000	92000	92000	92000	0
163	20250114	161600	4720492400	92000	92000	92000	92000	0
164	20250114	161500	4720492400	92000	92000	92000	92000	0
165	20250114	161400	4720492400	92000	92000	92000	92000	0
166	20250114	161300	4720492400	92000	92000	92000	92000	0
167	20250114	161200	4720492400	92000	92000	92000	92000	0
168	20250114	161100	4720492400	92000	92000	92000	92000	0
169	20250114	161000	4720492400	92000	92000	92000	92000	0
170	20250114	160900	4720492400	92000	92000	92000	92000	0
171	20250114	160800	4720492400	92000	92000	92000	92000	0
172	20250114	160700	4720492400	92000	92000	92000	92000	0
173	20250114	160600	4720492400	92000	92000	92000	92000	0
174	20250114	160500	4720492400	92000	92000	92000	92000	0
175	20250114	160400	4720492400	92000	92000	92000	92000	0
176	20250114	160300	4720492400	92000	92000	92000	92000	0
177	20250114	160200	4720492400	92000	92000	92000	92000	0
178	20250114	160100	4720492400	92000	92000	92000	92000	0
179	20250114	160000	4720492400	92000	92000	92000	92000	0
180	20250114	155900	4720492400	92000	92000	92000	92000	0
181	20250114	155800	4720492400	92000	92000	92000	92000	0
182	20250114	155700	4720492400	92000	92000	92000	92000	2790
183	20250114	155600	4720492400	92000	92000	92000	92000	0
184	20250114	155500	4720492400	92000	92000	92000	92000	0
185	20250114	155400	4720492400	92000	92000	92000	92000	0
186	20250114	155300	4720492400	92000	92000	92000	92000	0
187	20250114	155200	4720492400	92000	92000	92000	92000	0
188	20250114	155100	4720492400	92000	92000	92000	92000	0
189	20250114	155000	4720492400	92000	92000	92000	92000	0
190	20250114	154900	4720492400	92000	92000	92000	92000	0
191	20250114	154800	4720492400	92000	92000	92000	92000	0
192	20250114	154700	4720492400	92000	92000	92000	92000	0
193	20250114	154600	4720492400	92000	92000	92000	92000	0
194	20250114	154500	4720492400	92000	92000	92000	92000	0
195	20250114	154400	4720492400	92000	92000	92000	92000	0
196	20250114	154300	4720492400	92000	92000	92000	92000	0
197	20250114	154200	4720492400	92000	92000	92000	92000	0
198	20250114	154100	4720492400	92000	92000	92000	92000	0
199	20250114	154000	4720492400	92000	92000	92000	92000	0
200	20250114	153900	4720492400	92000	92000	92000	92000	0
201	20250114	153800	4720492400	92000	92000	92000	92000	0
202	20250114	153700	4720492400	92000	92000	92000	92000	0
203	20250114	153600	4720492400	92000	92000	92000	92000	0
204	20250114	153500	4720492400	92000	92000	92000	92000	0
205	20250114	153400	4720492400	92000	92000	92000	92000	0
206	20250114	153300	4720492400	92000	92000	92000	92000	0
207	20250114	153200	4720492400	92000	92000	92000	92000	0
208	20250114	153100	4720492400	92000	92000	92000	92000	0
209	20250114	153000	4720492400	92000	92000	92000	92000	2790
210	20250114	152900	4463812400	92200	92200	92200	92200	0
211	20250114	152800	4463812400	92200	92200	92200	92200	0
212	20250114	152700	4463812400	92200	92200	92200	92200	0
213	20250114	152600	4463812400	92200	92200	92200	92200	0
214	20250114	152500	4463812400	92200	92200	92200	92200	0
215	20250114	152400	4463812400	92200	92200	92200	92200	0
216	20250114	152300	4463812400	92200	92200	92200	92200	0
217	20250114	152200	4463812400	92200	92200	92200	92200	0
218	20250114	152100	4463812400	92200	92200	92200	92200	0
219	20250114	152000	4463812400	92200	92200	92200	92200	0
220	20250114	151900	4463812400	92200	92200	92200	92200	261
221	20250114	151800	4439748200	92100	92100	92200	92100	34
222	20250114	151700	4436614900	92200	92200	92200	92100	71
223	20250114	151600	4430072000	92000	92300	92300	92000	1535
224	20250114	151500	4288662900	92300	92200	92300	92200	736
225	20250114	151400	4220802100	92300	92400	92400	92200	564
226	20250114	151300	4168788600	92400	92400	92400	92400	13
227	20250114	151200	4167587400	92400	92400	92400	92300	21
228	20250114	151100	4165647900	92400	92400	92400	92300	54
229	20250114	151000	4160662500	92400	92400	92400	92300	202
230	20250114	150900	4142016600	92300	92400	92400	92300	26
231	20250114	150800	4139615200	92400	92400	92400	92400	13
232	20250114	150700	4138414000	92400	92400	92400	92300	26
233	20250114	150600	4136011700	92400	92400	92400	92300	31
234	20250114	150500	4133148100	92400	92400	92400	92400	11
235	20250114	150400	4132131700	92400	92400	92400	92400	10
236	20250114	150300	4131207700	92400	92400	92400	92300	102
237	20250114	150200	4121792000	92400	92300	92500	92300	42
238	20250114	150100	4117910800	92400	92500	92500	92400	29
239	20250114	150000	4115230600	92400	92400	92400	92300	93
240	20250114	145900	4106637900	92500	92400	92500	92400	62
241	20250114	145800	4100907800	92400	92500	92500	92400	33
242	20250114	145700	4097855500	92500	92500	92500	92400	77
243	20250114	145600	4090738200	92500	92400	92500	92300	87
244	20250114	145500	4082700000	92400	92500	92500	92300	62
245	20250114	145400	4076969900	92500	92500	92500	92500	28
246	20250114	145300	4074379900	92400	92400	92500	92300	53
247	20250114	145200	4069482300	92500	92600	92600	92400	24
248	20250114	145100	4067262300	92500	92500	92600	92300	68
249	20250114	145000	4060974700	92500	92300	92500	92300	74
250	20250114	144900	4054130000	92300	92500	92500	92300	68
251	20250114	144800	4047840900	92600	92600	92600	92600	28
252	20250114	144700	4045248100	92600	92400	92600	92300	43
253	20250114	144600	4041272400	92300	92600	92600	92300	52
254	20250114	144500	4036466000	92400	92500	92600	92300	44
255	20250114	144400	4032397400	92500	92500	92500	92400	56
256	20250114	144300	4027220600	92500	92400	92500	92400	37
257	20250114	144200	4023798300	92500	92500	92500	92300	91
258	20250114	144100	4015388000	92500	92300	92500	92300	48
259	20250114	144000	4010950700	92400	92500	92500	92300	55
260	20250114	143900	4005867700	92500	92500	92500	92300	49
261	20250114	143800	4001337400	92400	92400	92500	92300	53
262	20250114	143700	3996438500	92500	92500	92500	92400	24
263	20250114	143600	3994218600	92500	92500	92600	92300	43
264	20250114	143500	3990240600	92500	92500	92500	92300	100
265	20250114	143400	3980999600	92400	92500	92500	92400	27
266	20250114	143300	3978502300	92400	92500	92500	92300	64
267	20250114	143200	3972586000	92500	92500	92500	92300	102
268	20250114	143100	3963164700	92600	92600	92600	92500	99
269	20250114	143000	3954004700	92500	92600	92600	92500	34
270	20250114	142900	3950856600	92600	92500	92600	92400	160
271	20250114	142800	3936057200	92500	92600	92600	92500	183
272	20250114	142700	3919127100	92600	92600	92600	92500	64
273	20250114	142600	3913204400	92600	92600	92600	92500	19
274	20250114	142500	3911445300	92600	92600	92600	92400	60
275	20250114	142400	3905894100	92600	92500	92600	92500	173
276	20250114	142300	3889889500	92500	92500	92500	92400	167
277	20250114	142200	3874442400	92500	92500	92500	92400	80
278	20250114	142100	3867047100	92500	92500	92600	92400	363
279	20250114	142000	3833469300	92400	92500	92500	92300	122
280	20250114	141900	3822195300	92500	92500	92500	92500	17
281	20250114	141800	3820622800	92500	92200	92500	92200	290
282	20250114	141700	3793833000	92200	92500	92500	92200	411
283	20250114	141600	3755892500	92400	92500	92500	92400	63
284	20250114	141500	3750066200	92500	92600	92600	92500	72
285	20250114	141400	3743403200	92600	92600	92600	92500	21
286	20250114	141300	3741458700	92600	92600	92600	92500	67
287	20250114	141200	3735257800	92600	92500	92600	92500	34
288	20250114	141100	3732110700	92500	92500	92600	92400	205
289	20250114	141000	3713150600	92500	92400	92500	92400	63
290	20250114	140900	3707327500	92200	92400	92400	92200	374
291	20250114	140800	3672804900	92400	92400	92400	92300	43
292	20250114	140700	3668833300	92400	92400	92400	92300	65
293	20250114	140600	3662830700	92400	92400	92400	92400	18
294	20250114	140500	3661167500	92400	92400	92500	92200	70
295	20250114	140400	3654699800	92500	92500	92500	92500	33
296	20250114	140300	3651647300	92500	92400	92500	92300	67
297	20250114	140200	3645456400	92400	92500	92600	92400	63
298	20250114	140100	3639631100	92500	92500	92500	92400	55
299	20250114	140000	3634546000	92500	92500	92500	92400	73
300	20250114	135900	3627796900	92500	92500	92500	92400	30
301	20250114	135800	3625022200	92500	92500	92600	92400	92
302	20250114	135700	3616511700	92600	92500	92600	92400	39
303	20250114	135600	3612903000	92500	92500	92500	92400	218
304	20250114	135500	3592742200	92500	92500	92500	92400	34
305	20250114	135400	3589598400	92300	92400	92500	92300	117
306	20250114	135300	3578782500	92300	92400	92400	92100	346
307	20250114	135200	3546879800	92400	92500	92500	92300	34
308	20250114	135100	3543737900	92500	92500	92500	92300	137
309	20250114	135000	3531087600	92500	92400	92500	92300	36
310	20250114	134900	3527759200	92400	92400	92500	92300	80
311	20250114	134800	3520369600	92300	92400	92400	92300	127
312	20250114	134700	3508645100	92300	92400	92500	92300	122
313	20250114	134600	3497371900	92400	92400	92400	92300	35
314	20250114	134500	3494138300	92400	92300	92400	92200	61
315	20250114	134400	3488508400	92300	92300	92400	92200	59
316	20250114	134300	3483062700	92400	92400	92400	92200	43
317	20250114	134200	3479093300	92300	92300	92400	92200	53
318	20250114	134100	3474200500	92200	92400	92400	92200	53
319	20250114	134000	3469305400	92400	92400	92500	92300	122
320	20250114	133900	3458031100	92500	92400	92500	92400	53
321	20250114	133800	3453133000	92300	92400	92400	92100	132
322	20250114	133700	3440952800	92500	92400	92600	92300	553
323	20250114	133600	3389821800	92300	92300	92400	92200	349
324	20250114	133500	3357591200	92300	92200	92300	92200	42
325	20250114	133400	3353715300	92300	92200	92300	92200	75
326	20250114	133300	3346797500	92300	92300	92300	92200	35
327	20250114	133200	3343567400	92300	92300	92300	92200	60
328	20250114	133100	3338032700	92200	92300	92300	92200	83
329	20250114	133000	3330372100	92300	92200	92300	92200	92
330	20250114	132900	3321882300	92200	92300	92400	92200	779
331	20250114	132800	3249982700	92300	91900	92300	91900	827
332	20250114	132700	3173812100	91900	92000	92000	91800	188
333	20250114	132600	3156535700	92000	92000	92000	91700	15
334	20250114	132500	3155156600	92000	92000	92000	91700	74
335	20250114	132400	3148355400	92000	91800	92000	91800	52
336	20250114	132300	3143574000	91800	92000	92000	91800	53
337	20250114	132200	3138703600	91900	91800	92000	91800	33
338	20250114	132100	3135668900	91800	92000	92000	91800	42
339	20250114	132000	3131808800	92000	92000	92000	91900	48
340	20250114	131900	3127394900	92000	91900	92000	91800	50
341	20250114	131800	3122798700	91900	91900	91900	91800	61
342	20250114	131700	3117196200	91800	91800	91900	91800	60
343	20250114	131600	3111683900	91800	91900	91900	91800	58
344	20250114	131500	3106357100	91900	91900	91900	91800	37
345	20250114	131400	3102957200	91900	92000	92100	91800	51
346	20250114	131300	3098267500	92000	91900	92000	91800	35
347	20250114	131200	3095052700	91900	91900	92000	91800	35
348	20250114	131100	3091836000	92000	91800	92000	91800	34
349	20250114	131000	3088708500	91900	91900	91900	91800	51
350	20250114	130900	3084022800	92000	91900	92000	91900	38
351	20250114	130800	3080528400	91900	91900	91900	91800	31
352	20250114	130700	3077679700	91900	91900	92000	91900	45
353	20250114	130600	3073542700	91800	91900	91900	91800	36
354	20250114	130500	3070235900	91900	91800	91900	91700	70
355	20250114	130400	3063807600	91800	91800	91800	91700	29
356	20250114	130300	3061145500	91800	91900	91900	91700	102
357	20250114	130200	3051786400	91900	91900	92000	91900	23
358	20250114	130100	3049671200	91600	91900	92000	91600	66
359	20250114	130000	3043613000	91800	91800	91800	91700	61
360	20250114	125900	3038018000	91800	91700	91800	91600	107
361	20250114	125800	3028207400	91800	91800	91800	91700	41
362	20250114	125700	3024443700	91800	91700	91800	91600	94
363	20250114	125600	3015827900	91800	91800	92000	91800	44
364	20250114	125500	3011786300	91800	91800	91800	91700	29
365	20250114	125400	3009124200	91800	91800	91900	91800	32
366	20250114	125300	3006185400	91800	91700	91800	91700	37
367	20250114	125200	3002790400	91800	91900	92000	91700	54
368	20250114	125100	2997829900	92000	92100	92100	91900	37
369	20250114	125000	2994423700	92100	91900	92100	91700	63
370	20250114	124900	2988639900	91800	91900	91900	91800	46
371	20250114	124800	2984413900	91900	92000	92100	91800	41
372	20250114	124700	2980644300	92000	91900	92000	91900	66
373	20250114	124600	2974576200	91900	91800	91900	91800	37
374	20250114	124500	2971178000	91900	91900	92000	91800	76
375	20250114	124400	2964195100	91900	91900	91900	91800	27
376	20250114	124300	2961714000	91900	91900	92000	91900	35
377	20250114	124200	2958496300	91900	91900	92000	91800	40
378	20250114	124100	2954819200	91900	92000	92000	91900	34
379	20250114	124000	2951693100	92000	92000	92000	91800	120
380	20250114	123900	2940663900	92000	92000	92000	91800	68
381	20250114	123800	2934416700	92000	91800	92000	91800	68
382	20250114	123700	2928173700	91800	91800	91800	91700	87
383	20250114	123600	2920192300	91700	91900	92000	91700	255
384	20250114	123500	2896762100	91900	92000	92000	91900	61
385	20250114	123400	2891154400	92000	91900	92000	91800	113
386	20250114	123300	2880772200	91900	91700	91900	91700	21
387	20250114	123200	2878843300	91700	91700	91900	91700	67
388	20250114	123100	2872696700	91800	91800	91800	91800	99
389	20250114	123000	2863608500	91900	91900	91900	91600	52
390	20250114	122900	2858839000	91800	91700	91900	91600	50
391	20250114	122800	2854253500	91700	91800	91800	91700	36
392	20250114	122700	2850951000	91700	91800	91800	91700	31
393	20250114	122600	2848105300	91700	91700	91800	91600	64
394	20250114	122500	2842238900	91700	91700	91700	91600	39
395	20250114	122400	2838664100	91700	91600	91700	91600	50
396	20250114	122300	2834082800	91600	91700	91700	91600	72
397	20250114	122200	2827484400	91700	91700	91700	91600	53
398	20250114	122100	2822625600	91700	91700	91700	91600	68
399	20250114	122000	2816393200	91700	91700	91700	91600	80
400	20250114	121900	2809063700	91700	91700	91700	91600	67
401	20250114	121800	2802923300	91700	91700	91800	91700	39
402	20250114	121700	2799346900	91700	91800	91800	91600	78
403	20250114	121600	2792197000	91700	91800	91800	91700	28
404	20250114	121500	2789626700	91800	91900	91900	91600	65
405	20250114	121400	2783660800	91900	91800	91900	91800	62
406	20250114	121300	2777966700	91800	91700	91800	91700	30
407	20250114	121200	2775213900	91700	91700	91800	91700	85
408	20250114	121100	2767417100	91700	91700	91800	91500	208
409	20250114	121000	2748367400	91700	91800	91800	91700	56
410	20250114	120900	2743230100	91800	91800	91800	91800	30
411	20250114	120800	2740476100	91800	91800	91800	91600	73
412	20250114	120700	2733782400	91800	91600	91800	91600	38
413	20250114	120600	2730295200	91700	91800	91800	91700	39
414	20250114	120500	2726717900	91800	91700	91900	91700	71
415	20250114	120400	2720204100	91800	91800	91800	91700	74
416	20250114	120300	2713415200	91800	91800	91800	91700	33
417	20250114	120200	2710385900	91800	91700	91800	91600	37
418	20250114	120100	2706990900	91700	91700	91700	91600	110
419	20250114	120000	2696908500	91700	91600	91700	91600	44
420	20250114	115900	2692875800	91600	91700	91700	91600	53
421	20250114	115800	2688018400	91600	91500	91800	91500	45
422	20250114	115700	2683896200	91600	91800	91800	91500	149
423	20250114	115600	2670251400	91800	91800	91800	91600	29
424	20250114	115500	2667590400	91800	91500	91800	91500	66
425	20250114	115400	2661542200	91600	91600	91600	91500	76
426	20250114	115300	2654582100	91600	91700	91700	91500	360
427	20250114	115200	2621604300	91700	91700	91700	91700	49
428	20250114	115100	2617111000	91700	91700	92000	91700	96
429	20250114	115000	2608305300	91700	91800	92000	91700	61
430	20250114	114900	2602707000	91800	91800	91800	91700	58
431	20250114	114800	2597384000	91800	91900	92000	91800	38
432	20250114	114700	2593891000	91900	91900	92000	91800	36
433	20250114	114600	2590583300	91900	91800	91900	91700	57
434	20250114	114500	2585353100	91800	91700	91800	91700	25
435	20250114	114400	2583058300	91700	91800	91800	91600	64
436	20250114	114300	2577189600	91700	91700	91700	91600	30
437	20250114	114200	2574438700	91800	92000	92000	91700	136
438	20250114	114100	2561957300	91800	91700	92000	91700	48
439	20250114	114000	2557549900	91800	91700	91800	91700	27
440	20250114	113900	2555071400	91800	92000	92000	91700	73
441	20250114	113800	2548365200	92000	91800	92000	91800	40
442	20250114	113700	2544690000	91800	92100	92100	91700	42
443	20250114	113600	2540829000	92100	92000	92100	91700	154
444	20250114	113500	2526682300	92000	91900	92100	91900	27
445	20250114	113400	2524198300	91900	92000	92000	91900	42
446	20250114	113300	2520337600	92000	92100	92100	91900	33
447	20250114	113200	2517300900	92200	92100	92200	92100	24
448	20250114	113100	2515090300	92100	92000	92200	91900	68
449	20250114	113000	2508834700	92000	92100	92100	92000	44
450	20250114	112900	2504783800	92100	91900	92100	91900	60
451	20250114	112800	2499264600	92100	92100	92100	91900	36
452	20250114	112700	2495949700	92000	92100	92100	92000	50
453	20250114	112600	2491347500	91900	92000	92000	91900	52
454	20250114	112500	2486566700	92000	92000	92100	91900	34
455	20250114	112400	2483437700	92100	92000	92100	91900	63
456	20250114	112300	2477642600	92000	92100	92100	92000	68
457	20250114	112200	2471382000	92100	92000	92100	91800	67
458	20250114	112100	2465224200	92000	92100	92100	91700	38
459	20250114	112000	2461728600	92100	92000	92100	92000	67
460	20250114	111900	2455563400	92100	92000	92100	91900	74
461	20250114	111800	2448755100	92000	92000	92000	92000	38
462	20250114	111700	2445259100	92000	91800	92000	91800	39
463	20250114	111600	2441674900	91800	92000	92000	91800	43
464	20250114	111500	2437721700	92000	92000	92000	92000	29
465	20250114	111400	2435053700	92000	92000	92000	92000	41
466	20250114	111300	2431281700	92000	91900	92000	91800	40
467	20250114	111200	2427606900	91900	91800	91900	91700	69
468	20250114	111100	2421271300	91800	91900	91900	91800	36
469	20250114	111000	2417964400	91900	91900	91900	91800	42
470	20250114	110900	2414106200	91800	91900	91900	91800	158
471	20250114	110800	2399598500	91900	91800	91900	91700	40
472	20250114	110700	2395924100	91900	91900	91900	91800	28
473	20250114	110600	2393351000	91900	91900	91900	91800	48
474	20250114	110500	2388941600	91900	91900	91900	91900	39
475	20250114	110400	2385357500	91800	91800	91800	91700	43
476	20250114	110300	2381410700	91800	91900	91900	91800	56
477	20250114	110200	2376266500	91900	92000	92000	91900	32
478	20250114	110100	2373323100	92000	92000	92000	92000	36
479	20250114	110000	2370011100	91900	92000	92000	91900	24
480	20250114	105900	2367803700	92000	91900	92000	91900	59
481	20250114	105800	2362378500	92000	92000	92000	91900	34
482	20250114	105700	2359250600	92000	92000	92000	92000	92
483	20250114	105600	2350786600	92000	92100	92100	91900	30
484	20250114	105500	2348026000	92100	91800	92100	91800	79
485	20250114	105400	2340760700	92000	91700	92000	91700	469
486	20250114	105300	2297683900	91600	91400	91600	91400	54
487	20250114	105200	2292739000	91600	91500	91600	91500	143
488	20250114	105100	2279654400	91600	91600	91600	91500	23
489	20250114	105000	2277548200	91500	91500	91500	91400	91
490	20250114	104900	2269221800	91500	91500	91500	91400	74
491	20250114	104800	2262453400	91500	91500	91500	91400	39
492	20250114	104700	2258885100	91400	91500	91500	91400	201
493	20250114	104600	2240510200	91500	91500	91500	91400	112
494	20250114	104500	2230266100	91500	91500	91500	91500	42
495	20250114	104400	2226423100	91500	91500	91500	91400	643
496	20250114	104300	2167598800	91500	91600	91800	91500	680
497	20250114	104200	2105350700	91600	91700	91800	91600	248
498	20250114	104100	2082629800	91700	91600	91700	91600	39
499	20250114	104000	2079056100	91600	91500	91600	91500	50
500	20250114	103900	2074477200	91600	91600	91600	91500	45
501	20250114	103800	2070357100	91600	91600	91700	91500	174
502	20250114	103700	2054426800	91700	91600	91700	91600	29
503	20250114	103600	2051768900	91600	91600	91600	91500	32
504	20250114	103500	2048838200	91600	91600	91600	91500	44
505	20250114	103400	2044809700	91600	91600	91600	91500	38
506	20250114	103300	2041329400	91600	91600	91600	91600	15
507	20250114	103200	2039955400	91600	91600	91700	91500	134
508	20250114	103100	2027680800	91600	91500	91600	91500	124
509	20250114	103000	2016330900	91600	91600	91600	91500	52
510	20250114	102900	2011567800	91600	91600	91600	91500	42
511	20250114	102800	2007721200	91600	91700	91700	91600	25
512	20250114	102700	2005429700	91500	91700	91700	91500	95
513	20250114	102600	1996727200	91700	91600	91700	91600	29
514	20250114	102500	1994068200	91600	91600	91700	91500	49
515	20250114	102400	1989579200	91700	91600	91700	91600	226
516	20250114	102300	1968876400	91700	91600	91700	91500	373
517	20250114	102200	1934709200	91600	91600	91700	91600	32
518	20250114	102100	1931776300	91600	91700	91700	91600	31
519	20250114	102000	1928934500	91700	91600	91700	91600	19
520	20250114	101900	1927193000	91700	91800	91800	91600	171
521	20250114	101800	1911519900	91900	91800	91900	91700	42
522	20250114	101700	1907664900	91800	91600	91800	91600	42
523	20250114	101600	1903813400	91700	91800	91800	91700	29
524	20250114	101500	1901152500	91800	91600	91800	91600	57
525	20250114	101400	1895927600	91600	91600	91600	91500	142
526	20250114	101300	1882920500	91600	91600	91600	91500	48
527	20250114	101200	1878525700	91600	91600	91600	91500	41
528	20250114	101100	1874771600	91600	91600	91600	91500	38
529	20250114	101000	1871292100	91600	91600	91600	91500	131
530	20250114	100900	1859304100	91600	91600	91600	91500	166
531	20250114	100800	1844112100	91500	91600	91600	91400	277
532	20250114	100700	1818767300	91400	91500	91600	91400	148
533	20250114	100600	1805228200	91500	91500	91600	91500	128
534	20250114	100500	1793516100	91600	91500	91600	91500	123
535	20250114	100400	1782259300	91500	91500	91500	91500	205
536	20250114	100300	1763501800	91500	91500	91500	91500	39
537	20250114	100200	1759933300	91500	91600	91600	91400	137
538	20250114	100100	1747395600	91500	91600	91600	91500	97
539	20250114	100000	1738518000	91500	91500	91500	91400	264
540	20250114	095900	1714363000	91500	91700	91800	91400	3053
541	20250114	095800	1434955300	91800	91700	91800	91700	53
542	20250114	095700	1430093200	91800	91900	91900	91700	57
543	20250114	095600	1424861600	91800	91900	91900	91800	51
544	20250114	095500	1420177500	91800	91900	91900	91800	37
545	20250114	095400	1416778400	91800	91900	91900	91800	99
546	20250114	095300	1407685700	91800	92000	92000	91800	115
547	20250114	095200	1397116800	92000	92000	92000	92000	23
548	20250114	095100	1395000800	92000	92100	92100	92000	31
549	20250114	095000	1392147700	92100	92000	92100	92000	44
550	20250114	094900	1388098700	92000	91900	92100	91900	53
551	20250114	094800	1383223700	91900	91900	91900	91800	62
552	20250114	094700	1377526400	91900	91900	91900	91800	49
553	20250114	094600	1373024500	91900	91900	91900	91800	34
554	20250114	094500	1369900700	91900	91800	91900	91800	22
555	20250114	094400	1367879600	91900	92100	92100	91900	122
556	20250114	094300	1356652400	92100	92100	92100	92000	30
557	20250114	094200	1353890700	92000	92000	92100	92000	39
558	20250114	094100	1350300100	92000	92100	92100	92000	97
559	20250114	094000	1341373800	92000	91900	92100	91800	194
560	20250114	093900	1323526600	91900	91900	92000	91800	61
561	20250114	093800	1317920400	92000	92000	92000	92000	26
562	20250114	093700	1315528400	92000	91900	92000	91900	36
563	20250114	093600	1312219300	92000	91800	92000	91800	249
564	20250114	093500	1289351100	91700	91700	91700	91700	62
565	20250114	093400	1283665700	91700	91700	91800	91700	116
566	20250114	093300	1273027200	91700	91700	91700	91600	537
567	20250114	093200	1223823900	91700	91600	91800	91600	129
568	20250114	093100	1211994900	91700	91900	91900	91700	440
569	20250114	093000	1171620300	91900	91900	91900	91900	66
570	20250114	092900	1165554900	91800	91800	91800	91800	33
571	20250114	092800	1162525500	91800	91800	92000	91800	424
572	20250114	092700	1123579800	91800	91800	91800	91800	39
573	20250114	092600	1119999600	91900	92000	92000	91900	35
574	20250114	092500	1116783000	91800	92000	92000	91800	288
575	20250114	092400	1090292400	92000	92500	92500	92000	827
576	20250114	092300	1014080300	92400	92300	92400	92300	271
577	20250114	092200	989065700	92300	92300	92300	92300	34
578	20250114	092100	985927500	92300	92400	92400	92300	385
579	20250114	092000	950359200	92400	92600	92600	92400	23
580	20250114	091900	948232800	92600	92400	92600	92300	155
581	20250114	091800	933895100	92400	92400	92400	92300	97
582	20250114	091700	924933600	92400	92400	92400	92300	113
583	20250114	091600	914497500	92400	92500	92500	92400	52
584	20250114	091500	909687900	92500	92600	92800	92500	617
585	20250114	091400	852532200	92800	92700	92900	92600	90
586	20250114	091300	844178100	92900	93300	93300	92700	345
587	20250114	091200	812047700	93300	93200	93300	93100	470
588	20250114	091100	768244800	93300	93000	93500	92400	1664
589	20250114	091000	613216500	93000	93200	93200	93000	229
590	20250114	090900	591901200	93200	93300	93400	93200	610
591	20250114	090800	535000300	93200	93300	93500	93100	606
592	20250114	090700	478423100	93300	92500	93300	92500	1525
593	20250114	090600	336591600	92500	92100	92600	92100	656
594	20250114	090500	275981900	92300	91800	92300	91800	198
595	20250114	090400	257767600	91900	91800	91900	91800	203
596	20250114	090300	239118800	91900	91900	91900	91400	434
597	20250114	090200	199357900	91800	91400	92000	91400	182
598	20250114	090100	182651700	91500	91900	91900	91500	1204
599	20250114	090000	72396600	91900	91500	92000	91500	791