KissMeData/039490/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192400	6691478800	124500	124500	124500	124500	5214
3	20250124	192300	6691478800	124500	124500	124500	124500	0
4	20250124	192200	6691478800	124500	124500	124500	124500	0
5	20250124	192100	6691478800	124500	124500	124500	124500	0
6	20250124	192000	6691478800	124500	124500	124500	124500	0
7	20250124	191900	6691478800	124500	124500	124500	124500	0
8	20250124	191800	6691478800	124500	124500	124500	124500	0
9	20250124	191700	6691478800	124500	124500	124500	124500	0
10	20250124	191600	6691478800	124500	124500	124500	124500	0
11	20250124	191500	6691478800	124500	124500	124500	124500	0
12	20250124	191400	6691478800	124500	124500	124500	124500	0
13	20250124	191300	6691478800	124500	124500	124500	124500	0
14	20250124	191200	6691478800	124500	124500	124500	124500	0
15	20250124	191100	6691478800	124500	124500	124500	124500	0
16	20250124	191000	6691478800	124500	124500	124500	124500	0
17	20250124	190900	6691478800	124500	124500	124500	124500	0
18	20250124	190800	6691478800	124500	124500	124500	124500	0
19	20250124	190700	6691478800	124500	124500	124500	124500	0
20	20250124	190600	6691478800	124500	124500	124500	124500	0
21	20250124	190500	6691478800	124500	124500	124500	124500	0
22	20250124	190400	6691478800	124500	124500	124500	124500	0
23	20250124	190300	6691478800	124500	124500	124500	124500	0
24	20250124	190200	6691478800	124500	124500	124500	124500	0
25	20250124	190100	6691478800	124500	124500	124500	124500	0
26	20250124	190000	6691478800	124500	124500	124500	124500	0
27	20250124	185900	6691478800	124500	124500	124500	124500	0
28	20250124	185800	6691478800	124500	124500	124500	124500	0
29	20250124	185700	6691478800	124500	124500	124500	124500	0
30	20250124	185600	6691478800	124500	124500	124500	124500	0
31	20250124	185500	6691478800	124500	124500	124500	124500	0
32	20250124	185400	6691478800	124500	124500	124500	124500	5214
33	20250124	185300	6691478800	124500	124500	124500	124500	0
34	20250124	185200	6691478800	124500	124500	124500	124500	0
35	20250124	185100	6691478800	124500	124500	124500	124500	0
36	20250124	185000	6691478800	124500	124500	124500	124500	0
37	20250124	184900	6691478800	124500	124500	124500	124500	0
38	20250124	184800	6691478800	124500	124500	124500	124500	0
39	20250124	184700	6691478800	124500	124500	124500	124500	0
40	20250124	184600	6691478800	124500	124500	124500	124500	0
41	20250124	184500	6691478800	124500	124500	124500	124500	0
42	20250124	184400	6691478800	124500	124500	124500	124500	0
43	20250124	184300	6691478800	124500	124500	124500	124500	0
44	20250124	184200	6691478800	124500	124500	124500	124500	0
45	20250124	184100	6691478800	124500	124500	124500	124500	0
46	20250124	184000	6691478800	124500	124500	124500	124500	0
47	20250124	183900	6691478800	124500	124500	124500	124500	0
48	20250124	183800	6691478800	124500	124500	124500	124500	0
49	20250124	183700	6691478800	124500	124500	124500	124500	0
50	20250124	183600	6691478800	124500	124500	124500	124500	0
51	20250124	183500	6691478800	124500	124500	124500	124500	0
52	20250124	183400	6691478800	124500	124500	124500	124500	0
53	20250124	183300	6691478800	124500	124500	124500	124500	0
54	20250124	183200	6691478800	124500	124500	124500	124500	0
55	20250124	183100	6691478800	124500	124500	124500	124500	0
56	20250124	183000	6691478800	124500	124500	124500	124500	0
57	20250124	182900	6691478800	124500	124500	124500	124500	0
58	20250124	182800	6691478800	124500	124500	124500	124500	0
59	20250124	182700	6691478800	124500	124500	124500	124500	0
60	20250124	182600	6691478800	124500	124500	124500	124500	0
61	20250124	182500	6691478800	124500	124500	124500	124500	0
62	20250124	182400	6691478800	124500	124500	124500	124500	5214
63	20250124	182300	6691478800	124500	124500	124500	124500	0
64	20250124	182200	6691478800	124500	124500	124500	124500	0
65	20250124	182100	6691478800	124500	124500	124500	124500	0
66	20250124	182000	6691478800	124500	124500	124500	124500	0
67	20250124	181900	6691478800	124500	124500	124500	124500	0
68	20250124	181800	6691478800	124500	124500	124500	124500	0
69	20250124	181700	6691478800	124500	124500	124500	124500	0
70	20250124	181600	6691478800	124500	124500	124500	124500	0
71	20250124	181500	6691478800	124500	124500	124500	124500	0
72	20250124	181400	6691478800	124500	124500	124500	124500	0
73	20250124	181300	6691478800	124500	124500	124500	124500	0
74	20250124	181200	6691478800	124500	124500	124500	124500	0
75	20250124	181100	6691478800	124500	124500	124500	124500	0
76	20250124	181000	6691478800	124500	124500	124500	124500	0
77	20250124	180900	6691478800	124500	124500	124500	124500	0
78	20250124	180800	6691478800	124500	124500	124500	124500	0
79	20250124	180700	6691478800	124500	124500	124500	124500	0
80	20250124	180600	6691478800	124500	124500	124500	124500	0
81	20250124	180500	6691478800	124500	124500	124500	124500	0
82	20250124	180400	6691478800	124500	124500	124500	124500	0
83	20250124	180300	6691478800	124500	124500	124500	124500	0
84	20250124	180200	6691478800	124500	124500	124500	124500	0
85	20250124	180100	6691478800	124500	124500	124500	124500	0
86	20250124	180000	6691478800	124500	124500	124500	124500	0
87	20250124	175900	6691478800	124500	124500	124500	124500	0
88	20250124	175800	6691478800	124500	124500	124500	124500	0
89	20250124	175700	6691478800	124500	124500	124500	124500	0
90	20250124	175600	6691478800	124500	124500	124500	124500	0
91	20250124	175500	6691478800	124500	124500	124500	124500	0
92	20250124	175400	6691478800	124500	124500	124500	124500	5214
93	20250124	175300	6691478800	124500	124500	124500	124500	0
94	20250124	175200	6691478800	124500	124500	124500	124500	0
95	20250124	175100	6691478800	124500	124500	124500	124500	0
96	20250124	175000	6691478800	124500	124500	124500	124500	0
97	20250124	174900	6691478800	124500	124500	124500	124500	0
98	20250124	174800	6691478800	124500	124500	124500	124500	0
99	20250124	174700	6691478800	124500	124500	124500	124500	0
100	20250124	174600	6691478800	124500	124500	124500	124500	0
101	20250124	174500	6691478800	124500	124500	124500	124500	0
102	20250124	174400	6691478800	124500	124500	124500	124500	0
103	20250124	174300	6691478800	124500	124500	124500	124500	0
104	20250124	174200	6691478800	124500	124500	124500	124500	0
105	20250124	174100	6691478800	124500	124500	124500	124500	0
106	20250124	174000	6691478800	124500	124500	124500	124500	0
107	20250124	173900	6691478800	124500	124500	124500	124500	0
108	20250124	173800	6691478800	124500	124500	124500	124500	0
109	20250124	173700	6691478800	124500	124500	124500	124500	0
110	20250124	173600	6691478800	124500	124500	124500	124500	0
111	20250124	173500	6691478800	124500	124500	124500	124500	0
112	20250124	173400	6691478800	124500	124500	124500	124500	0
113	20250124	173300	6691478800	124500	124500	124500	124500	0
114	20250124	173200	6691478800	124500	124500	124500	124500	0
115	20250124	173100	6691478800	124500	124500	124500	124500	0
116	20250124	173000	6691478800	124500	124500	124500	124500	0
117	20250124	172900	6691478800	124500	124500	124500	124500	0
118	20250124	172800	6691478800	124500	124500	124500	124500	0
119	20250124	172700	6691478800	124500	124500	124500	124500	0
120	20250124	172600	6691478800	124500	124500	124500	124500	0
121	20250124	172500	6691478800	124500	124500	124500	124500	0
122	20250124	172400	6691478800	124500	124500	124500	124500	5214
123	20250124	172300	6691478800	124500	124500	124500	124500	0
124	20250124	172200	6691478800	124500	124500	124500	124500	0
125	20250124	172100	6691478800	124500	124500	124500	124500	0
126	20250124	172000	6691478800	124500	124500	124500	124500	0
127	20250124	171900	6691478800	124500	124500	124500	124500	0
128	20250124	171800	6691478800	124500	124500	124500	124500	0
129	20250124	171700	6691478800	124500	124500	124500	124500	0
130	20250124	171600	6691478800	124500	124500	124500	124500	0
131	20250124	171500	6691478800	124500	124500	124500	124500	0
132	20250124	171400	6691478800	124500	124500	124500	124500	0
133	20250124	171300	6691478800	124500	124500	124500	124500	0
134	20250124	171200	6691478800	124500	124500	124500	124500	0
135	20250124	171100	6691478800	124500	124500	124500	124500	0
136	20250124	171000	6691478800	124500	124500	124500	124500	0
137	20250124	170900	6691478800	124500	124500	124500	124500	0
138	20250124	170800	6691478800	124500	124500	124500	124500	0
139	20250124	170700	6691478800	124500	124500	124500	124500	0
140	20250124	170600	6691478800	124500	124500	124500	124500	0
141	20250124	170500	6691478800	124500	124500	124500	124500	0
142	20250124	170400	6691478800	124500	124500	124500	124500	0
143	20250124	170300	6691478800	124500	124500	124500	124500	0
144	20250124	170200	6691478800	124500	124500	124500	124500	0
145	20250124	170100	6691478800	124500	124500	124500	124500	0
146	20250124	170000	6691478800	124500	124500	124500	124500	0
147	20250124	165900	6691478800	124500	124500	124500	124500	0
148	20250124	165800	6691478800	124500	124500	124500	124500	0
149	20250124	165700	6691478800	124500	124500	124500	124500	0
150	20250124	165600	6691478800	124500	124500	124500	124500	0
151	20250124	165500	6691478800	124500	124500	124500	124500	0
152	20250124	165400	6691478800	124500	124500	124500	124500	5214
153	20250124	165300	6691478800	124500	124500	124500	124500	0
154	20250124	165200	6691478800	124500	124500	124500	124500	0
155	20250124	165100	6691478800	124500	124500	124500	124500	0
156	20250124	165000	6691478800	124500	124500	124500	124500	0
157	20250124	164900	6691478800	124500	124500	124500	124500	0
158	20250124	164800	6691478800	124500	124500	124500	124500	0
159	20250124	164700	6691478800	124500	124500	124500	124500	0
160	20250124	164600	6691478800	124500	124500	124500	124500	0
161	20250124	164500	6691478800	124500	124500	124500	124500	0
162	20250124	164400	6691478800	124500	124500	124500	124500	0
163	20250124	164300	6691478800	124500	124500	124500	124500	0
164	20250124	164200	6691478800	124500	124500	124500	124500	0
165	20250124	164100	6691478800	124500	124500	124500	124500	0
166	20250124	164000	6691478800	124500	124500	124500	124500	0
167	20250124	163900	6691478800	124500	124500	124500	124500	0
168	20250124	163800	6691478800	124500	124500	124500	124500	0
169	20250124	163700	6691478800	124500	124500	124500	124500	0
170	20250124	163600	6691478800	124500	124500	124500	124500	0
171	20250124	163500	6691478800	124500	124500	124500	124500	0
172	20250124	163400	6691478800	124500	124500	124500	124500	0
173	20250124	163300	6691478800	124500	124500	124500	124500	0
174	20250124	163200	6691478800	124500	124500	124500	124500	0
175	20250124	163100	6691478800	124500	124500	124500	124500	0
176	20250124	163000	6691478800	124500	124500	124500	124500	0
177	20250124	162900	6691478800	124500	124500	124500	124500	0
178	20250124	162800	6691478800	124500	124500	124500	124500	0
179	20250124	162700	6691478800	124500	124500	124500	124500	0
180	20250124	162600	6691478800	124500	124500	124500	124500	0
181	20250124	162500	6691478800	124500	124500	124500	124500	0
182	20250124	162400	6691478800	124500	124500	124500	124500	5214
183	20250124	162300	6691478800	124500	124500	124500	124500	0
184	20250124	162200	6691478800	124500	124500	124500	124500	0
185	20250124	162100	6691478800	124500	124500	124500	124500	0
186	20250124	162000	6691478800	124500	124500	124500	124500	0
187	20250124	161900	6691478800	124500	124500	124500	124500	0
188	20250124	161800	6691478800	124500	124500	124500	124500	0
189	20250124	161700	6691478800	124500	124500	124500	124500	0
190	20250124	161600	6691478800	124500	124500	124500	124500	0
191	20250124	161500	6691478800	124500	124500	124500	124500	0
192	20250124	161400	6691478800	124500	124500	124500	124500	0
193	20250124	161300	6691478800	124500	124500	124500	124500	0
194	20250124	161200	6691478800	124500	124500	124500	124500	0
195	20250124	161100	6691478800	124500	124500	124500	124500	0
196	20250124	161000	6691478800	124500	124500	124500	124500	0
197	20250124	160900	6691478800	124500	124500	124500	124500	0
198	20250124	160800	6691478800	124500	124500	124500	124500	0
199	20250124	160700	6691478800	124500	124500	124500	124500	0
200	20250124	160600	6691478800	124500	124500	124500	124500	0
201	20250124	160500	6691478800	124500	124500	124500	124500	0
202	20250124	160400	6691478800	124500	124500	124500	124500	0
203	20250124	160300	6691478800	124500	124500	124500	124500	0
204	20250124	160200	6691478800	124500	124500	124500	124500	0
205	20250124	160100	6691478800	124500	124500	124500	124500	0
206	20250124	160000	6691478800	124500	124500	124500	124500	0
207	20250124	155900	6691478800	124500	124500	124500	124500	0
208	20250124	155800	6691478800	124500	124500	124500	124500	0
209	20250124	155700	6691478800	124500	124500	124500	124500	0
210	20250124	155600	6691478800	124500	124500	124500	124500	0
211	20250124	155500	6691478800	124500	124500	124500	124500	0
212	20250124	155400	6691478800	124500	124500	124500	124500	5214
213	20250124	155300	6691478800	124500	124500	124500	124500	0
214	20250124	155200	6691478800	124500	124500	124500	124500	0
215	20250124	155100	6691478800	124500	124500	124500	124500	0
216	20250124	155000	6691478800	124500	124500	124500	124500	0
217	20250124	154900	6691478800	124500	124500	124500	124500	0
218	20250124	154800	6691478800	124500	124500	124500	124500	0
219	20250124	154700	6691478800	124500	124500	124500	124500	0
220	20250124	154600	6691478800	124500	124500	124500	124500	0
221	20250124	154500	6691478800	124500	124500	124500	124500	0
222	20250124	154400	6691478800	124500	124500	124500	124500	0
223	20250124	154300	6691478800	124500	124500	124500	124500	0
224	20250124	154200	6691478800	124500	124500	124500	124500	0
225	20250124	154100	6691478800	124500	124500	124500	124500	0
226	20250124	154000	6691478800	124500	124500	124500	124500	0
227	20250124	153900	6691478800	124500	124500	124500	124500	0
228	20250124	153800	6691478800	124500	124500	124500	124500	0
229	20250124	153700	6691478800	124500	124500	124500	124500	0
230	20250124	153600	6691478800	124500	124500	124500	124500	0
231	20250124	153500	6691478800	124500	124500	124500	124500	0
232	20250124	153400	6691478800	124500	124500	124500	124500	0
233	20250124	153300	6691478800	124500	124500	124500	124500	0
234	20250124	153200	6691478800	124500	124500	124500	124500	0
235	20250124	153100	6691478800	124500	124500	124500	124500	0
236	20250124	153000	6691478800	124500	124500	124500	124500	5214
237	20250124	152900	6042335800	124000	124000	124000	124000	0
238	20250124	152800	6042335800	124000	124000	124000	124000	0
239	20250124	152700	6042335800	124000	124000	124000	124000	0
240	20250124	152600	6042335800	124000	124000	124000	124000	0
241	20250124	152500	6042335800	124000	124000	124000	124000	0
242	20250124	152400	6042335800	124000	124000	124000	124000	0
243	20250124	152300	6042335800	124000	124000	124000	124000	0
244	20250124	152200	6042335800	124000	124000	124000	124000	0
245	20250124	152100	6042335800	124000	124000	124000	124000	0
246	20250124	152000	6042335800	124000	124000	124000	124000	0
247	20250124	151900	6042335800	124000	124200	124200	124000	92
248	20250124	151800	6030920100	124100	124100	124200	124100	42
249	20250124	151700	6025707800	124100	124400	124400	124100	92
250	20250124	151600	6014274200	124400	124000	124400	124000	85
251	20250124	151500	6003707200	124400	124300	124400	124000	248
252	20250124	151400	5972925500	124200	124300	124400	124200	142
253	20250124	151300	5955283600	124400	124200	124400	124200	83
254	20250124	151200	5944963600	124300	124300	124400	124200	97
255	20250124	151100	5932907800	124300	124200	124300	124200	52
256	20250124	151000	5926446000	124200	124300	124300	124200	33
257	20250124	150900	5922345300	124300	124100	124300	124100	35
258	20250124	150800	5917995700	124200	124100	124200	124100	119
259	20250124	150700	5903218000	124100	124200	124300	124100	162
260	20250124	150600	5883101600	124200	124400	124500	124200	553
261	20250124	150500	5814356800	124400	124500	124500	124400	89
262	20250124	150400	5803278300	124500	124400	124500	124300	272
263	20250124	150300	5769429700	124500	124500	124500	124300	5
264	20250124	150200	5768807400	124500	124400	124500	124300	88
265	20250124	150100	5757857400	124400	124300	124500	124300	91
266	20250124	150000	5746537100	124300	124400	124400	124200	107
267	20250124	145900	5733235800	124500	124300	124500	124300	150
268	20250124	145800	5714572800	124400	124500	124600	124400	190
269	20250124	145700	5690927200	124400	124400	124500	124400	105
270	20250124	145600	5677857700	124400	124400	124500	124300	118
271	20250124	145500	5663179900	124300	124300	124500	124300	96
272	20250124	145400	5651243000	124400	124300	124400	124300	148
273	20250124	145300	5632835900	124300	124300	124400	124300	95
274	20250124	145200	5621023200	124300	124300	124400	124300	128
275	20250124	145100	5605103400	124300	124400	124500	124300	71
276	20250124	145000	5596270200	124300	124400	124400	124300	103
277	20250124	144900	5583460700	124300	124400	124400	124300	48
278	20250124	144800	5577491300	124400	124400	124600	124300	120
279	20250124	144700	5562565800	124400	124500	124500	124400	152
280	20250124	144600	5543644900	124500	124400	124500	124400	82
281	20250124	144500	5533439400	124400	124500	124500	124400	86
282	20250124	144400	5522734400	124400	124400	124500	124300	68
283	20250124	144300	5514277000	124400	124300	124400	124200	147
284	20250124	144200	5495994000	124400	124400	124400	124100	164
285	20250124	144100	5475609100	124300	124300	124500	124300	98
286	20250124	144000	5463418400	124400	124400	124600	124300	170
287	20250124	143900	5442262600	124400	124600	124600	124400	75
288	20250124	143800	5432929100	124500	124400	124600	124400	228
289	20250124	143700	5404540200	124500	124400	124500	124300	80
290	20250124	143600	5394586200	124500	124400	124500	124300	119
291	20250124	143500	5379779100	124400	124300	124400	124200	74
292	20250124	143400	5370580500	124300	124400	124400	124300	69
293	20250124	143300	5362000000	124300	124400	124500	124300	151
294	20250124	143200	5343211600	124300	124400	124500	124300	93
295	20250124	143100	5331645400	124400	124200	124400	124200	77
296	20250124	143000	5322075700	124300	124300	124400	124200	96
297	20250124	142900	5310142900	124400	124400	124500	124300	120
298	20250124	142800	5295211800	124400	124300	124400	124100	167
299	20250124	142700	5274459800	124400	124200	124400	124200	71
300	20250124	142600	5265632500	124200	124300	124400	124100	181
301	20250124	142500	5243134100	124200	124200	124300	124200	114
302	20250124	142400	5228970000	124200	124400	124400	124200	50
303	20250124	142300	5222754800	124400	124400	124400	124200	144
304	20250124	142200	5204850000	124400	124200	124500	124200	142
305	20250124	142100	5187192200	124300	124400	124400	124200	113
306	20250124	142000	5173143300	124300	124400	124400	124200	108
307	20250124	141900	5159714400	124400	124400	124500	124100	137
308	20250124	141800	5142676000	124300	124300	124500	124300	135
309	20250124	141700	5125884600	124300	124400	124400	124300	87
310	20250124	141600	5115065300	124300	124300	124500	124300	126
311	20250124	141500	5099396000	124300	124400	124500	124300	94
312	20250124	141400	5087704300	124400	124300	124400	124300	114
313	20250124	141300	5073528100	124200	124300	124400	124200	120
314	20250124	141200	5058613700	124300	124500	124500	124000	167
315	20250124	141100	5037850600	124500	124500	124600	124400	211
316	20250124	141000	5011577900	124500	124400	124500	124400	55
317	20250124	140900	5004733900	124500	124400	124500	124400	112
318	20250124	140800	4990793600	124500	124500	124500	124400	101
319	20250124	140700	4978221800	124400	124400	124500	124400	122
320	20250124	140600	4963039800	124500	124400	124500	124300	81
321	20250124	140500	4952958400	124400	124400	124400	124300	149
322	20250124	140400	4934428600	124300	124300	124400	124200	182
323	20250124	140300	4911797100	124300	124400	124400	124000	224
324	20250124	140200	4884001100	124100	124500	124500	124100	538
325	20250124	140100	4817141200	124500	124400	124500	124100	187
326	20250124	140000	4793888300	124500	124400	124500	124400	93
327	20250124	135900	4782313900	124400	124500	124500	124400	92
328	20250124	135800	4770863900	124400	124400	124500	124400	101
329	20250124	135700	4758294500	124500	124400	124600	124400	177
330	20250124	135600	4736254700	124300	124500	124500	124200	114
331	20250124	135500	4722083300	124500	124500	124500	124300	111
332	20250124	135400	4708272000	124500	124500	124500	124400	150
333	20250124	135300	4689602500	124400	124400	124500	124400	85
334	20250124	135200	4679023700	124400	124300	124500	124300	59
335	20250124	135100	4671680900	124300	124400	124500	124300	111
336	20250124	135000	4657868700	124400	124600	124600	124400	148
337	20250124	134900	4639433000	124600	124500	124600	124500	82
338	20250124	134800	4629219600	124500	124500	124600	124500	77
339	20250124	134700	4619629100	124600	124500	124600	124300	209
340	20250124	134600	4593614100	124400	124300	124500	124300	197
341	20250124	134500	4569103600	124400	124300	124400	124300	112
342	20250124	134400	4555174600	124300	124300	124400	124300	97
343	20250124	134300	4543113600	124400	124300	124400	124300	114
344	20250124	134200	4528934400	124300	124300	124400	124200	184
345	20250124	134100	4506061500	124400	124400	124400	124300	72
346	20250124	134000	4497107200	124400	124300	124400	124300	84
347	20250124	133900	4486664800	124300	124300	124500	124300	143
348	20250124	133800	4468872100	124300	124500	124500	124200	99
349	20250124	133700	4456564200	124400	124300	124500	124200	69
350	20250124	133600	4447984600	124500	124200	124500	124200	121
351	20250124	133500	4432937000	124200	124300	124500	124200	126
352	20250124	133400	4417265600	124300	124300	124400	124200	54
353	20250124	133300	4410552500	124200	124300	124400	124200	158
354	20250124	133200	4390911600	124300	124200	124500	124200	106
355	20250124	133100	4377726000	124300	124300	124400	124100	105
356	20250124	133000	4364678200	124300	124300	124300	124200	111
357	20250124	132900	4350883500	124300	124200	124400	124200	127
358	20250124	132800	4335102900	124300	124300	124300	124200	107
359	20250124	132700	4321805500	124200	124400	124400	124200	58
360	20250124	132600	4314597700	124400	124300	124400	124200	131
361	20250124	132500	4298313200	124300	124300	124500	124300	128
362	20250124	132400	4282387900	124300	124400	124500	124100	67
363	20250124	132300	4274062600	124300	124100	124500	124100	118
364	20250124	132200	4259396500	124200	124100	124500	124100	210
365	20250124	132100	4233316300	124500	124100	124500	124100	194
366	20250124	132000	4209215000	124100	124300	124400	124100	94
367	20250124	131900	4197535200	124300	124300	124400	124300	118
368	20250124	131800	4182863100	124400	124200	124600	124200	132
369	20250124	131700	4166448900	124300	124300	124400	124200	97
370	20250124	131600	4154391300	124400	124400	124500	124300	111
371	20250124	131500	4140582400	124300	124500	124600	124300	133
372	20250124	131400	4124029800	124400	124400	124500	124300	134
373	20250124	131300	4107349600	124400	124400	124500	124300	79
374	20250124	131200	4097521500	124400	124500	124500	124400	70
375	20250124	131100	4088809400	124500	124500	124600	124400	155
376	20250124	131000	4069508600	124400	124400	124600	124400	117
377	20250124	130900	4054945300	124500	124400	124500	124400	50
378	20250124	130800	4048720900	124200	124800	124800	124200	162
379	20250124	130700	4028545000	124700	124600	124800	124600	112
380	20250124	130600	4014575100	124600	124500	124700	124500	274
381	20250124	130500	3980432300	124600	124500	124600	124500	71
382	20250124	130400	3971587400	124600	124400	124600	124400	199
383	20250124	130300	3946813600	124500	124500	124500	124400	60
384	20250124	130200	3939345500	124400	124500	124500	124400	102
385	20250124	130100	3926652500	124500	124400	124500	124200	129
386	20250124	130000	3910610000	124500	124300	124500	124200	85
387	20250124	125900	3900037100	124200	124400	124500	124200	129
388	20250124	125800	3883998500	124400	124500	124600	124400	106
389	20250124	125700	3870804800	124400	124400	124500	124400	68
390	20250124	125600	3862345400	124600	124200	124600	124200	147
391	20250124	125500	3844068000	124200	124200	124400	124200	81
392	20250124	125400	3834005400	124200	124300	124400	124200	95
393	20250124	125300	3822200000	124200	124200	124500	124200	139
394	20250124	125200	3804910700	124200	124500	124500	124200	74
395	20250124	125100	3795711200	124400	124300	124500	124300	91
396	20250124	125000	3784390900	124300	124300	124500	124300	101
397	20250124	124900	3771831800	124300	124300	124500	124300	120
398	20250124	124800	3756900100	124400	124400	124500	124300	105
399	20250124	124700	3743840500	124400	124400	124600	124400	121
400	20250124	124600	3728779500	124400	124400	124500	124400	164
401	20250124	124500	3708367800	124500	124400	124500	124400	96
402	20250124	124400	3696421400	124500	124500	124500	124400	88
403	20250124	124300	3685470300	124400	124400	124500	124400	85
404	20250124	124200	3674894900	124400	124500	124500	124400	148
405	20250124	124100	3656474400	124400	124500	124500	124400	76
406	20250124	124000	3647019200	124400	124400	124500	124400	91
407	20250124	123900	3635695200	124400	124500	124500	124400	132
408	20250124	123800	3619267900	124400	124400	124600	124400	117
409	20250124	123700	3604703700	124500	124300	124500	124300	122
410	20250124	123600	3589531500	124300	124100	124300	124100	100
411	20250124	123500	3577106100	124100	124300	124400	124000	639
412	20250124	123400	3497721300	124300	124400	124400	124300	89
413	20250124	123300	3486656300	124300	124400	124400	124300	78
414	20250124	123200	3476957700	124400	124500	124600	124300	145
415	20250124	123100	3458914800	124400	124400	124600	124300	90
416	20250124	123000	3447713600	124500	124600	124600	124400	77
417	20250124	122900	3438132300	124500	124400	124600	124400	90
418	20250124	122800	3426925200	124400	124400	124800	124300	220
419	20250124	122700	3399534000	124600	124600	124700	124400	89
420	20250124	122600	3388449500	124600	124500	124800	124400	95
421	20250124	122500	3376611400	124500	124600	124600	124400	88
422	20250124	122400	3365656100	124500	124500	124800	124400	128
423	20250124	122300	3349698400	124400	124600	124600	124400	93
424	20250124	122200	3338121700	124600	124700	124700	124600	104
425	20250124	122100	3325157700	124700	124700	124800	124600	110
426	20250124	122000	3311435800	124600	125100	125100	124600	292
427	20250124	121900	3274976800	125000	125100	125100	125000	63
428	20250124	121800	3267098000	125100	125000	125100	125000	55
429	20250124	121700	3260221000	125000	125000	125200	125000	113
430	20250124	121600	3246086400	125100	125000	125100	125000	46
431	20250124	121500	3240334800	125000	125000	125100	125000	56
432	20250124	121400	3233331200	125200	125000	125200	125000	96
433	20250124	121300	3221323600	125100	125000	125100	125000	53
434	20250124	121200	3214694700	125000	125000	125200	125000	117
435	20250124	121100	3200065000	124900	125100	125100	124900	101
436	20250124	121000	3187441500	125000	125000	125100	124900	138
437	20250124	120900	3170185000	125100	125200	125300	125100	75
438	20250124	120800	3160800800	125200	125100	125200	125100	42
439	20250124	120700	3155542500	125100	125200	125300	125100	102
440	20250124	120600	3142775100	125100	125200	125200	125000	84
441	20250124	120500	3132270100	125200	125100	125200	125100	54
442	20250124	120400	3125511000	125200	125200	125200	125100	44
443	20250124	120300	3120003900	125300	125200	125300	125000	139
444	20250124	120200	3102605600	125200	125100	125300	125100	54
445	20250124	120100	3095847100	125300	125200	125300	125100	57
446	20250124	120000	3088711300	125200	125200	125300	125100	48
447	20250124	115900	3082703100	125100	125100	125300	125100	141
448	20250124	115800	3065047000	125200	125200	125300	125100	66
449	20250124	115700	3056785400	125200	125200	125200	125100	64
450	20250124	115600	3048775100	125200	125100	125300	125100	140
451	20250124	115500	3031247600	125100	125100	125200	125100	50
452	20250124	115400	3024991200	125200	125200	125200	125100	53
453	20250124	115300	3018356000	125200	125200	125200	125100	35
454	20250124	115200	3013976800	125200	125100	125300	125100	124
455	20250124	115100	2998448600	125100	125200	125200	125100	41
456	20250124	115000	2993318000	125100	125200	125200	125100	39
457	20250124	114900	2988435900	125100	125200	125300	125100	139
458	20250124	114800	2971028700	125200	125200	125200	125100	31
459	20250124	114700	2967149500	125200	125100	125200	125100	178
460	20250124	114600	2944866900	125200	125100	125200	125100	49
461	20250124	114500	2938734800	125200	125200	125200	125100	103
462	20250124	114400	2925841200	125200	125100	125200	125100	45
463	20250124	114300	2920210200	125200	125200	125300	125100	123
464	20250124	114200	2904810800	125200	125200	125300	124600	126
465	20250124	114100	2889049800	124500	125000	125200	124400	43
466	20250124	114000	2883671700	125300	125200	125300	124000	660
467	20250124	113900	2801333000	125200	125200	125300	125200	31
468	20250124	113800	2797451000	125300	125100	125300	125100	140
469	20250124	113700	2779917000	125200	125300	125300	125100	40
470	20250124	113600	2774911700	125200	125100	125300	125100	255
471	20250124	113500	2742986800	125100	125200	125200	125100	49
472	20250124	113400	2736855600	125200	125200	125200	125100	174
473	20250124	113300	2715080500	125100	125100	125200	125000	114
474	20250124	113200	2700812400	125000	125000	125200	125000	522
475	20250124	113100	2635521300	125000	124700	125000	124500	344
476	20250124	113000	2592550200	124300	124300	124600	124100	205
477	20250124	112900	2567053200	124300	124500	124500	124300	130
478	20250124	112800	2550885900	124400	124700	124700	124400	123
479	20250124	112700	2535578100	124800	124200	124800	124200	224
480	20250124	112600	2507684000	124200	124300	124400	124100	195
481	20250124	112500	2483465700	124300	124300	124400	124200	113
482	20250124	112400	2469425500	124300	124200	124500	124200	135
483	20250124	112300	2452636700	124200	124300	124400	124200	177
484	20250124	112200	2430644500	124300	124300	124400	124300	120
485	20250124	112100	2415724300	124300	124400	124400	124300	114
486	20250124	112000	2401551200	124400	124400	124700	124300	259
487	20250124	111900	2369326300	124400	124400	124500	124400	132
488	20250124	111800	2352904700	124400	124400	124500	124300	113
489	20250124	111700	2338846600	124400	124400	124800	124300	227
490	20250124	111600	2310579200	124400	124600	124600	124400	83
491	20250124	111500	2300246600	124600	124500	124800	124400	181
492	20250124	111400	2277687300	124600	124400	124700	124300	121
493	20250124	111300	2262630900	124400	124500	124700	124400	128
494	20250124	111200	2246684900	124500	124600	124700	124500	98
495	20250124	111100	2234477600	124700	124400	124700	124300	136
496	20250124	111000	2217555800	124400	124600	124600	124400	123
497	20250124	110900	2202240800	124700	124300	124700	124300	135
498	20250124	110800	2185429100	124500	124500	124600	124400	136
499	20250124	110700	2168503100	124600	124500	124600	124400	111
500	20250124	110600	2154686600	124500	124500	124700	124400	178
501	20250124	110500	2132519900	124400	124400	124500	124400	71
502	20250124	110400	2123687400	124400	124600	124600	124400	242
503	20250124	110300	2093551200	124700	124600	124700	124600	85
504	20250124	110200	2082958400	124600	124500	124700	124500	145
505	20250124	110100	2064896700	124500	124600	124700	124500	186
506	20250124	110000	2041720200	124500	124500	124700	124500	172
507	20250124	105900	2020290200	124700	124500	125000	124500	232
508	20250124	105800	1991370000	124500	124600	124700	124400	198
509	20250124	105700	1966714000	124700	124700	124700	124500	123
510	20250124	105600	1951394200	124600	124600	124700	124600	77
511	20250124	105500	1941798900	125000	124500	125200	124400	377
512	20250124	105400	1894809700	124400	124500	124600	124400	87
513	20250124	105300	1883979900	124600	124500	124600	124500	130
514	20250124	105200	1867790500	124500	124400	125200	124300	269
515	20250124	105100	1834209700	124400	124400	124500	124300	128
516	20250124	105000	1818287900	124400	124500	124500	124400	74
517	20250124	104900	1809076200	124500	124500	124700	124500	174
518	20250124	104800	1787397300	124700	124400	124700	124200	273
519	20250124	104700	1753414600	124400	124600	124700	124400	146
520	20250124	104600	1735233100	124700	124800	124900	124600	165
521	20250124	104500	1714654300	124900	125000	125200	124800	169
522	20250124	104400	1693529100	124900	125100	125100	124900	154
523	20250124	104300	1674277400	125100	125100	125200	125100	107
524	20250124	104200	1660888500	125100	125100	125200	125100	26
525	20250124	104100	1657635100	125100	125100	125200	125100	104
526	20250124	104000	1644616500	125100	125100	125100	125100	36
527	20250124	103900	1640112900	125200	125000	125200	125000	81
528	20250124	103800	1629978000	125000	125000	125100	125000	43
529	20250124	103700	1624600900	125000	125200	125200	125000	198
530	20250124	103600	1599840100	125300	125100	125300	125100	513
531	20250124	103500	1535604400	125000	124900	125000	124900	30
532	20250124	103400	1531856000	124900	125100	125200	124900	550
533	20250124	103300	1463085700	125000	124900	125100	124900	139
534	20250124	103200	1445710300	125000	125000	125000	124900	161
535	20250124	103100	1425585500	125000	125000	125000	125000	28
536	20250124	103000	1422085500	125000	125000	125200	125000	161
537	20250124	102900	1401947800	125000	124900	125100	124900	39
538	20250124	102800	1397073700	124900	124900	124900	124900	8
539	20250124	102700	1396074500	125000	124800	125100	124800	92
540	20250124	102600	1384577700	124900	124900	125000	124800	117
541	20250124	102500	1369964400	125000	125100	125100	125000	153
542	20250124	102400	1350836100	125100	125100	125200	125000	115
543	20250124	102300	1336452700	125100	125000	125100	125000	81
544	20250124	102200	1326319800	125000	125200	125300	125000	66
545	20250124	102100	1318061300	125200	125300	125300	125200	48
546	20250124	102000	1312051600	125300	125200	125300	125200	175
547	20250124	101900	1290126400	125200	125300	125300	125000	34
548	20250124	101800	1285872100	125300	125400	125400	125000	225
549	20250124	101700	1257710900	125000	124900	125500	124900	2267
550	20250124	101600	974057600	124900	124700	125000	124700	88
551	20250124	101500	963062800	124900	124800	124900	124800	190
552	20250124	101400	939338100	124900	124800	125000	124700	790
553	20250124	101300	840636000	124700	124800	124900	124700	282
554	20250124	101200	805442200	124800	124600	124800	124600	167
555	20250124	101100	784617600	124500	124700	124700	124500	64
556	20250124	101000	776643800	124600	124700	124800	124600	39
557	20250124	100900	771780800	124700	124600	124800	124600	86
558	20250124	100800	761050800	124700	124800	124800	124700	53
559	20250124	100700	754441000	124700	124700	124800	124700	36
560	20250124	100600	749949000	124700	124800	124900	124700	54
561	20250124	100500	743208200	124800	124700	124900	124700	69
562	20250124	100400	734597100	124800	124700	124800	124700	34
563	20250124	100300	730354200	124800	124800	124800	124700	87
564	20250124	100200	719497000	124800	124900	124900	124800	119
565	20250124	100100	704637200	124800	124800	124900	124800	14
566	20250124	100000	702889500	124700	124800	124800	124700	68
567	20250124	095900	694406900	124700	124800	124800	124700	17
568	20250124	095800	692285800	124800	124700	124800	124700	100
569	20250124	095700	679807100	124700	124800	124800	124700	36
570	20250124	095600	675315400	124700	124700	124700	124700	18
571	20250124	095500	673070800	124700	124700	124800	124600	118
572	20250124	095400	658355200	124600	124700	124700	124600	40
573	20250124	095300	653367600	124700	124700	124800	124700	52
574	20250124	095200	646880700	124500	124700	124800	124500	40
575	20250124	095100	641894500	124700	124700	124800	124500	317
576	20250124	095000	602367900	124500	124600	124700	124500	75
577	20250124	094900	593020900	124600	124600	124600	124500	25
578	20250124	094800	589906800	124500	124500	124700	124500	84
579	20250124	094700	579439900	124700	124300	124700	124300	280
580	20250124	094600	544589000	124300	124300	124400	124000	462
581	20250124	094500	487146600	124400	124300	124400	124200	64
582	20250124	094400	479192300	124400	124100	124400	124000	93
583	20250124	094300	467628700	124000	124000	124100	124000	18
584	20250124	094200	465396000	124000	124400	124400	123800	138
585	20250124	094100	448260000	124400	124200	124400	124200	30
586	20250124	094000	444531500	124300	124100	124400	124100	60
587	20250124	093900	437072700	124100	124200	124300	124100	66
588	20250124	093800	428875600	124300	124300	124300	124200	50
589	20250124	093700	422661800	124300	124200	124400	124200	72
590	20250124	093600	413709100	124300	124100	124400	124100	46
591	20250124	093500	407991100	124100	123800	124400	123800	103
592	20250124	093400	395193200	123800	123900	124200	123800	85
593	20250124	093300	384651100	123900	123900	124200	123800	393
594	20250124	093200	335885700	124000	123800	124000	123800	60
595	20250124	093100	328448700	123800	123700	123800	123700	18
596	20250124	093000	326222000	123700	123900	124200	123700	106
597	20250124	092900	313071600	124000	123900	124000	123900	6
598	20250124	092800	312328100	123900	123700	124000	123700	45
599	20250124	092700	306753500	123900	124000	124100	123600	156
600	20250124	092600	287423600	124000	123700	124200	123700	77
601	20250124	092500	277873200	124000	123900	124000	123700	171
602	20250124	092400	256686700	123800	124000	124000	123800	41
603	20250124	092300	251608200	124100	123900	124200	123900	99
604	20250124	092200	239326500	124000	124000	124000	123900	61
605	20250124	092100	231763000	124000	123800	124000	123800	6
606	20250124	092000	231019200	123900	123900	123900	123900	27
607	20250124	091900	227673900	123900	123600	123900	123600	10
608	20250124	091800	226436200	123600	123900	123900	123600	54
609	20250124	091700	219749500	123900	123900	124000	123900	160
610	20250124	091600	199914300	123900	123900	123900	123900	1
611	20250124	091500	199790400	123900	123700	124000	123700	12
612	20250124	091400	198303200	123700	123600	123900	123600	28
613	20250124	091300	194837200	123600	123700	123700	123600	45
614	20250124	091200	189271200	123700	123900	124000	123700	482
615	20250124	091100	129523000	123900	123500	123900	123500	89
616	20250124	091000	118525200	123500	123500	123500	123400	90
617	20250124	090900	107411900	123400	123600	123600	123400	194
618	20250124	090800	83466500	123800	123500	123800	123500	60
619	20250124	090700	76039400	123500	123300	124100	123300	20
620	20250124	090600	73570800	123300	123400	123400	123300	157
621	20250124	090500	54208000	123400	123800	124400	123400	210
622	20250124	090400	28241600	123900	123900	123900	123900	32
623	20250124	090300	24276800	124000	124000	124000	124000	2
624	20250124	090200	24028800	123900	123900	123900	123900	1
625	20250124	090100	23904900	123800	124000	124000	123800	35
626	20250124	090000	19570700	124500	124800	124800	124500	157