KissMeData/023530/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190800	1315103000	53600	53600	53600	53600	1226
3	20250114	190700	1315103000	53600	53600	53600	53600	0
4	20250114	190600	1315103000	53600	53600	53600	53600	0
5	20250114	190500	1315103000	53600	53600	53600	53600	0
6	20250114	190400	1315103000	53600	53600	53600	53600	0
7	20250114	190300	1315103000	53600	53600	53600	53600	0
8	20250114	190200	1315103000	53600	53600	53600	53600	0
9	20250114	190100	1315103000	53600	53600	53600	53600	0
10	20250114	190000	1315103000	53600	53600	53600	53600	0
11	20250114	185900	1315103000	53600	53600	53600	53600	0
12	20250114	185800	1315103000	53600	53600	53600	53600	0
13	20250114	185700	1315103000	53600	53600	53600	53600	0
14	20250114	185600	1315103000	53600	53600	53600	53600	0
15	20250114	185500	1315103000	53600	53600	53600	53600	0
16	20250114	185400	1315103000	53600	53600	53600	53600	0
17	20250114	185300	1315103000	53600	53600	53600	53600	0
18	20250114	185200	1315103000	53600	53600	53600	53600	0
19	20250114	185100	1315103000	53600	53600	53600	53600	0
20	20250114	185000	1315103000	53600	53600	53600	53600	0
21	20250114	184900	1315103000	53600	53600	53600	53600	0
22	20250114	184800	1315103000	53600	53600	53600	53600	0
23	20250114	184700	1315103000	53600	53600	53600	53600	0
24	20250114	184600	1315103000	53600	53600	53600	53600	0
25	20250114	184500	1315103000	53600	53600	53600	53600	0
26	20250114	184400	1315103000	53600	53600	53600	53600	0
27	20250114	184300	1315103000	53600	53600	53600	53600	0
28	20250114	184200	1315103000	53600	53600	53600	53600	0
29	20250114	184100	1315103000	53600	53600	53600	53600	0
30	20250114	184000	1315103000	53600	53600	53600	53600	0
31	20250114	183900	1315103000	53600	53600	53600	53600	0
32	20250114	183800	1315103000	53600	53600	53600	53600	1226
33	20250114	183700	1315103000	53600	53600	53600	53600	0
34	20250114	183600	1315103000	53600	53600	53600	53600	0
35	20250114	183500	1315103000	53600	53600	53600	53600	0
36	20250114	183400	1315103000	53600	53600	53600	53600	0
37	20250114	183300	1315103000	53600	53600	53600	53600	0
38	20250114	183200	1315103000	53600	53600	53600	53600	0
39	20250114	183100	1315103000	53600	53600	53600	53600	0
40	20250114	183000	1315103000	53600	53600	53600	53600	0
41	20250114	182900	1315103000	53600	53600	53600	53600	0
42	20250114	182800	1315103000	53600	53600	53600	53600	0
43	20250114	182700	1315103000	53600	53600	53600	53600	0
44	20250114	182600	1315103000	53600	53600	53600	53600	0
45	20250114	182500	1315103000	53600	53600	53600	53600	0
46	20250114	182400	1315103000	53600	53600	53600	53600	0
47	20250114	182300	1315103000	53600	53600	53600	53600	0
48	20250114	182200	1315103000	53600	53600	53600	53600	0
49	20250114	182100	1315103000	53600	53600	53600	53600	0
50	20250114	182000	1315103000	53600	53600	53600	53600	0
51	20250114	181900	1315103000	53600	53600	53600	53600	0
52	20250114	181800	1315103000	53600	53600	53600	53600	0
53	20250114	181700	1315103000	53600	53600	53600	53600	0
54	20250114	181600	1315103000	53600	53600	53600	53600	0
55	20250114	181500	1315103000	53600	53600	53600	53600	0
56	20250114	181400	1315103000	53600	53600	53600	53600	0
57	20250114	181300	1315103000	53600	53600	53600	53600	0
58	20250114	181200	1315103000	53600	53600	53600	53600	0
59	20250114	181100	1315103000	53600	53600	53600	53600	0
60	20250114	181000	1315103000	53600	53600	53600	53600	0
61	20250114	180900	1315103000	53600	53600	53600	53600	0
62	20250114	180800	1315103000	53600	53600	53600	53600	1226
63	20250114	180700	1315103000	53600	53600	53600	53600	0
64	20250114	180600	1315103000	53600	53600	53600	53600	0
65	20250114	180500	1315103000	53600	53600	53600	53600	0
66	20250114	180400	1315103000	53600	53600	53600	53600	0
67	20250114	180300	1315103000	53600	53600	53600	53600	0
68	20250114	180200	1315103000	53600	53600	53600	53600	0
69	20250114	180100	1315103000	53600	53600	53600	53600	0
70	20250114	180000	1315103000	53600	53600	53600	53600	0
71	20250114	175900	1315103000	53600	53600	53600	53600	0
72	20250114	175800	1315103000	53600	53600	53600	53600	0
73	20250114	175700	1315103000	53600	53600	53600	53600	0
74	20250114	175600	1315103000	53600	53600	53600	53600	0
75	20250114	175500	1315103000	53600	53600	53600	53600	0
76	20250114	175400	1315103000	53600	53600	53600	53600	0
77	20250114	175300	1315103000	53600	53600	53600	53600	0
78	20250114	175200	1315103000	53600	53600	53600	53600	0
79	20250114	175100	1315103000	53600	53600	53600	53600	0
80	20250114	175000	1315103000	53600	53600	53600	53600	0
81	20250114	174900	1315103000	53600	53600	53600	53600	0
82	20250114	174800	1315103000	53600	53600	53600	53600	0
83	20250114	174700	1315103000	53600	53600	53600	53600	0
84	20250114	174600	1315103000	53600	53600	53600	53600	0
85	20250114	174500	1315103000	53600	53600	53600	53600	0
86	20250114	174400	1315103000	53600	53600	53600	53600	0
87	20250114	174300	1315103000	53600	53600	53600	53600	0
88	20250114	174200	1315103000	53600	53600	53600	53600	0
89	20250114	174100	1315103000	53600	53600	53600	53600	0
90	20250114	174000	1315103000	53600	53600	53600	53600	0
91	20250114	173900	1315103000	53600	53600	53600	53600	0
92	20250114	173800	1315103000	53600	53600	53600	53600	1226
93	20250114	173700	1315103000	53600	53600	53600	53600	0
94	20250114	173600	1315103000	53600	53600	53600	53600	0
95	20250114	173500	1315103000	53600	53600	53600	53600	0
96	20250114	173400	1315103000	53600	53600	53600	53600	0
97	20250114	173300	1315103000	53600	53600	53600	53600	0
98	20250114	173200	1315103000	53600	53600	53600	53600	0
99	20250114	173100	1315103000	53600	53600	53600	53600	0
100	20250114	173000	1315103000	53600	53600	53600	53600	0
101	20250114	172900	1315103000	53600	53600	53600	53600	0
102	20250114	172800	1315103000	53600	53600	53600	53600	0
103	20250114	172700	1315103000	53600	53600	53600	53600	0
104	20250114	172600	1315103000	53600	53600	53600	53600	0
105	20250114	172500	1315103000	53600	53600	53600	53600	0
106	20250114	172400	1315103000	53600	53600	53600	53600	0
107	20250114	172300	1315103000	53600	53600	53600	53600	0
108	20250114	172200	1315103000	53600	53600	53600	53600	0
109	20250114	172100	1315103000	53600	53600	53600	53600	0
110	20250114	172000	1315103000	53600	53600	53600	53600	0
111	20250114	171900	1315103000	53600	53600	53600	53600	0
112	20250114	171800	1315103000	53600	53600	53600	53600	0
113	20250114	171700	1315103000	53600	53600	53600	53600	0
114	20250114	171600	1315103000	53600	53600	53600	53600	0
115	20250114	171500	1315103000	53600	53600	53600	53600	0
116	20250114	171400	1315103000	53600	53600	53600	53600	0
117	20250114	171300	1315103000	53600	53600	53600	53600	0
118	20250114	171200	1315103000	53600	53600	53600	53600	0
119	20250114	171100	1315103000	53600	53600	53600	53600	0
120	20250114	171000	1315103000	53600	53600	53600	53600	0
121	20250114	170900	1315103000	53600	53600	53600	53600	0
122	20250114	170800	1315103000	53600	53600	53600	53600	1226
123	20250114	170700	1315103000	53600	53600	53600	53600	0
124	20250114	170600	1315103000	53600	53600	53600	53600	0
125	20250114	170500	1315103000	53600	53600	53600	53600	0
126	20250114	170400	1315103000	53600	53600	53600	53600	0
127	20250114	170300	1315103000	53600	53600	53600	53600	0
128	20250114	170200	1315103000	53600	53600	53600	53600	0
129	20250114	170100	1315103000	53600	53600	53600	53600	0
130	20250114	170000	1315103000	53600	53600	53600	53600	0
131	20250114	165900	1315103000	53600	53600	53600	53600	0
132	20250114	165800	1315103000	53600	53600	53600	53600	0
133	20250114	165700	1315103000	53600	53600	53600	53600	0
134	20250114	165600	1315103000	53600	53600	53600	53600	0
135	20250114	165500	1315103000	53600	53600	53600	53600	0
136	20250114	165400	1315103000	53600	53600	53600	53600	0
137	20250114	165300	1315103000	53600	53600	53600	53600	0
138	20250114	165200	1315103000	53600	53600	53600	53600	0
139	20250114	165100	1315103000	53600	53600	53600	53600	0
140	20250114	165000	1315103000	53600	53600	53600	53600	0
141	20250114	164900	1315103000	53600	53600	53600	53600	0
142	20250114	164800	1315103000	53600	53600	53600	53600	0
143	20250114	164700	1315103000	53600	53600	53600	53600	0
144	20250114	164600	1315103000	53600	53600	53600	53600	0
145	20250114	164500	1315103000	53600	53600	53600	53600	0
146	20250114	164400	1315103000	53600	53600	53600	53600	0
147	20250114	164300	1315103000	53600	53600	53600	53600	0
148	20250114	164200	1315103000	53600	53600	53600	53600	0
149	20250114	164100	1315103000	53600	53600	53600	53600	0
150	20250114	164000	1315103000	53600	53600	53600	53600	0
151	20250114	163900	1315103000	53600	53600	53600	53600	0
152	20250114	163800	1315103000	53600	53600	53600	53600	1226
153	20250114	163700	1315103000	53600	53600	53600	53600	0
154	20250114	163600	1315103000	53600	53600	53600	53600	0
155	20250114	163500	1315103000	53600	53600	53600	53600	0
156	20250114	163400	1315103000	53600	53600	53600	53600	0
157	20250114	163300	1315103000	53600	53600	53600	53600	0
158	20250114	163200	1315103000	53600	53600	53600	53600	0
159	20250114	163100	1315103000	53600	53600	53600	53600	0
160	20250114	163000	1315103000	53600	53600	53600	53600	0
161	20250114	162900	1315103000	53600	53600	53600	53600	0
162	20250114	162800	1315103000	53600	53600	53600	53600	0
163	20250114	162700	1315103000	53600	53600	53600	53600	0
164	20250114	162600	1315103000	53600	53600	53600	53600	0
165	20250114	162500	1315103000	53600	53600	53600	53600	0
166	20250114	162400	1315103000	53600	53600	53600	53600	0
167	20250114	162300	1315103000	53600	53600	53600	53600	0
168	20250114	162200	1315103000	53600	53600	53600	53600	0
169	20250114	162100	1315103000	53600	53600	53600	53600	0
170	20250114	162000	1315103000	53600	53600	53600	53600	0
171	20250114	161900	1315103000	53600	53600	53600	53600	0
172	20250114	161800	1315103000	53600	53600	53600	53600	0
173	20250114	161700	1315103000	53600	53600	53600	53600	0
174	20250114	161600	1315103000	53600	53600	53600	53600	0
175	20250114	161500	1315103000	53600	53600	53600	53600	0
176	20250114	161400	1315103000	53600	53600	53600	53600	0
177	20250114	161300	1315103000	53600	53600	53600	53600	0
178	20250114	161200	1315103000	53600	53600	53600	53600	0
179	20250114	161100	1315103000	53600	53600	53600	53600	0
180	20250114	161000	1315103000	53600	53600	53600	53600	0
181	20250114	160900	1315103000	53600	53600	53600	53600	0
182	20250114	160800	1315103000	53600	53600	53600	53600	1226
183	20250114	160700	1315103000	53600	53600	53600	53600	0
184	20250114	160600	1315103000	53600	53600	53600	53600	0
185	20250114	160500	1315103000	53600	53600	53600	53600	0
186	20250114	160400	1315103000	53600	53600	53600	53600	0
187	20250114	160300	1315103000	53600	53600	53600	53600	0
188	20250114	160200	1315103000	53600	53600	53600	53600	0
189	20250114	160100	1315103000	53600	53600	53600	53600	0
190	20250114	160000	1315103000	53600	53600	53600	53600	0
191	20250114	155900	1315103000	53600	53600	53600	53600	0
192	20250114	155800	1315103000	53600	53600	53600	53600	0
193	20250114	155700	1315103000	53600	53600	53600	53600	0
194	20250114	155600	1315103000	53600	53600	53600	53600	0
195	20250114	155500	1315103000	53600	53600	53600	53600	0
196	20250114	155400	1315103000	53600	53600	53600	53600	0
197	20250114	155300	1315103000	53600	53600	53600	53600	0
198	20250114	155200	1315103000	53600	53600	53600	53600	0
199	20250114	155100	1315103000	53600	53600	53600	53600	0
200	20250114	155000	1315103000	53600	53600	53600	53600	0
201	20250114	154900	1315103000	53600	53600	53600	53600	0
202	20250114	154800	1315103000	53600	53600	53600	53600	0
203	20250114	154700	1315103000	53600	53600	53600	53600	0
204	20250114	154600	1315103000	53600	53600	53600	53600	0
205	20250114	154500	1315103000	53600	53600	53600	53600	0
206	20250114	154400	1315103000	53600	53600	53600	53600	0
207	20250114	154300	1315103000	53600	53600	53600	53600	0
208	20250114	154200	1315103000	53600	53600	53600	53600	0
209	20250114	154100	1315103000	53600	53600	53600	53600	0
210	20250114	154000	1315103000	53600	53600	53600	53600	0
211	20250114	153900	1315103000	53600	53600	53600	53600	0
212	20250114	153800	1315103000	53600	53600	53600	53600	1226
213	20250114	153700	1315103000	53600	53600	53600	53600	0
214	20250114	153600	1315103000	53600	53600	53600	53600	0
215	20250114	153500	1315103000	53600	53600	53600	53600	0
216	20250114	153400	1315103000	53600	53600	53600	53600	0
217	20250114	153300	1315103000	53600	53600	53600	53600	0
218	20250114	153200	1315103000	53600	53600	53600	53600	0
219	20250114	153100	1315103000	53600	53600	53600	53600	0
220	20250114	153000	1315103000	53600	53600	53600	53600	1226
221	20250114	152900	1249389400	53600	53600	53600	53600	0
222	20250114	152800	1249389400	53600	53600	53600	53600	0
223	20250114	152700	1249389400	53600	53600	53600	53600	0
224	20250114	152600	1249389400	53600	53600	53600	53600	0
225	20250114	152500	1249389400	53600	53600	53600	53600	0
226	20250114	152400	1249389400	53600	53600	53600	53600	0
227	20250114	152300	1249389400	53600	53600	53600	53600	0
228	20250114	152200	1249389400	53600	53600	53600	53600	0
229	20250114	152100	1249389400	53600	53600	53600	53600	0
230	20250114	152000	1249389400	53600	53600	53600	53600	0
231	20250114	151900	1249389400	53600	53800	53800	53600	80
232	20250114	151800	1245094600	53800	53600	53800	53600	134
233	20250114	151700	1237892800	53800	53800	53800	53600	54
234	20250114	151600	1234993000	53600	53600	53600	53600	10
235	20250114	151500	1234457000	53600	53600	53900	53600	2018
236	20250114	151400	1126222300	53700	53600	53700	53600	48
237	20250114	151300	1123648600	53700	53600	53700	53600	52
238	20250114	151200	1120861300	53700	53600	53700	53600	91
239	20250114	151100	1115977600	53700	53600	53700	53600	46
240	20250114	151000	1113511000	53700	53600	53700	53600	17
241	20250114	150900	1112598600	53700	53700	53700	53600	61
242	20250114	150800	1109325900	53700	53700	53700	53600	192
243	20250114	150700	1099030000	53700	53600	53700	53600	38
244	20250114	150600	1096991900	53700	53700	53700	53600	17
245	20250114	150500	1096079500	53700	53600	53700	53600	48
246	20250114	150400	1093505300	53700	53600	53700	53600	3
247	20250114	150300	1093344400	53600	53600	53600	53600	39
248	20250114	150200	1091254000	53700	53700	53700	53700	1
249	20250114	150100	1091200300	53700	53600	53700	53600	46
250	20250114	150000	1088734600	53700	53700	53700	53600	10
251	20250114	145900	1088198400	53600	53700	53700	53600	5
252	20250114	145800	1087930300	53700	53600	53700	53600	44
253	20250114	145700	1085571800	53700	53600	53700	53600	6
254	20250114	145600	1085250100	53600	53700	53700	53600	274
255	20250114	145500	1070537300	53700	53700	53800	53700	111
256	20250114	145400	1064575500	53800	53700	53800	53700	6
257	20250114	145300	1064253100	53800	53700	53800	53700	5
258	20250114	145200	1063984300	53800	53800	53800	53700	57
259	20250114	145100	1060922300	53800	53800	53800	53800	2
260	20250114	145000	1060814700	53800	53700	53800	53700	6
261	20250114	144900	1060492300	53800	53800	53800	53800	0
262	20250114	144800	1060492300	53800	53700	53800	53700	26
263	20250114	144700	1059096000	53800	53700	53900	53700	10
264	20250114	144600	1058558200	53900	53900	53900	53900	1
265	20250114	144500	1058504300	53700	53700	53700	53700	4
266	20250114	144400	1058289500	53700	53700	53700	53700	0
267	20250114	144300	1058289500	53700	53700	53900	53700	50
268	20250114	144200	1055597100	53700	53700	53800	53700	212
269	20250114	144100	1044208900	53700	53800	53900	53700	26
270	20250114	144000	1042810300	53900	53900	53900	53900	2
271	20250114	143900	1042702500	53900	53900	53900	53700	7
272	20250114	143800	1042326000	53900	53700	53900	53700	73
273	20250114	143700	1038402900	53900	53900	53900	53900	5
274	20250114	143600	1038133400	53700	53700	53700	53700	4
275	20250114	143500	1037918600	53900	53900	53900	53800	8
276	20250114	143400	1037487900	53700	53900	53900	53700	9
277	20250114	143300	1037003600	53700	53700	53700	53700	56
278	20250114	143200	1033996400	53700	53700	53700	53700	5
279	20250114	143100	1033727900	53700	53700	53700	53700	0
280	20250114	143000	1033727900	53700	53700	53700	53700	4
281	20250114	142900	1033513100	53700	53700	53700	53700	4
282	20250114	142800	1033298300	53800	53800	53800	53800	2
283	20250114	142700	1033190700	53700	53700	53700	53700	45
284	20250114	142600	1030774200	53700	53700	53700	53700	0
285	20250114	142500	1030774200	53700	53700	53700	53700	4
286	20250114	142400	1030559400	53700	53700	53700	53700	0
287	20250114	142300	1030559400	53700	53800	53800	53700	6
288	20250114	142200	1030237100	53800	53800	53800	53800	5
289	20250114	142100	1029968100	53800	53800	53800	53800	6
290	20250114	142000	1029645300	53900	53800	53900	53800	5
291	20250114	141900	1029376200	53900	53900	53900	53900	0
292	20250114	141800	1029376200	53900	53700	53900	53700	69
293	20250114	141700	1025658200	53700	53800	53900	53700	392
294	20250114	141600	1004570800	53800	53900	53900	53800	14
295	20250114	141500	1003816600	53800	53800	53800	53800	35
296	20250114	141400	1001933600	53700	53700	53700	53700	4
297	20250114	141300	1001718800	53700	53700	53700	53700	0
298	20250114	141200	1001718800	53700	53700	53700	53700	39
299	20250114	141100	999624500	53900	54000	54000	53800	7
300	20250114	141000	999247500	54000	53800	54000	53800	3
301	20250114	140900	999085700	53800	53800	53800	53800	5
302	20250114	140800	998816700	53800	53800	53800	53800	3
303	20250114	140700	998655300	53800	53900	53900	53800	80
304	20250114	140600	994346300	54000	53900	54000	53900	36
305	20250114	140500	992405600	53900	53900	53900	53800	42
306	20250114	140400	990142200	53900	53800	54000	53800	24
307	20250114	140300	988848300	53800	53900	54000	53700	158
308	20250114	140200	980346300	54000	54000	54000	53800	66
309	20250114	140100	976783100	54000	54000	54000	53900	58
310	20250114	140000	973651200	54000	54000	54000	53900	69
311	20250114	135900	969925900	54000	53900	54000	53900	35
312	20250114	135800	968036700	53900	53800	54000	53800	42
313	20250114	135700	965770700	54000	53900	54000	53800	149
314	20250114	135600	957742300	53900	53900	54000	53800	288
315	20250114	135500	942214300	54000	53900	54000	53800	70
316	20250114	135400	938441000	53900	53900	53900	53800	49
317	20250114	135300	935801900	53800	53900	53900	53700	27
318	20250114	135200	934348300	53700	53700	53700	53700	0
319	20250114	135100	934348300	53700	53700	53700	53700	4
320	20250114	135000	934133500	53600	53600	53600	53600	24
321	20250114	134900	932847100	53900	53700	53900	53600	7
322	20250114	134800	932471400	53700	53700	53700	53700	123
323	20250114	134700	925866300	53700	53700	53700	53700	5
324	20250114	134600	925597800	53700	53700	53700	53700	23
325	20250114	134500	924362700	53800	53800	53800	53800	4
326	20250114	134400	924147500	53800	53800	53800	53800	5
327	20250114	134300	923878500	53700	53700	53700	53700	0
328	20250114	134200	923878500	53700	53700	53700	53700	4
329	20250114	134100	923663700	53700	53700	53700	53700	26
330	20250114	134000	922267500	53800	53700	53800	53700	22
331	20250114	133900	921084300	53700	53700	53700	53700	0
332	20250114	133800	921084300	53700	53700	53700	53700	5
333	20250114	133700	920815800	53800	53800	53800	53800	127
334	20250114	133600	913983200	53800	53900	53900	53800	38
335	20250114	133500	911935700	53800	53800	53800	53800	4
336	20250114	133400	911720500	53800	53800	53800	53800	10
337	20250114	133300	911182500	53800	53800	53800	53800	5
338	20250114	133200	910913500	53800	53800	53800	53800	0
339	20250114	133100	910913500	53800	53800	53800	53800	31
340	20250114	133000	909245700	53800	53800	53800	53800	0
341	20250114	132900	909245700	53800	53800	53800	53800	104
342	20250114	132800	903650500	53800	53800	54000	53800	38
343	20250114	132700	901600500	53900	53900	53900	53900	55
344	20250114	132600	898636000	53800	53800	53800	53800	22
345	20250114	132500	897452400	53900	53900	53900	53900	1
346	20250114	132400	897398500	53800	53800	53800	53800	5
347	20250114	132300	897129500	53900	53900	53900	53900	0
348	20250114	132200	897129500	53900	53900	53900	53800	14
349	20250114	132100	896375300	53800	53800	53800	53800	3
350	20250114	132000	896213900	53800	53900	54000	53800	301
351	20250114	131900	879984000	53900	53800	53900	53800	671
352	20250114	131800	843817600	53800	53800	53800	53800	19
353	20250114	131700	842795400	53800	53800	53800	53800	11
354	20250114	131600	842203600	53800	53800	53800	53800	1
355	20250114	131500	842149800	53800	53800	53800	53800	24
356	20250114	131400	840858600	53800	53800	53800	53800	0
357	20250114	131300	840858600	53800	53800	53800	53800	5
358	20250114	131200	840589600	53800	53700	53800	53700	7
359	20250114	131100	840213500	53700	53700	53700	53700	4
360	20250114	131000	839998700	53800	53700	53800	53700	6
361	20250114	130900	839676300	53800	53800	53800	53800	231
362	20250114	130800	827248500	53700	53700	53700	53700	21
363	20250114	130700	826120800	53700	53700	53700	53700	0
364	20250114	130600	826120800	53700	53700	53700	53700	4
365	20250114	130500	825906000	53700	53700	53700	53700	14
366	20250114	130400	825154200	53700	53700	53700	53700	44
367	20250114	130300	822791400	53700	53700	53700	53700	0
368	20250114	130200	822791400	53700	53800	53800	53700	55
369	20250114	130100	819834200	53700	53700	53700	53700	4
370	20250114	130000	819619400	53700	53700	53700	53700	0
371	20250114	125900	819619400	53700	53700	53800	53700	24
372	20250114	125800	818330300	53800	53800	53800	53800	246
373	20250114	125700	805095500	53800	53800	53800	53800	7
374	20250114	125600	804718900	53800	53800	53800	53800	124
375	20250114	125500	798047700	53800	53800	53900	53800	10
376	20250114	125400	797509600	53900	53800	53900	53800	51
377	20250114	125300	794761200	53900	53900	53900	53900	0
378	20250114	125200	794761200	53900	53800	53900	53800	28
379	20250114	125100	793252400	53800	53800	53900	53800	280
380	20250114	125000	778167700	53700	53700	53700	53700	12
381	20250114	124900	777523300	53800	53800	53800	53800	0
382	20250114	124800	777523300	53800	53800	53900	53700	29
383	20250114	124700	775962700	53800	53800	53900	53800	8
384	20250114	124600	775532200	53700	53700	53800	53700	117
385	20250114	124500	769239300	53800	53800	53800	53800	116
386	20250114	124400	762998500	53800	53800	53800	53800	1
387	20250114	124300	762944700	53800	53700	53800	53700	117
388	20250114	124200	756650500	53700	53700	53700	53700	12
389	20250114	124100	756006100	53700	53800	53900	53700	9
390	20250114	124000	755521900	53900	53800	53900	53800	24
391	20250114	123900	754230000	53900	53800	53900	53700	486
392	20250114	123800	728078800	53800	53900	53900	53800	113
393	20250114	123700	721999300	53800	53900	53900	53700	11
394	20250114	123600	721407700	53800	53700	53900	53700	22
395	20250114	123500	720225700	53800	53800	53800	53800	1
396	20250114	123400	720171900	53800	53700	53800	53700	17
397	20250114	123300	719257800	53800	53800	53800	53800	13
398	20250114	123200	718558400	53800	53700	53800	53700	20
399	20250114	123100	717484100	53800	53800	53800	53800	1
400	20250114	123000	717430300	53700	53800	53800	53700	10
401	20250114	122900	716892800	53900	53800	53900	53700	18
402	20250114	122800	715925100	53700	53800	53900	53700	19
403	20250114	122700	714903300	53900	53700	53900	53700	5
404	20250114	122600	714634600	53900	53800	53900	53800	6
405	20250114	122500	714311600	53900	53900	53900	53700	23
406	20250114	122400	713072900	53700	53700	53700	53700	0
407	20250114	122300	713072900	53700	53700	53700	53700	15
408	20250114	122200	712267400	54000	53800	54000	53800	820
409	20250114	122100	668058500	53900	53700	53900	53700	550
410	20250114	122000	638443300	53800	53800	53800	53700	333
411	20250114	121900	620530400	53700	53800	53800	53600	108
412	20250114	121800	614723000	53800	53600	53800	53600	206
413	20250114	121700	603660400	53800	53800	53800	53700	23
414	20250114	121600	602424800	53700	53600	53700	53600	19
415	20250114	121500	601404900	53800	53700	53800	53600	228
416	20250114	121400	589157700	53700	53500	53700	53500	366
417	20250114	121300	569508300	53700	53700	53700	53700	0
418	20250114	121200	569508300	53700	53700	53700	53500	27
419	20250114	121100	568060800	53700	53500	53700	53500	20
420	20250114	121000	566989700	53500	53500	53500	53500	4
421	20250114	120900	566775700	53600	53500	53700	53500	10
422	20250114	120800	566240100	53500	53500	53500	53500	0
423	20250114	120700	566240100	53500	53700	53700	53500	7
424	20250114	120600	565865000	53700	53600	53700	53600	40
425	20250114	120500	563720300	53700	53500	53700	53500	53
426	20250114	120400	560883800	53700	53600	53700	53500	60
427	20250114	120300	557667700	53600	53500	53600	53500	19
428	20250114	120200	556650100	53500	53500	53500	53500	5
429	20250114	120100	556382600	53500	53400	53500	53400	17
430	20250114	120000	555474200	53500	53400	53500	53400	7
431	20250114	115900	555100200	53500	53500	53500	53500	4
432	20250114	115800	554886200	53400	53400	53400	53400	9
433	20250114	115700	554405600	53400	53500	53500	53400	8
434	20250114	115600	553977700	53400	53600	53600	53400	50
435	20250114	115500	551307500	53600	53400	53600	53400	59
436	20250114	115400	548156500	53400	53400	53400	53400	5
437	20250114	115300	547889500	53400	53400	53400	53400	123
438	20250114	115200	541321300	53400	53400	53500	53400	32
439	20250114	115100	539610100	53500	53500	53500	53500	104
440	20250114	115000	534046100	53500	53500	53500	53500	10
441	20250114	114900	533511100	53500	53500	53500	53500	5
442	20250114	114800	533243600	53500	53500	53500	53500	2
443	20250114	114700	533136600	53500	53500	53500	53500	4
444	20250114	114600	532922600	53500	53500	53500	53500	0
445	20250114	114500	532922600	53500	53500	53500	53400	239
446	20250114	114400	520138500	53500	53500	53500	53500	4
447	20250114	114300	519924500	53600	53600	53600	53600	2
448	20250114	114200	519817300	53500	53500	53500	53500	17
449	20250114	114100	518907800	53500	53500	53500	53500	2
450	20250114	114000	518800800	53500	53500	53500	53500	13
451	20250114	113900	518105300	53500	53500	53500	53500	0
452	20250114	113800	518105300	53500	53500	53500	53500	4
453	20250114	113700	517891300	53600	53600	53600	53600	5
454	20250114	113600	517623300	53500	53500	53500	53500	7
455	20250114	113500	517248800	53500	53500	53500	53500	5
456	20250114	113400	516981300	53500	53500	53700	53500	63
457	20250114	113300	513605700	53600	53500	53600	53500	13
458	20250114	113200	512909300	53500	53500	53500	53500	0
459	20250114	113100	512909300	53500	53500	53700	53500	139
460	20250114	113000	505472000	53500	53500	53500	53500	8
461	20250114	112900	505044000	53500	53500	53500	53500	5
462	20250114	112800	504776500	53600	53600	53600	53600	17
463	20250114	112700	503865300	53500	53700	53700	53500	205
464	20250114	112600	492897600	53700	53500	53700	53500	31
465	20250114	112500	491237100	53700	53700	53700	53700	9
466	20250114	112400	490753800	53700	53600	53700	53500	22
467	20250114	112300	489574900	53600	53600	53600	53600	38
468	20250114	112200	487538100	53600	53700	53700	53600	12
469	20250114	112100	486894500	53700	53600	53700	53600	24
470	20250114	112000	485607000	53600	53600	53700	53600	29
471	20250114	111900	484050600	53700	53600	53700	53600	18
472	20250114	111800	483084300	53600	53700	53700	53600	16
473	20250114	111700	482225500	53600	53600	53700	53600	25
474	20250114	111600	480885300	53600	53600	53600	53600	3
475	20250114	111500	480724500	53700	53600	53700	53600	25
476	20250114	111400	479382500	53600	53600	53600	53600	0
477	20250114	111300	479382500	53600	53600	53600	53600	11
478	20250114	111200	478792900	53700	53600	53700	53600	86
479	20250114	111100	474182200	53700	53600	53700	53600	18
480	20250114	111000	473216300	53600	53600	53600	53500	92
481	20250114	110900	468286200	53600	53600	53600	53500	65
482	20250114	110800	464802700	53700	53600	53700	53500	205
483	20250114	110700	453814700	53700	53600	53700	53600	11
484	20250114	110600	453225000	53600	53600	53600	53600	5
485	20250114	110500	452957000	53700	53600	53700	53600	21
486	20250114	110400	451829600	53700	53600	53700	53600	204
487	20250114	110300	440892400	53500	53600	53700	53500	117
488	20250114	110200	434621900	53500	53600	53700	53500	151
489	20250114	110100	426527300	53500	53500	53500	53500	0
490	20250114	110000	426527300	53500	53600	53600	53500	19
491	20250114	105900	425510600	53600	53600	53600	53500	6
492	20250114	105800	425189400	53600	53600	53600	53600	2
493	20250114	105700	425082200	53700	53600	53700	53500	27
494	20250114	105600	423636400	53700	53700	53700	53700	27
495	20250114	105500	422186500	53700	53500	53700	53500	20
496	20250114	105400	421115300	53500	53500	53500	53500	0
497	20250114	105300	421115300	53500	53700	53700	53500	23
498	20250114	105200	419882000	53600	53400	53600	53400	123
499	20250114	105100	413291400	53400	53400	53400	53400	4
500	20250114	105000	413077800	53600	53400	53600	53400	21
501	20250114	104900	411955200	53600	53500	53600	53500	18
502	20250114	104800	410992000	53600	53600	53600	53400	13
503	20250114	104700	410297200	53500	53400	53500	53400	2
504	20250114	104600	410190300	53700	53600	53700	53400	23
505	20250114	104500	408957200	53500	53400	53700	53400	122
506	20250114	104400	402430100	53700	53700	53700	53400	149
507	20250114	104300	394460600	53700	53400	53700	53400	222
508	20250114	104200	382576200	53400	53500	53500	53400	148
509	20250114	104100	374668500	53500	53500	53500	53500	77
510	20250114	104000	370549000	53500	53500	53500	53500	87
511	20250114	103900	365894500	53500	53500	53500	53500	4
512	20250114	103800	365680500	53500	53500	53500	53500	4
513	20250114	103700	365466500	53500	53500	53500	53500	4
514	20250114	103600	365252500	53700	53700	53700	53700	0
515	20250114	103500	365252500	53700	53500	53700	53500	79
516	20250114	103400	361025600	53500	53400	53500	53400	71
517	20250114	103300	357227900	53500	53500	53500	53500	6
518	20250114	103200	356906900	53400	53400	53400	53400	8
519	20250114	103100	356479700	53500	53500	53500	53500	1
520	20250114	103000	356426200	53500	53500	53500	53400	20
521	20250114	102900	355357100	53500	53400	53500	53400	24
522	20250114	102800	354073500	53400	53400	53400	53400	8
523	20250114	102700	353646300	53400	53400	53400	53400	17
524	20250114	102600	352738500	53400	53400	53400	53400	9
525	20250114	102500	352257900	53500	53400	53500	53400	20
526	20250114	102400	351188300	53400	53400	53400	53400	4
527	20250114	102300	350974700	53400	53400	53400	53400	4
528	20250114	102200	350761100	53500	53500	53500	53500	556
529	20250114	102100	321015100	53600	53500	53600	53500	10
530	20250114	102000	320480000	53500	53500	53500	53500	0
531	20250114	101900	320480000	53500	53500	53600	53500	20
532	20250114	101800	319408800	53500	53500	53500	53500	0
533	20250114	101700	319408800	53500	53500	53500	53500	8
534	20250114	101600	318980800	53600	53500	53600	53500	44
535	20250114	101500	316622900	53600	53600	53600	53500	24
536	20250114	101400	315336900	53600	53500	53700	53500	10
537	20250114	101300	314801500	53700	53700	53700	53700	2
538	20250114	101200	314694100	53500	53700	53700	53500	18
539	20250114	101100	313730900	53500	53500	53500	53500	0
540	20250114	101000	313730900	53500	53700	53700	53500	7
541	20250114	100900	313356000	53700	53700	53700	53700	8
542	20250114	100800	312926400	53700	53700	53700	53500	69
543	20250114	100700	309226700	53600	53600	53600	53600	17
544	20250114	100600	308315500	53700	53600	53700	53600	408
545	20250114	100500	286443100	53600	53500	53600	53500	10
546	20250114	100400	285907500	53700	53700	53700	53700	2
547	20250114	100300	285800100	53700	53700	53700	53500	27
548	20250114	100200	284351000	53700	53700	53700	53700	6
549	20250114	100100	284028800	53700	53600	53700	53500	29
550	20250114	100000	282474100	53700	53700	53700	53700	22
551	20250114	095900	281292700	53400	53400	53400	53400	4
552	20250114	095800	281079100	53600	53500	53700	53400	592
553	20250114	095700	249321900	53500	53500	53500	53500	60
554	20250114	095600	246111900	53500	53500	53500	53500	6
555	20250114	095500	245790900	53600	53600	53600	53600	0
556	20250114	095400	245790900	53600	53400	53600	53400	87
557	20250114	095300	241128500	53400	53400	53400	53400	18
558	20250114	095200	240167300	53400	53600	53600	53400	5
559	20250114	095100	239900100	53400	53400	53400	53400	0
560	20250114	095000	239900100	53400	53400	53400	53400	50
561	20250114	094900	237230100	53400	53500	53600	53400	374
562	20250114	094800	217209100	53500	53500	53500	53500	0
563	20250114	094700	217209100	53500	53500	53500	53400	7
564	20250114	094600	216835100	53400	53400	53400	53400	10
565	20250114	094500	216301100	53400	53700	53700	53400	5
566	20250114	094400	216033800	53700	53600	53700	53600	419
567	20250114	094300	193571000	53400	53400	53400	53400	4
568	20250114	094200	193357400	53600	53700	53700	53600	10
569	20250114	094100	192820800	53500	53700	53700	53500	45
570	20250114	094000	190408600	53600	53500	53700	53500	24
571	20250114	093900	189122200	53700	53700	53700	53700	19
572	20250114	093800	188101900	53700	53500	53700	53400	10
573	20250114	093700	187566300	53500	53600	53600	53500	42
574	20250114	093600	185316800	53400	53400	53400	53400	5
575	20250114	093500	185049800	53400	53400	53400	53400	0
576	20250114	093400	185049800	53400	53600	53600	53400	36
577	20250114	093300	183124100	53700	53500	53700	53500	133
578	20250114	093200	175985800	53500	53500	53500	53500	23
579	20250114	093100	174755300	53500	53400	53500	53400	26
580	20250114	093000	173366300	53600	53600	53600	53600	16
581	20250114	092900	172508700	53400	53400	53500	53400	35
582	20250114	092800	170638700	53500	53500	53500	53500	57
583	20250114	092700	167589200	53400	53400	53400	53400	5
584	20250114	092600	167322200	53500	53400	53500	53400	74
585	20250114	092500	163363300	53500	53500	53500	53500	37
586	20250114	092400	161383800	53500	53500	53500	53500	6
587	20250114	092300	161062800	53500	53600	53600	53400	1126
588	20250114	092200	100823100	53500	53500	53500	53500	5
589	20250114	092100	100555600	53700	53700	53700	53700	0
590	20250114	092000	100555600	53700	53700	53700	53500	7
591	20250114	091900	100180500	53500	53500	53500	53500	0
592	20250114	091800	100180500	53500	53600	53600	53500	10
593	20250114	091700	99644900	53600	53600	53600	53600	60
594	20250114	091600	96428900	53500	53500	53500	53500	171
595	20250114	091500	87280400	53600	53600	53600	53600	97
596	20250114	091400	82081200	53600	53600	53600	53600	149
597	20250114	091300	74094800	53600	53700	53700	53600	128
598	20250114	091200	67225400	53800	53700	53800	53700	142
599	20250114	091100	59594200	53700	53700	53700	53700	40
600	20250114	091000	57446200	53700	53600	53700	53600	195
601	20250114	090900	46987200	53600	53700	53700	53600	10
602	20250114	090800	46450400	53600	53600	53600	53500	223
603	20250114	090700	34516800	53500	53500	53500	53500	77
604	20250114	090600	30397300	53700	53800	53800	53600	147
605	20250114	090500	22507500	53800	53800	53800	53800	0
606	20250114	090400	22507500	53800	53800	53800	53800	0
607	20250114	090300	22507500	53800	53800	53900	53700	134
608	20250114	090200	15300000	53800	53800	53800	53800	0
609	20250114	090100	15300000	53800	53800	53800	53800	100
610	20250114	090000	9920000	53700	53600	53700	53600	185