KissMeData/011070/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	185400	17447103500	157500	157500	157500	157500	5172
3	20250102	185300	17447103500	157500	157500	157500	157500	0
4	20250102	185200	17447103500	157500	157500	157500	157500	0
5	20250102	185100	17447103500	157500	157500	157500	157500	0
6	20250102	185000	17447103500	157500	157500	157500	157500	0
7	20250102	184900	17447103500	157500	157500	157500	157500	0
8	20250102	184800	17447103500	157500	157500	157500	157500	0
9	20250102	184700	17447103500	157500	157500	157500	157500	0
10	20250102	184600	17447103500	157500	157500	157500	157500	0
11	20250102	184500	17447103500	157500	157500	157500	157500	0
12	20250102	184400	17447103500	157500	157500	157500	157500	0
13	20250102	184300	17447103500	157500	157500	157500	157500	0
14	20250102	184200	17447103500	157500	157500	157500	157500	0
15	20250102	184100	17447103500	157500	157500	157500	157500	0
16	20250102	184000	17447103500	157500	157500	157500	157500	0
17	20250102	183900	17447103500	157500	157500	157500	157500	0
18	20250102	183800	17447103500	157500	157500	157500	157500	0
19	20250102	183700	17447103500	157500	157500	157500	157500	0
20	20250102	183600	17447103500	157500	157500	157500	157500	0
21	20250102	183500	17447103500	157500	157500	157500	157500	0
22	20250102	183400	17447103500	157500	157500	157500	157500	0
23	20250102	183300	17447103500	157500	157500	157500	157500	0
24	20250102	183200	17447103500	157500	157500	157500	157500	0
25	20250102	183100	17447103500	157500	157500	157500	157500	0
26	20250102	183000	17447103500	157500	157500	157500	157500	0
27	20250102	182900	17447103500	157500	157500	157500	157500	0
28	20250102	182800	17447103500	157500	157500	157500	157500	0
29	20250102	182700	17447103500	157500	157500	157500	157500	0
30	20250102	182600	17447103500	157500	157500	157500	157500	0
31	20250102	182500	17447103500	157500	157500	157500	157500	0
32	20250102	182400	17447103500	157500	157500	157500	157500	5172
33	20250102	182300	17447103500	157500	157500	157500	157500	0
34	20250102	182200	17447103500	157500	157500	157500	157500	0
35	20250102	182100	17447103500	157500	157500	157500	157500	0
36	20250102	182000	17447103500	157500	157500	157500	157500	0
37	20250102	181900	17447103500	157500	157500	157500	157500	0
38	20250102	181800	17447103500	157500	157500	157500	157500	0
39	20250102	181700	17447103500	157500	157500	157500	157500	0
40	20250102	181600	17447103500	157500	157500	157500	157500	0
41	20250102	181500	17447103500	157500	157500	157500	157500	0
42	20250102	181400	17447103500	157500	157500	157500	157500	0
43	20250102	181300	17447103500	157500	157500	157500	157500	0
44	20250102	181200	17447103500	157500	157500	157500	157500	0
45	20250102	181100	17447103500	157500	157500	157500	157500	0
46	20250102	181000	17447103500	157500	157500	157500	157500	0
47	20250102	180900	17447103500	157500	157500	157500	157500	0
48	20250102	180800	17447103500	157500	157500	157500	157500	0
49	20250102	180700	17447103500	157500	157500	157500	157500	0
50	20250102	180600	17447103500	157500	157500	157500	157500	0
51	20250102	180500	17447103500	157500	157500	157500	157500	0
52	20250102	180400	17447103500	157500	157500	157500	157500	0
53	20250102	180300	17447103500	157500	157500	157500	157500	0
54	20250102	180200	17447103500	157500	157500	157500	157500	0
55	20250102	180100	17447103500	157500	157500	157500	157500	0
56	20250102	180000	17447103500	157500	157500	157500	157500	0
57	20250102	175900	17447103500	157500	157500	157500	157500	0
58	20250102	175800	17447103500	157500	157500	157500	157500	0
59	20250102	175700	17447103500	157500	157500	157500	157500	0
60	20250102	175600	17447103500	157500	157500	157500	157500	0
61	20250102	175500	17447103500	157500	157500	157500	157500	0
62	20250102	175400	17447103500	157500	157500	157500	157500	5172
63	20250102	175300	17447103500	157500	157500	157500	157500	0
64	20250102	175200	17447103500	157500	157500	157500	157500	0
65	20250102	175100	17447103500	157500	157500	157500	157500	0
66	20250102	175000	17447103500	157500	157500	157500	157500	0
67	20250102	174900	17447103500	157500	157500	157500	157500	0
68	20250102	174800	17447103500	157500	157500	157500	157500	0
69	20250102	174700	17447103500	157500	157500	157500	157500	0
70	20250102	174600	17447103500	157500	157500	157500	157500	0
71	20250102	174500	17447103500	157500	157500	157500	157500	0
72	20250102	174400	17447103500	157500	157500	157500	157500	0
73	20250102	174300	17447103500	157500	157500	157500	157500	0
74	20250102	174200	17447103500	157500	157500	157500	157500	0
75	20250102	174100	17447103500	157500	157500	157500	157500	0
76	20250102	174000	17447103500	157500	157500	157500	157500	0
77	20250102	173900	17447103500	157500	157500	157500	157500	0
78	20250102	173800	17447103500	157500	157500	157500	157500	0
79	20250102	173700	17447103500	157500	157500	157500	157500	0
80	20250102	173600	17447103500	157500	157500	157500	157500	0
81	20250102	173500	17447103500	157500	157500	157500	157500	0
82	20250102	173400	17447103500	157500	157500	157500	157500	0
83	20250102	173300	17447103500	157500	157500	157500	157500	0
84	20250102	173200	17447103500	157500	157500	157500	157500	0
85	20250102	173100	17447103500	157500	157500	157500	157500	0
86	20250102	173000	17447103500	157500	157500	157500	157500	0
87	20250102	172900	17447103500	157500	157500	157500	157500	0
88	20250102	172800	17447103500	157500	157500	157500	157500	0
89	20250102	172700	17447103500	157500	157500	157500	157500	0
90	20250102	172600	17447103500	157500	157500	157500	157500	0
91	20250102	172500	17447103500	157500	157500	157500	157500	0
92	20250102	172400	17447103500	157500	157500	157500	157500	5172
93	20250102	172300	17447103500	157500	157500	157500	157500	0
94	20250102	172200	17447103500	157500	157500	157500	157500	0
95	20250102	172100	17447103500	157500	157500	157500	157500	0
96	20250102	172000	17447103500	157500	157500	157500	157500	0
97	20250102	171900	17447103500	157500	157500	157500	157500	0
98	20250102	171800	17447103500	157500	157500	157500	157500	0
99	20250102	171700	17447103500	157500	157500	157500	157500	0
100	20250102	171600	17447103500	157500	157500	157500	157500	0
101	20250102	171500	17447103500	157500	157500	157500	157500	0
102	20250102	171400	17447103500	157500	157500	157500	157500	0
103	20250102	171300	17447103500	157500	157500	157500	157500	0
104	20250102	171200	17447103500	157500	157500	157500	157500	0
105	20250102	171100	17447103500	157500	157500	157500	157500	0
106	20250102	171000	17447103500	157500	157500	157500	157500	0
107	20250102	170900	17447103500	157500	157500	157500	157500	0
108	20250102	170800	17447103500	157500	157500	157500	157500	0
109	20250102	170700	17447103500	157500	157500	157500	157500	0
110	20250102	170600	17447103500	157500	157500	157500	157500	0
111	20250102	170500	17447103500	157500	157500	157500	157500	0
112	20250102	170400	17447103500	157500	157500	157500	157500	0
113	20250102	170300	17447103500	157500	157500	157500	157500	0
114	20250102	170200	17447103500	157500	157500	157500	157500	0
115	20250102	170100	17447103500	157500	157500	157500	157500	0
116	20250102	170000	17447103500	157500	157500	157500	157500	0
117	20250102	165900	17447103500	157500	157500	157500	157500	0
118	20250102	165800	17447103500	157500	157500	157500	157500	0
119	20250102	165700	17447103500	157500	157500	157500	157500	0
120	20250102	165600	17447103500	157500	157500	157500	157500	0
121	20250102	165500	17447103500	157500	157500	157500	157500	0
122	20250102	165400	17447103500	157500	157500	157500	157500	5172
123	20250102	165300	17447103500	157500	157500	157500	157500	0
124	20250102	165200	17447103500	157500	157500	157500	157500	0
125	20250102	165100	17447103500	157500	157500	157500	157500	0
126	20250102	165000	17447103500	157500	157500	157500	157500	0
127	20250102	164900	17447103500	157500	157500	157500	157500	0
128	20250102	164800	17447103500	157500	157500	157500	157500	0
129	20250102	164700	17447103500	157500	157500	157500	157500	0
130	20250102	164600	17447103500	157500	157500	157500	157500	0
131	20250102	164500	17447103500	157500	157500	157500	157500	0
132	20250102	164400	17447103500	157500	157500	157500	157500	0
133	20250102	164300	17447103500	157500	157500	157500	157500	0
134	20250102	164200	17447103500	157500	157500	157500	157500	0
135	20250102	164100	17447103500	157500	157500	157500	157500	0
136	20250102	164000	17447103500	157500	157500	157500	157500	0
137	20250102	163900	17447103500	157500	157500	157500	157500	0
138	20250102	163800	17447103500	157500	157500	157500	157500	0
139	20250102	163700	17447103500	157500	157500	157500	157500	0
140	20250102	163600	17447103500	157500	157500	157500	157500	0
141	20250102	163500	17447103500	157500	157500	157500	157500	0
142	20250102	163400	17447103500	157500	157500	157500	157500	0
143	20250102	163300	17447103500	157500	157500	157500	157500	0
144	20250102	163200	17447103500	157500	157500	157500	157500	0
145	20250102	163100	17447103500	157500	157500	157500	157500	0
146	20250102	163000	17447103500	157500	157500	157500	157500	0
147	20250102	162900	17447103500	157500	157500	157500	157500	0
148	20250102	162800	17447103500	157500	157500	157500	157500	0
149	20250102	162700	17447103500	157500	157500	157500	157500	0
150	20250102	162600	17447103500	157500	157500	157500	157500	0
151	20250102	162500	17447103500	157500	157500	157500	157500	0
152	20250102	162400	17447103500	157500	157500	157500	157500	5172
153	20250102	162300	17447103500	157500	157500	157500	157500	0
154	20250102	162200	17447103500	157500	157500	157500	157500	0
155	20250102	162100	17447103500	157500	157500	157500	157500	0
156	20250102	162000	17447103500	157500	157500	157500	157500	0
157	20250102	161900	17447103500	157500	157500	157500	157500	0
158	20250102	161800	17447103500	157500	157500	157500	157500	0
159	20250102	161700	17447103500	157500	157500	157500	157500	0
160	20250102	161600	17447103500	157500	157500	157500	157500	0
161	20250102	161500	17447103500	157500	157500	157500	157500	0
162	20250102	161400	17447103500	157500	157500	157500	157500	0
163	20250102	161300	17447103500	157500	157500	157500	157500	0
164	20250102	161200	17447103500	157500	157500	157500	157500	0
165	20250102	161100	17447103500	157500	157500	157500	157500	0
166	20250102	161000	17447103500	157500	157500	157500	157500	0
167	20250102	160900	17447103500	157500	157500	157500	157500	0
168	20250102	160800	17447103500	157500	157500	157500	157500	0
169	20250102	160700	17447103500	157500	157500	157500	157500	0
170	20250102	160600	17447103500	157500	157500	157500	157500	0
171	20250102	160500	17447103500	157500	157500	157500	157500	0
172	20250102	160400	17447103500	157500	157500	157500	157500	0
173	20250102	160300	17447103500	157500	157500	157500	157500	0
174	20250102	160200	17447103500	157500	157500	157500	157500	0
175	20250102	160100	17447103500	157500	157500	157500	157500	0
176	20250102	160000	17447103500	157500	157500	157500	157500	0
177	20250102	155900	17447103500	157500	157500	157500	157500	0
178	20250102	155800	17447103500	157500	157500	157500	157500	0
179	20250102	155700	17447103500	157500	157500	157500	157500	0
180	20250102	155600	17447103500	157500	157500	157500	157500	0
181	20250102	155500	17447103500	157500	157500	157500	157500	0
182	20250102	155400	17447103500	157500	157500	157500	157500	5172
183	20250102	155300	17447103500	157500	157500	157500	157500	0
184	20250102	155200	17447103500	157500	157500	157500	157500	0
185	20250102	155100	17447103500	157500	157500	157500	157500	0
186	20250102	155000	17447103500	157500	157500	157500	157500	0
187	20250102	154900	17447103500	157500	157500	157500	157500	0
188	20250102	154800	17447103500	157500	157500	157500	157500	0
189	20250102	154700	17447103500	157500	157500	157500	157500	0
190	20250102	154600	17447103500	157500	157500	157500	157500	0
191	20250102	154500	17447103500	157500	157500	157500	157500	0
192	20250102	154400	17447103500	157500	157500	157500	157500	0
193	20250102	154300	17447103500	157500	157500	157500	157500	0
194	20250102	154200	17447103500	157500	157500	157500	157500	0
195	20250102	154100	17447103500	157500	157500	157500	157500	0
196	20250102	154000	17447103500	157500	157500	157500	157500	0
197	20250102	153900	17447103500	157500	157500	157500	157500	0
198	20250102	153800	17447103500	157500	157500	157500	157500	0
199	20250102	153700	17447103500	157500	157500	157500	157500	0
200	20250102	153600	17447103500	157500	157500	157500	157500	0
201	20250102	153500	17447103500	157500	157500	157500	157500	0
202	20250102	153400	17447103500	157500	157500	157500	157500	0
203	20250102	153300	17447103500	157500	157500	157500	157500	0
204	20250102	153200	17447103500	157500	157500	157500	157500	0
205	20250102	153100	17447103500	157500	157500	157500	157500	0
206	20250102	153000	17447103500	157500	157500	157500	157500	5172
207	20250102	152900	16632513500	157500	157500	157500	157500	0
208	20250102	152800	16632513500	157500	157500	157500	157500	0
209	20250102	152700	16632513500	157500	157500	157500	157500	0
210	20250102	152600	16632513500	157500	157500	157500	157500	0
211	20250102	152500	16632513500	157500	157500	157500	157500	0
212	20250102	152400	16632513500	157500	157500	157500	157500	0
213	20250102	152300	16632513500	157500	157500	157500	157500	0
214	20250102	152200	16632513500	157500	157500	157500	157500	0
215	20250102	152100	16632513500	157500	157500	157500	157500	0
216	20250102	152000	16632513500	157500	157500	157500	157500	0
217	20250102	151900	16632513500	157500	157500	157600	157500	797
218	20250102	151800	16506932100	157600	157300	157600	157300	338
219	20250102	151700	16453714000	157200	157200	157300	157200	148
220	20250102	151600	16430439200	157300	157200	157300	157200	258
221	20250102	151500	16389876500	157200	157300	157300	157200	227
222	20250102	151400	16354189000	157300	157300	157300	157200	312
223	20250102	151300	16305138300	157300	157200	157300	157100	422
224	20250102	151200	16238815400	157200	157100	157200	157100	371
225	20250102	151100	16180524200	157100	157100	157200	157100	298
226	20250102	151000	16133701300	157200	157200	157300	157100	622
227	20250102	150900	16035927300	157300	157300	157300	157200	240
228	20250102	150800	15998187900	157300	157600	157600	157200	1035
229	20250102	150700	15835369600	157600	157600	157700	157500	234
230	20250102	150600	15798486700	157600	157400	157600	157400	422
231	20250102	150500	15732023700	157400	157300	157500	157300	259
232	20250102	150400	15691263200	157400	157300	157400	157300	173
233	20250102	150300	15664037900	157300	157300	157400	157300	129
234	20250102	150200	15643740900	157500	157200	157500	157200	253
235	20250102	150100	15603926900	157100	157200	157300	157100	255
236	20250102	150000	15563833600	157100	157100	157200	157100	93
237	20250102	145900	15549221400	157100	157100	157300	157100	404
238	20250102	145800	15485723200	157100	157100	157200	157100	225
239	20250102	145700	15450374800	157100	157100	157200	157100	110
240	20250102	145600	15433090800	157200	157200	157200	157100	230
241	20250102	145500	15396944700	157200	157100	157300	157100	146
242	20250102	145400	15373996500	157100	157100	157300	157100	148
243	20250102	145300	15350736800	157200	157100	157200	157100	109
244	20250102	145200	15333612100	157100	157200	157200	157000	193
245	20250102	145100	15303289900	157100	157100	157300	157100	144
246	20250102	145000	15280660500	157100	157200	157200	157000	133
247	20250102	144900	15259758600	157200	157100	157300	157100	127
248	20250102	144800	15239798200	157100	157100	157200	157000	97
249	20250102	144700	15224562100	157200	157100	157200	157000	145
250	20250102	144600	15201785000	157000	157000	157100	157000	98
251	20250102	144500	15186398300	157000	157000	157100	157000	186
252	20250102	144400	15157191500	157000	157100	157100	157000	81
253	20250102	144300	15144473800	157100	157100	157100	157000	170
254	20250102	144200	15117779600	157100	157100	157200	157000	555
255	20250102	144100	15030595300	157100	157100	157300	157100	173
256	20250102	144000	15003411500	157200	157200	157200	157100	92
257	20250102	143900	14988956500	157200	157200	157200	157100	167
258	20250102	143800	14962711100	157100	157200	157200	157100	236
259	20250102	143700	14925620000	157200	157300	157400	157200	1014
260	20250102	143600	14766203800	157200	157400	157400	157200	217
261	20250102	143500	14732066900	157400	157200	157400	157200	277
262	20250102	143400	14688491000	157300	157200	157300	157100	90
263	20250102	143300	14674346400	157100	157100	157300	157100	110
264	20250102	143200	14657055100	157200	157200	157300	157100	212
265	20250102	143100	14623728600	157200	157100	157300	157100	276
266	20250102	143000	14580348000	157200	157100	157200	157000	298
267	20250102	142900	14533533300	157000	156900	157000	156900	191
268	20250102	142800	14503556300	157000	157000	157000	156900	129
269	20250102	142700	14483313600	156900	157000	157000	156900	149
270	20250102	142600	14459933000	156900	156900	157000	156900	156
271	20250102	142500	14435452000	157000	157000	157100	156900	203
272	20250102	142400	14403583400	157000	157100	157100	157000	129
273	20250102	142300	14383326800	157100	157000	157200	157000	351
274	20250102	142200	14328191300	157000	156900	157100	156900	208
275	20250102	142100	14295537100	156900	157000	157100	156900	133
276	20250102	142000	14274658900	156900	156900	157000	156900	106
277	20250102	141900	14258025500	156900	157000	157100	156900	96
278	20250102	141800	14242952700	157000	157000	157200	156900	133
279	20250102	141700	14222064900	157100	157100	157200	157000	116
280	20250102	141600	14203846300	157100	157000	157100	157000	113
281	20250102	141500	14186101100	157000	157100	157200	157000	85
282	20250102	141400	14172751100	157200	157000	157200	156900	142
283	20250102	141300	14150451200	157100	157000	157200	157000	317
284	20250102	141200	14100652700	156900	157000	157100	156900	119
285	20250102	141100	14081969200	157000	156900	157100	156700	474
286	20250102	141000	14007618200	156900	156900	157000	156800	62
287	20250102	140900	13997889200	157000	156800	157000	156800	181
288	20250102	140800	13969488600	156800	156900	156900	156800	101
289	20250102	140700	13953650900	156900	156800	156900	156800	64
290	20250102	140600	13943614100	156800	156900	156900	156600	1195
291	20250102	140500	13756306700	156800	156800	156900	156800	26
292	20250102	140400	13752229400	156800	156800	157000	156800	129
293	20250102	140300	13731996400	156800	157000	157000	156800	105
294	20250102	140200	13715523800	156900	157000	157000	156800	180
295	20250102	140100	13687282600	156900	156900	157000	156900	62
296	20250102	140000	13677551000	156900	157000	157000	156900	29
297	20250102	135900	13673000400	156900	156900	157000	156900	63
298	20250102	135800	13663114500	156900	157000	157000	156900	139
299	20250102	135700	13641301500	157000	156900	157100	156900	179
300	20250102	135600	13613201100	156900	156900	157000	156900	21
301	20250102	135500	13609905900	156900	156900	157000	156900	49
302	20250102	135400	13602216800	157000	157000	157000	156900	140
303	20250102	135300	13580237500	157000	156900	157000	156900	96
304	20250102	135200	13565168600	157000	157100	157100	156900	292
305	20250102	135100	13519311300	157100	157100	157200	157100	48
306	20250102	135000	13511767500	157200	157300	157300	157100	87
307	20250102	134900	13498093500	157200	157300	157300	157200	82
308	20250102	134800	13485201800	157200	157200	157300	157200	68
309	20250102	134700	13474507300	157300	157200	157300	157200	54
310	20250102	134600	13466018400	157200	157300	157300	157200	176
311	20250102	134500	13438337600	157300	157200	157300	157200	140
312	20250102	134400	13416324400	157200	157000	157200	157000	301
313	20250102	134300	13369018500	157000	157100	157100	157000	44
314	20250102	134200	13362110000	157100	157100	157100	157000	101
315	20250102	134100	13346243900	157100	157000	157200	156900	140
316	20250102	134000	13324262200	157100	157000	157100	157000	170
317	20250102	133900	13297559400	157000	156900	157000	156900	350
318	20250102	133800	13242611000	156900	156900	156900	156800	27
319	20250102	133700	13238375000	156800	156900	156900	156800	58
320	20250102	133600	13229275800	156900	156900	157000	156900	71
321	20250102	133500	13218134800	156900	156800	156900	156800	194
322	20250102	133400	13187699700	156800	156900	156900	156800	55
323	20250102	133300	13179075300	156800	156900	156900	156800	8
324	20250102	133200	13177820600	156800	156800	157000	156800	201
325	20250102	133100	13146290200	156800	156800	156800	156700	223
326	20250102	133000	13111330200	156800	156800	156900	156800	139
327	20250102	132900	13089534000	156800	156900	156900	156800	397
328	20250102	132800	13027284100	156900	156900	156900	156800	639
329	20250102	132700	12927046600	156900	157000	157000	156900	14
330	20250102	132600	12924849000	157000	157000	157100	157000	323
331	20250102	132500	12874135700	157100	157100	157100	157100	13
332	20250102	132400	12872093400	157000	157100	157100	157000	29
333	20250102	132300	12867538800	157100	157100	157100	157000	132
334	20250102	132200	12846812100	157000	157000	157100	157000	25
335	20250102	132100	12842886100	157100	157200	157200	157100	104
336	20250102	132000	12826541900	157200	157200	157200	157100	19
337	20250102	131900	12823556400	157200	157100	157200	157100	162
338	20250102	131800	12798100600	157000	157000	157100	157000	120
339	20250102	131700	12779260500	156900	156900	156900	156900	66
340	20250102	131600	12768905100	156900	157000	157000	156900	43
341	20250102	131500	12762155700	156900	156800	157000	156800	174
342	20250102	131400	12734850100	156900	156900	156900	156900	39
343	20250102	131300	12728731000	156900	156900	156900	156800	98
344	20250102	131200	12713355400	156900	156900	156900	156900	16
345	20250102	131100	12710845000	157000	156900	157000	156800	169
346	20250102	131000	12684338100	156900	157000	157000	156900	28
347	20250102	130900	12679942300	157000	156900	157000	156900	76
348	20250102	130800	12668017800	156900	157000	157000	156900	34
349	20250102	130700	12662680200	157100	157000	157100	157000	26
350	20250102	130600	12658595900	157000	156900	157000	156800	260
351	20250102	130500	12617791400	156900	156800	156900	156800	19
352	20250102	130400	12614811400	156900	156900	156900	156800	63
353	20250102	130300	12604930600	156800	157200	157200	156800	673
354	20250102	130200	12499287000	157100	157100	157200	157000	120
355	20250102	130100	12480435200	157100	157100	157100	157000	51
356	20250102	130000	12472423200	157000	157100	157100	157000	31
357	20250102	125900	12467554800	157000	157000	157100	157000	94
358	20250102	125800	12452796600	157000	157000	157000	156900	53
359	20250102	125700	12444476200	156900	157000	157000	156900	87
360	20250102	125600	12430820300	157000	156900	157000	156800	47
361	20250102	125500	12423444900	156900	156900	156900	156800	58
362	20250102	125400	12414346200	156900	156700	156900	156700	174
363	20250102	125300	12387055700	156700	156800	156800	156700	16
364	20250102	125200	12384547200	156800	156900	156900	156800	80
365	20250102	125100	12372003100	156900	156800	156900	156700	105
366	20250102	125000	12355539800	156800	156800	156800	156700	30
367	20250102	124900	12350837300	156700	156700	156800	156700	17
368	20250102	124800	12348172200	156700	156800	156800	156700	82
369	20250102	124700	12335314800	156800	156800	156900	156800	292
370	20250102	124600	12289526900	156900	157000	157100	156800	721
371	20250102	124500	12176367700	157000	157000	157000	157000	19
372	20250102	124400	12173384700	157100	157000	157100	157000	176
373	20250102	124300	12145741000	157000	157200	157200	157000	17
374	20250102	124200	12143071200	157200	157100	157200	157000	334
375	20250102	124100	12090609500	157100	157200	157300	157000	848
376	20250102	124000	11957336300	157300	157300	157300	157200	66
377	20250102	123900	11946954800	157200	157200	157300	157100	150
378	20250102	123800	11923373700	157300	157200	157400	157100	76
379	20250102	123700	11911420900	157200	157100	157200	157100	126
380	20250102	123600	11891624700	157100	157200	157200	157100	76
381	20250102	123500	11879684400	157200	157200	157200	157000	170
382	20250102	123400	11852975000	157100	157200	157200	157100	126
383	20250102	123300	11833179600	157200	157200	157300	157100	351
384	20250102	123200	11778003900	157200	157200	157300	157200	44
385	20250102	123100	11771086900	157300	157500	157500	157200	56
386	20250102	123000	11762275800	157400	157400	157500	157400	19
387	20250102	122900	11759284700	157400	157500	157500	157400	17
388	20250102	122800	11756607800	157500	157300	157500	157200	168
389	20250102	122700	11730167900	157200	157300	157300	157200	43
390	20250102	122600	11723407400	157200	157300	157400	157200	81
391	20250102	122500	11710664600	157300	157300	157400	157200	40
392	20250102	122400	11704372600	157400	157300	157400	157200	204
393	20250102	122300	11672284400	157200	157200	157300	157100	97
394	20250102	122200	11657032800	157200	157200	157200	157100	101
395	20250102	122100	11641163500	157200	157200	157200	157100	20
396	20250102	122000	11638020800	157100	157100	157200	157000	90
397	20250102	121900	11623881400	157100	157300	157300	157100	22
398	20250102	121800	11620424000	157200	157200	157300	157100	39
399	20250102	121700	11614293000	157200	157200	157200	157100	9
400	20250102	121600	11612878600	157300	157100	157300	157000	145
401	20250102	121500	11590085600	157100	157000	157200	156900	125
402	20250102	121400	11570456900	157000	157000	157000	156900	15
403	20250102	121300	11568102900	156900	157000	157000	156900	70
404	20250102	121200	11557118000	156900	157000	157000	156900	100
405	20250102	121100	11541427500	156900	157000	157000	156900	78
406	20250102	121000	11529186900	157000	157000	157000	156900	189
407	20250102	120900	11499521600	157000	156900	157000	156900	199
408	20250102	120800	11468298100	156900	156900	157000	156900	19
409	20250102	120700	11465316300	156900	157000	157000	156900	141
410	20250102	120600	11443190700	156900	157000	157000	156900	322
411	20250102	120500	11392637200	157000	157100	157100	157000	334
412	20250102	120400	11340168200	157100	157300	157300	157100	106
413	20250102	120300	11323505700	157200	157500	157500	157200	282
414	20250102	120200	11279128500	157400	157500	157500	157400	42
415	20250102	120100	11272515100	157400	157500	157600	157400	37
416	20250102	120000	11266687600	157600	157500	157600	157500	146
417	20250102	115900	11243689800	157500	157600	157700	157500	479
418	20250102	115800	11168211200	157600	157600	157700	157600	31
419	20250102	115700	11163325500	157600	157600	157700	157600	44
420	20250102	115600	11156390900	157700	157600	157700	157500	228
421	20250102	115500	11120457400	157600	157700	157700	157600	43
422	20250102	115400	11113678500	157600	157600	157700	157600	56
423	20250102	115300	11104852000	157600	157600	157700	157600	29
424	20250102	115200	11100280500	157600	157800	157800	157600	136
425	20250102	115100	11078832600	157800	157600	157800	157600	203
426	20250102	115000	11046817600	157600	157600	157600	157500	55
427	20250102	114900	11038151300	157500	157400	157600	157400	275
428	20250102	114800	10994831700	157400	157500	157500	157400	23
429	20250102	114700	10991210400	157400	157200	157500	157200	513
430	20250102	114600	10910476500	157200	157200	157200	157100	51
431	20250102	114500	10902460000	157200	157200	157300	157100	144
432	20250102	114400	10879821400	157200	157200	157300	157200	40
433	20250102	114300	10873531000	157200	157100	157300	157100	30
434	20250102	114200	10868815100	157200	157300	157400	157100	113
435	20250102	114100	10851047200	157400	157300	157500	157300	75
436	20250102	114000	10839241900	157300	157400	157500	157300	43
437	20250102	113900	10832474300	157400	157300	157400	157200	125
438	20250102	113800	10812805000	157300	157200	157400	157200	141
439	20250102	113700	10790632500	157200	157200	157300	157100	47
440	20250102	113600	10783245100	157200	157200	157200	157200	77
441	20250102	113500	10771140700	157200	157200	157300	157100	44
442	20250102	113400	10764225800	157300	157300	157400	157200	91
443	20250102	113300	10749911000	157300	157100	157300	157000	54
444	20250102	113200	10741425100	157100	156800	157200	156800	57
445	20250102	113100	10732472400	156900	156700	157000	156600	150
446	20250102	113000	10708952000	156700	156700	156700	156700	51
447	20250102	112900	10700960300	156600	156700	156800	156600	88
448	20250102	112800	10687171000	156800	156800	156900	156700	82
449	20250102	112700	10674313300	156900	156700	156900	156700	108
450	20250102	112600	10657383000	156700	156800	156800	156600	110
451	20250102	112500	10640145100	156600	156600	157100	156600	462
452	20250102	112400	10567704300	156700	156600	156700	156500	102
453	20250102	112300	10551732300	156600	156600	156600	156500	192
454	20250102	112200	10521672000	156600	156600	156600	156500	114
455	20250102	112100	10503826400	156700	156700	156700	156600	255
456	20250102	112000	10463891500	156600	156700	156700	156500	307
457	20250102	111900	10415816900	156700	156700	156700	156600	211
458	20250102	111800	10382758800	156700	156800	156800	156700	323
459	20250102	111700	10332142100	156800	156800	156800	156700	271
460	20250102	111600	10289676100	156700	156800	156800	156700	283
461	20250102	111500	10245316400	156800	156800	156800	156700	298
462	20250102	111400	10198609700	156800	157100	157200	156700	1611
463	20250102	111300	9945784500	157100	157200	157300	157100	650
464	20250102	111200	9843630200	157200	157100	157300	157100	197
465	20250102	111100	9812669200	157200	157200	157300	157100	149
466	20250102	111000	9789248500	157200	157200	157300	157100	138
467	20250102	110900	9767556000	157200	157300	157300	157200	321
468	20250102	110800	9717085300	157300	157200	157300	157200	59
469	20250102	110700	9707809500	157200	157100	157300	157100	223
470	20250102	110600	9672751400	157100	157200	157200	157000	309
471	20250102	110500	9624206100	157100	157100	157300	157100	422
472	20250102	110400	9557856500	157200	157100	157200	157000	156
473	20250102	110300	9533346700	157000	157400	157500	157000	174
474	20250102	110200	9505995300	157500	156800	157500	156800	250
475	20250102	110100	9466701000	156800	156900	157000	156700	275
476	20250102	110000	9423583700	156800	156800	156800	156600	341
477	20250102	105900	9370137800	156700	156800	156800	156600	234
478	20250102	105800	9333483100	156700	156700	156800	156500	355
479	20250102	105700	9277876600	156700	156600	156700	156600	163
480	20250102	105600	9252347700	156600	156700	157000	156500	1058
481	20250102	105500	9086535100	156600	156800	156900	156600	716
482	20250102	105400	8974324100	156700	156600	156800	156600	272
483	20250102	105300	8931694600	156600	156600	156700	156400	261
484	20250102	105200	8890838500	156700	156400	156700	156300	556
485	20250102	105100	8803852800	156400	156300	156700	156300	167
486	20250102	105000	8777736000	156200	156200	156700	155900	1785
487	20250102	104900	8499151200	156100	156500	156600	156000	3047
488	20250102	104800	8023046000	156500	156400	156600	156400	449
489	20250102	104700	7952781100	156600	156400	156700	156300	578
490	20250102	104600	7862359700	156400	156500	156500	156300	1493
491	20250102	104500	7628859900	156500	157100	157100	156500	1663
492	20250102	104400	7368195400	157100	156800	157100	156800	1224
493	20250102	104300	7176113100	156900	157100	157100	156800	1992
494	20250102	104200	6863416000	157100	157500	157600	157100	2145
495	20250102	104100	6525985600	157500	157600	157800	157500	619
496	20250102	104000	6428407100	157800	157500	157800	157400	462
497	20250102	103900	6355643200	157500	157700	157700	157300	1120
498	20250102	103800	6179303600	157600	157900	157900	157500	1025
499	20250102	103700	6017674300	157800	158100	158200	157800	2114
500	20250102	103600	5683768800	158100	158100	158200	158000	590
501	20250102	103500	5590490600	158100	158300	158300	157900	4371
502	20250102	103400	4899517800	158300	158500	158500	158300	647
503	20250102	103300	4797051300	158500	158700	158700	158400	1204
504	20250102	103200	4606154300	158700	158900	159000	158600	900
505	20250102	103100	4463262500	158900	159100	159200	158700	3061
506	20250102	103000	3976886900	159000	159600	159600	159000	3470
507	20250102	102900	3424274700	159600	159600	159600	159600	79
508	20250102	102800	3411666300	159600	159700	159700	159600	432
509	20250102	102700	3342701900	159700	159800	159900	159600	489
510	20250102	102600	3264600200	159900	159900	160000	159800	1554
511	20250102	102500	3016114100	159900	160000	160000	159900	114
512	20250102	102400	2997875500	160000	160000	160100	159800	212
513	20250102	102300	2963962200	160400	160000	160400	159800	537
514	20250102	102200	2878056200	160100	160200	160400	160100	215
515	20250102	102100	2843604300	160200	160000	160200	159900	182
516	20250102	102000	2814490700	159900	160100	160100	159900	414
517	20250102	101900	2748242800	160100	160300	160300	160000	401
518	20250102	101800	2684032700	160200	160500	160500	160200	197
519	20250102	101700	2652439400	160600	160600	160700	160500	341
520	20250102	101600	2597678400	160700	160600	160800	160600	151
521	20250102	101500	2573425800	160600	160200	160700	160100	305
522	20250102	101400	2524498200	160300	160000	160700	160000	614
523	20250102	101300	2426038800	160000	159800	160000	159500	101
524	20250102	101200	2409898300	159800	159200	159800	159200	302
525	20250102	101100	2361762200	159200	159400	159700	159200	375
526	20250102	101000	2301972400	159100	159200	159900	159100	592
527	20250102	100900	2207586500	159200	159200	159300	159100	632
528	20250102	100800	2106976300	159300	159100	159400	159100	398
529	20250102	100700	2043614000	159100	159100	159600	159000	680
530	20250102	100600	1935333800	159000	159200	159200	158900	503
531	20250102	100500	1855379100	158900	159600	159600	158800	2040
532	20250102	100400	1530744300	159500	159600	159800	159400	2201
533	20250102	100300	1179561200	159600	159900	160500	159600	2361
534	20250102	100200	801944900	159800	159600	160100	159200	531
535	20250102	100100	717184800	159900	161600	161600	159700	2682
536	20250102	100000	286654000	161800	161800	162800	161000	1772