KissMeData/035760/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191900	3229898500	53400	53400	53400	53400	1152
3	20250115	191800	3229898500	53400	53400	53400	53400	0
4	20250115	191700	3229898500	53400	53400	53400	53400	0
5	20250115	191600	3229898500	53400	53400	53400	53400	0
6	20250115	191500	3229898500	53400	53400	53400	53400	0
7	20250115	191400	3229898500	53400	53400	53400	53400	0
8	20250115	191300	3229898500	53400	53400	53400	53400	0
9	20250115	191200	3229898500	53400	53400	53400	53400	0
10	20250115	191100	3229898500	53400	53400	53400	53400	0
11	20250115	191000	3229898500	53400	53400	53400	53400	0
12	20250115	190900	3229898500	53400	53400	53400	53400	0
13	20250115	190800	3229898500	53400	53400	53400	53400	0
14	20250115	190700	3229898500	53400	53400	53400	53400	0
15	20250115	190600	3229898500	53400	53400	53400	53400	0
16	20250115	190500	3229898500	53400	53400	53400	53400	0
17	20250115	190400	3229898500	53400	53400	53400	53400	0
18	20250115	190300	3229898500	53400	53400	53400	53400	0
19	20250115	190200	3229898500	53400	53400	53400	53400	0
20	20250115	190100	3229898500	53400	53400	53400	53400	0
21	20250115	190000	3229898500	53400	53400	53400	53400	0
22	20250115	185900	3229898500	53400	53400	53400	53400	0
23	20250115	185800	3229898500	53400	53400	53400	53400	0
24	20250115	185700	3229898500	53400	53400	53400	53400	0
25	20250115	185600	3229898500	53400	53400	53400	53400	0
26	20250115	185500	3229898500	53400	53400	53400	53400	0
27	20250115	185400	3229898500	53400	53400	53400	53400	0
28	20250115	185300	3229898500	53400	53400	53400	53400	0
29	20250115	185200	3229898500	53400	53400	53400	53400	0
30	20250115	185100	3229898500	53400	53400	53400	53400	0
31	20250115	185000	3229898500	53400	53400	53400	53400	0
32	20250115	184900	3229898500	53400	53400	53400	53400	1152
33	20250115	184800	3229898500	53400	53400	53400	53400	0
34	20250115	184700	3229898500	53400	53400	53400	53400	0
35	20250115	184600	3229898500	53400	53400	53400	53400	0
36	20250115	184500	3229898500	53400	53400	53400	53400	0
37	20250115	184400	3229898500	53400	53400	53400	53400	0
38	20250115	184300	3229898500	53400	53400	53400	53400	0
39	20250115	184200	3229898500	53400	53400	53400	53400	0
40	20250115	184100	3229898500	53400	53400	53400	53400	0
41	20250115	184000	3229898500	53400	53400	53400	53400	0
42	20250115	183900	3229898500	53400	53400	53400	53400	0
43	20250115	183800	3229898500	53400	53400	53400	53400	0
44	20250115	183700	3229898500	53400	53400	53400	53400	0
45	20250115	183600	3229898500	53400	53400	53400	53400	0
46	20250115	183500	3229898500	53400	53400	53400	53400	0
47	20250115	183400	3229898500	53400	53400	53400	53400	0
48	20250115	183300	3229898500	53400	53400	53400	53400	0
49	20250115	183200	3229898500	53400	53400	53400	53400	0
50	20250115	183100	3229898500	53400	53400	53400	53400	0
51	20250115	183000	3229898500	53400	53400	53400	53400	0
52	20250115	182900	3229898500	53400	53400	53400	53400	0
53	20250115	182800	3229898500	53400	53400	53400	53400	0
54	20250115	182700	3229898500	53400	53400	53400	53400	0
55	20250115	182600	3229898500	53400	53400	53400	53400	0
56	20250115	182500	3229898500	53400	53400	53400	53400	0
57	20250115	182400	3229898500	53400	53400	53400	53400	0
58	20250115	182300	3229898500	53400	53400	53400	53400	0
59	20250115	182200	3229898500	53400	53400	53400	53400	0
60	20250115	182100	3229898500	53400	53400	53400	53400	0
61	20250115	182000	3229898500	53400	53400	53400	53400	0
62	20250115	181900	3229898500	53400	53400	53400	53400	1152
63	20250115	181800	3229898500	53400	53400	53400	53400	0
64	20250115	181700	3229898500	53400	53400	53400	53400	0
65	20250115	181600	3229898500	53400	53400	53400	53400	0
66	20250115	181500	3229898500	53400	53400	53400	53400	0
67	20250115	181400	3229898500	53400	53400	53400	53400	0
68	20250115	181300	3229898500	53400	53400	53400	53400	0
69	20250115	181200	3229898500	53400	53400	53400	53400	0
70	20250115	181100	3229898500	53400	53400	53400	53400	0
71	20250115	181000	3229898500	53400	53400	53400	53400	0
72	20250115	180900	3229898500	53400	53400	53400	53400	0
73	20250115	180800	3229898500	53400	53400	53400	53400	0
74	20250115	180700	3229898500	53400	53400	53400	53400	0
75	20250115	180600	3229898500	53400	53400	53400	53400	0
76	20250115	180500	3229898500	53400	53400	53400	53400	0
77	20250115	180400	3229898500	53400	53400	53400	53400	0
78	20250115	180300	3229898500	53400	53400	53400	53400	0
79	20250115	180200	3229898500	53400	53400	53400	53400	0
80	20250115	180100	3229898500	53400	53400	53400	53400	0
81	20250115	180000	3229898500	53400	53400	53400	53400	0
82	20250115	175900	3229898500	53400	53400	53400	53400	0
83	20250115	175800	3229898500	53400	53400	53400	53400	0
84	20250115	175700	3229898500	53400	53400	53400	53400	0
85	20250115	175600	3229898500	53400	53400	53400	53400	0
86	20250115	175500	3229898500	53400	53400	53400	53400	0
87	20250115	175400	3229898500	53400	53400	53400	53400	0
88	20250115	175300	3229898500	53400	53400	53400	53400	0
89	20250115	175200	3229898500	53400	53400	53400	53400	0
90	20250115	175100	3229898500	53400	53400	53400	53400	0
91	20250115	175000	3229898500	53400	53400	53400	53400	0
92	20250115	174900	3229898500	53400	53400	53400	53400	1152
93	20250115	174800	3229898500	53400	53400	53400	53400	0
94	20250115	174700	3229898500	53400	53400	53400	53400	0
95	20250115	174600	3229898500	53400	53400	53400	53400	0
96	20250115	174500	3229898500	53400	53400	53400	53400	0
97	20250115	174400	3229898500	53400	53400	53400	53400	0
98	20250115	174300	3229898500	53400	53400	53400	53400	0
99	20250115	174200	3229898500	53400	53400	53400	53400	0
100	20250115	174100	3229898500	53400	53400	53400	53400	0
101	20250115	174000	3229898500	53400	53400	53400	53400	0
102	20250115	173900	3229898500	53400	53400	53400	53400	0
103	20250115	173800	3229898500	53400	53400	53400	53400	0
104	20250115	173700	3229898500	53400	53400	53400	53400	0
105	20250115	173600	3229898500	53400	53400	53400	53400	0
106	20250115	173500	3229898500	53400	53400	53400	53400	0
107	20250115	173400	3229898500	53400	53400	53400	53400	0
108	20250115	173300	3229898500	53400	53400	53400	53400	0
109	20250115	173200	3229898500	53400	53400	53400	53400	0
110	20250115	173100	3229898500	53400	53400	53400	53400	0
111	20250115	173000	3229898500	53400	53400	53400	53400	0
112	20250115	172900	3229898500	53400	53400	53400	53400	0
113	20250115	172800	3229898500	53400	53400	53400	53400	0
114	20250115	172700	3229898500	53400	53400	53400	53400	0
115	20250115	172600	3229898500	53400	53400	53400	53400	0
116	20250115	172500	3229898500	53400	53400	53400	53400	0
117	20250115	172400	3229898500	53400	53400	53400	53400	0
118	20250115	172300	3229898500	53400	53400	53400	53400	0
119	20250115	172200	3229898500	53400	53400	53400	53400	0
120	20250115	172100	3229898500	53400	53400	53400	53400	0
121	20250115	172000	3229898500	53400	53400	53400	53400	0
122	20250115	171900	3229898500	53400	53400	53400	53400	1152
123	20250115	171800	3229898500	53400	53400	53400	53400	0
124	20250115	171700	3229898500	53400	53400	53400	53400	0
125	20250115	171600	3229898500	53400	53400	53400	53400	0
126	20250115	171500	3229898500	53400	53400	53400	53400	0
127	20250115	171400	3229898500	53400	53400	53400	53400	0
128	20250115	171300	3229898500	53400	53400	53400	53400	0
129	20250115	171200	3229898500	53400	53400	53400	53400	0
130	20250115	171100	3229898500	53400	53400	53400	53400	0
131	20250115	171000	3229898500	53400	53400	53400	53400	0
132	20250115	170900	3229898500	53400	53400	53400	53400	0
133	20250115	170800	3229898500	53400	53400	53400	53400	0
134	20250115	170700	3229898500	53400	53400	53400	53400	0
135	20250115	170600	3229898500	53400	53400	53400	53400	0
136	20250115	170500	3229898500	53400	53400	53400	53400	0
137	20250115	170400	3229898500	53400	53400	53400	53400	0
138	20250115	170300	3229898500	53400	53400	53400	53400	0
139	20250115	170200	3229898500	53400	53400	53400	53400	0
140	20250115	170100	3229898500	53400	53400	53400	53400	0
141	20250115	170000	3229898500	53400	53400	53400	53400	0
142	20250115	165900	3229898500	53400	53400	53400	53400	0
143	20250115	165800	3229898500	53400	53400	53400	53400	0
144	20250115	165700	3229898500	53400	53400	53400	53400	0
145	20250115	165600	3229898500	53400	53400	53400	53400	0
146	20250115	165500	3229898500	53400	53400	53400	53400	0
147	20250115	165400	3229898500	53400	53400	53400	53400	0
148	20250115	165300	3229898500	53400	53400	53400	53400	0
149	20250115	165200	3229898500	53400	53400	53400	53400	0
150	20250115	165100	3229898500	53400	53400	53400	53400	0
151	20250115	165000	3229898500	53400	53400	53400	53400	0
152	20250115	164900	3229898500	53400	53400	53400	53400	1152
153	20250115	164800	3229898500	53400	53400	53400	53400	0
154	20250115	164700	3229898500	53400	53400	53400	53400	0
155	20250115	164600	3229898500	53400	53400	53400	53400	0
156	20250115	164500	3229898500	53400	53400	53400	53400	0
157	20250115	164400	3229898500	53400	53400	53400	53400	0
158	20250115	164300	3229898500	53400	53400	53400	53400	0
159	20250115	164200	3229898500	53400	53400	53400	53400	0
160	20250115	164100	3229898500	53400	53400	53400	53400	0
161	20250115	164000	3229898500	53400	53400	53400	53400	0
162	20250115	163900	3229898500	53400	53400	53400	53400	0
163	20250115	163800	3229898500	53400	53400	53400	53400	0
164	20250115	163700	3229898500	53400	53400	53400	53400	0
165	20250115	163600	3229898500	53400	53400	53400	53400	0
166	20250115	163500	3229898500	53400	53400	53400	53400	0
167	20250115	163400	3229898500	53400	53400	53400	53400	0
168	20250115	163300	3229898500	53400	53400	53400	53400	0
169	20250115	163200	3229898500	53400	53400	53400	53400	0
170	20250115	163100	3229898500	53400	53400	53400	53400	0
171	20250115	163000	3229898500	53400	53400	53400	53400	0
172	20250115	162900	3229898500	53400	53400	53400	53400	0
173	20250115	162800	3229898500	53400	53400	53400	53400	0
174	20250115	162700	3229898500	53400	53400	53400	53400	0
175	20250115	162600	3229898500	53400	53400	53400	53400	0
176	20250115	162500	3229898500	53400	53400	53400	53400	0
177	20250115	162400	3229898500	53400	53400	53400	53400	0
178	20250115	162300	3229898500	53400	53400	53400	53400	0
179	20250115	162200	3229898500	53400	53400	53400	53400	0
180	20250115	162100	3229898500	53400	53400	53400	53400	0
181	20250115	162000	3229898500	53400	53400	53400	53400	0
182	20250115	161900	3229898500	53400	53400	53400	53400	1152
183	20250115	161800	3229898500	53400	53400	53400	53400	0
184	20250115	161700	3229898500	53400	53400	53400	53400	0
185	20250115	161600	3229898500	53400	53400	53400	53400	0
186	20250115	161500	3229898500	53400	53400	53400	53400	0
187	20250115	161400	3229898500	53400	53400	53400	53400	0
188	20250115	161300	3229898500	53400	53400	53400	53400	0
189	20250115	161200	3229898500	53400	53400	53400	53400	0
190	20250115	161100	3229898500	53400	53400	53400	53400	0
191	20250115	161000	3229898500	53400	53400	53400	53400	0
192	20250115	160900	3229898500	53400	53400	53400	53400	0
193	20250115	160800	3229898500	53400	53400	53400	53400	0
194	20250115	160700	3229898500	53400	53400	53400	53400	0
195	20250115	160600	3229898500	53400	53400	53400	53400	0
196	20250115	160500	3229898500	53400	53400	53400	53400	0
197	20250115	160400	3229898500	53400	53400	53400	53400	0
198	20250115	160300	3229898500	53400	53400	53400	53400	0
199	20250115	160200	3229898500	53400	53400	53400	53400	0
200	20250115	160100	3229898500	53400	53400	53400	53400	0
201	20250115	160000	3229898500	53400	53400	53400	53400	0
202	20250115	155900	3229898500	53400	53400	53400	53400	0
203	20250115	155800	3229898500	53400	53400	53400	53400	0
204	20250115	155700	3229898500	53400	53400	53400	53400	0
205	20250115	155600	3229898500	53400	53400	53400	53400	0
206	20250115	155500	3229898500	53400	53400	53400	53400	0
207	20250115	155400	3229898500	53400	53400	53400	53400	0
208	20250115	155300	3229898500	53400	53400	53400	53400	0
209	20250115	155200	3229898500	53400	53400	53400	53400	0
210	20250115	155100	3229898500	53400	53400	53400	53400	0
211	20250115	155000	3229898500	53400	53400	53400	53400	0
212	20250115	154900	3229898500	53400	53400	53400	53400	1152
213	20250115	154800	3229898500	53400	53400	53400	53400	0
214	20250115	154700	3229898500	53400	53400	53400	53400	0
215	20250115	154600	3229898500	53400	53400	53400	53400	0
216	20250115	154500	3229898500	53400	53400	53400	53400	0
217	20250115	154400	3229898500	53400	53400	53400	53400	0
218	20250115	154300	3229898500	53400	53400	53400	53400	0
219	20250115	154200	3229898500	53400	53400	53400	53400	0
220	20250115	154100	3229898500	53400	53400	53400	53400	0
221	20250115	154000	3229898500	53400	53400	53400	53400	0
222	20250115	153900	3229898500	53400	53400	53400	53400	0
223	20250115	153800	3229898500	53400	53400	53400	53400	0
224	20250115	153700	3229898500	53400	53400	53400	53400	0
225	20250115	153600	3229898500	53400	53400	53400	53400	0
226	20250115	153500	3229898500	53400	53400	53400	53400	0
227	20250115	153400	3229898500	53400	53400	53400	53400	0
228	20250115	153300	3229898500	53400	53400	53400	53400	0
229	20250115	153200	3229898500	53400	53400	53400	53400	0
230	20250115	153100	3229898500	53400	53400	53400	53400	0
231	20250115	153000	3229898500	53400	53400	53400	53400	1152
232	20250115	152900	3168381700	53500	53500	53500	53500	0
233	20250115	152800	3168381700	53500	53500	53500	53500	0
234	20250115	152700	3168381700	53500	53500	53500	53500	0
235	20250115	152600	3168381700	53500	53500	53500	53500	0
236	20250115	152500	3168381700	53500	53500	53500	53500	0
237	20250115	152400	3168381700	53500	53500	53500	53500	0
238	20250115	152300	3168381700	53500	53500	53500	53500	0
239	20250115	152200	3168381700	53500	53500	53500	53500	0
240	20250115	152100	3168381700	53500	53500	53500	53500	0
241	20250115	152000	3168381700	53500	53500	53500	53500	0
242	20250115	151900	3168381700	53500	53700	53800	53500	534
243	20250115	151800	3139723500	53700	53700	53700	53700	218
244	20250115	151700	3128016900	53700	53600	53700	53600	171
245	20250115	151600	3118836500	53700	53600	53700	53600	44
246	20250115	151500	3116476400	53700	53600	53700	53600	290
247	20250115	151400	3100909700	53700	53600	53700	53600	580
248	20250115	151300	3069816700	53600	53500	53600	53400	427
249	20250115	151200	3046965100	53400	53400	53400	53400	43
250	20250115	151100	3044668900	53400	53500	53500	53400	82
251	20250115	151000	3040284600	53500	53400	53500	53400	107
252	20250115	150900	3034565400	53500	53500	53600	53400	311
253	20250115	150800	3017925800	53500	53400	53500	53400	197
254	20250115	150700	3007390600	53400	53500	53500	53400	65
255	20250115	150600	3003916200	53400	53500	53500	53400	83
256	20250115	150500	2999482200	53500	53400	53500	53400	108
257	20250115	150400	2993712500	53500	53500	53500	53400	130
258	20250115	150300	2986759600	53500	53300	53500	53300	112
259	20250115	150200	2980785000	53500	53500	53500	53300	57
260	20250115	150100	2977739900	53300	53500	53500	53300	118
261	20250115	150000	2971435900	53500	53300	53500	53300	66
262	20250115	145900	2967914100	53500	53500	53500	53300	44
263	20250115	145800	2965564100	53300	53400	53500	53300	129
264	20250115	145700	2958672200	53400	53500	53500	53300	51
265	20250115	145600	2955950500	53300	53300	53500	53300	54
266	20250115	145500	2953069600	53400	53300	53400	53300	64
267	20250115	145400	2949656500	53400	53400	53400	53300	139
268	20250115	145300	2942235900	53300	53300	53400	53300	60
269	20250115	145200	2939036200	53400	53400	53400	53300	54
270	20250115	145100	2936154800	53300	53400	53400	53200	60
271	20250115	145000	2932957500	53200	53400	53400	53200	62
272	20250115	144900	2929654900	53200	53400	53400	53200	70
273	20250115	144800	2925925500	53300	53300	53400	53200	203
274	20250115	144700	2915107100	53400	53400	53500	53300	54
275	20250115	144600	2912224900	53300	53300	53400	53300	109
276	20250115	144500	2906413600	53400	53300	53400	53300	126
277	20250115	144400	2899687500	53400	53400	53400	53300	156
278	20250115	144300	2891366300	53400	53300	53400	53300	60
279	20250115	144200	2888166600	53400	53400	53400	53300	51
280	20250115	144100	2885445700	53300	53400	53400	53300	77
281	20250115	144000	2881338400	53400	53400	53400	53300	293
282	20250115	143900	2865719800	53400	53400	53400	53200	108
283	20250115	143800	2859958700	53400	53300	53400	53200	60
284	20250115	143700	2856759900	53400	53400	53400	53300	58
285	20250115	143600	2853664900	53300	53300	53400	53300	186
286	20250115	143500	2843736900	53400	53300	53400	53300	89
287	20250115	143400	2838986400	53400	53400	53400	53300	104
288	20250115	143300	2833440100	53400	53400	53400	53300	41
289	20250115	143200	2831253100	53300	53300	53400	53200	70
290	20250115	143100	2827521800	53200	53200	53400	53200	61
291	20250115	143000	2824272800	53400	53200	53400	53200	101
292	20250115	142900	2818891200	53300	53300	53400	53200	105
293	20250115	142800	2813296700	53300	53400	53400	53200	83
294	20250115	142700	2808873300	53200	53400	53400	53200	106
295	20250115	142600	2803228700	53200	53300	53400	53200	118
296	20250115	142500	2796942000	53400	53400	53400	53300	71
297	20250115	142400	2793156100	53400	53400	53400	53200	114
298	20250115	142300	2787079200	53400	53400	53400	53200	78
299	20250115	142200	2782922100	53400	53400	53400	53200	119
300	20250115	142100	2776584000	53200	53200	53400	53200	236
301	20250115	142000	2764001000	53300	53200	53400	53200	89
302	20250115	141900	2759261700	53300	53200	53400	53200	111
303	20250115	141800	2753351100	53400	53400	53400	53200	41
304	20250115	141700	2751166500	53200	53400	53400	53200	111
305	20250115	141600	2745255700	53300	53400	53400	53200	75
306	20250115	141500	2741258500	53200	53300	53400	53200	127
307	20250115	141400	2734496500	53400	53300	53400	53300	105
308	20250115	141300	2728897500	53400	53400	53400	53200	235
309	20250115	141200	2716374100	53200	53400	53400	53200	124
310	20250115	141100	2709771500	53400	53400	53400	53200	76
311	20250115	141000	2705724900	53200	53400	53400	53200	112
312	20250115	140900	2699756200	53400	53300	53400	53300	131
313	20250115	140800	2692770400	53400	53300	53400	53300	71
314	20250115	140700	2688984400	53400	53300	53400	53200	132
315	20250115	140600	2681948600	53300	53400	53400	53300	39
316	20250115	140500	2679868200	53300	53300	53400	53300	93
317	20250115	140400	2674909600	53400	53300	53400	53300	139
318	20250115	140300	2667496400	53300	53400	53400	53300	252
319	20250115	140200	2654063100	53400	53400	53400	53300	113
320	20250115	140100	2648037500	53400	53400	53400	53300	78
321	20250115	140000	2643878200	53300	53300	53400	53300	117
322	20250115	135900	2637640500	53400	53400	53400	53300	116
323	20250115	135800	2631455000	53300	53400	53400	53300	97
324	20250115	135700	2626279400	53500	53400	53500	53300	138
325	20250115	135600	2618916100	53500	53300	53500	53300	80
326	20250115	135500	2614647500	53300	53300	53500	53300	60
327	20250115	135400	2611446500	53500	53500	53500	53300	254
328	20250115	135300	2597900900	53300	53400	53500	53300	156
329	20250115	135200	2589579900	53500	53400	53500	53300	211
330	20250115	135100	2578318100	53400	53300	53400	53200	568
331	20250115	135000	2548007900	53400	53300	53400	53200	134
332	20250115	134900	2540868400	53300	53300	53300	53200	160
333	20250115	134800	2532346700	53200	53300	53400	53200	161
334	20250115	134700	2523771300	53300	53200	53300	53100	564
335	20250115	134600	2493771900	53300	53200	53300	53200	228
336	20250115	134500	2481634100	53200	53200	53200	53200	121
337	20250115	134400	2475196900	53200	53200	53200	53100	190
338	20250115	134300	2465092000	53200	53200	53200	53200	84
339	20250115	134200	2460623200	53200	53100	53300	53100	197
340	20250115	134100	2450143100	53100	53100	53300	53100	61
341	20250115	134000	2446903800	53100	53100	53100	53100	180
342	20250115	133900	2437345800	53100	53200	53200	53100	90
343	20250115	133800	2432563600	53200	53200	53200	53100	169
344	20250115	133700	2423579800	53100	53200	53300	53100	127
345	20250115	133600	2416824700	53200	53200	53300	53200	144
346	20250115	133500	2409162900	53200	53200	53200	53200	678
347	20250115	133400	2373093300	53300	53400	53400	53200	702
348	20250115	133300	2335676800	53300	53300	53500	53300	171
349	20250115	133200	2326550300	53300	53200	53300	53200	126
350	20250115	133100	2319839700	53200	53200	53300	53200	49
351	20250115	133000	2317232300	53300	53200	53300	53200	98
352	20250115	132900	2312018300	53400	53200	53400	53200	103
353	20250115	132800	2306525000	53200	53300	53400	53200	116
354	20250115	132700	2300344200	53300	53300	53300	53300	69
355	20250115	132600	2296666500	53300	53300	53500	53300	142
356	20250115	132500	2289090100	53200	53300	53400	53200	223
357	20250115	132400	2277194700	53300	53300	53300	53300	24
358	20250115	132300	2275915500	53300	53300	53300	53200	194
359	20250115	132200	2265577800	53300	53200	53300	53200	33
360	20250115	132100	2263820900	53200	53300	53400	53200	214
361	20250115	132000	2252407000	53300	53300	53300	53200	284
362	20250115	131900	2237272500	53200	53300	53300	53200	386
363	20250115	131800	2216704400	53300	53300	53300	53300	43
364	20250115	131700	2214412500	53400	53200	53400	53200	399
365	20250115	131600	2193137800	53200	53300	53300	53200	70
366	20250115	131500	2189410200	53400	53300	53400	53200	39
367	20250115	131400	2187330400	53300	53300	53300	53300	327
368	20250115	131300	2169901300	53400	53300	53500	53300	144
369	20250115	131200	2162223200	53300	53500	53500	53300	30
370	20250115	131100	2160622200	53400	53200	53400	53200	271
371	20250115	131000	2146169800	53300	53300	53300	53200	252
372	20250115	130900	2132740500	53300	53200	53300	53200	53
373	20250115	130800	2129919800	53200	53200	53300	53200	56
374	20250115	130700	2126939600	53300	53300	53300	53200	69
375	20250115	130600	2123263800	53200	53200	53300	53200	45
376	20250115	130500	2120869700	53200	53300	53300	53200	26
377	20250115	130400	2119486300	53200	53200	53300	53200	102
378	20250115	130300	2114057200	53200	53200	53200	53200	21
379	20250115	130200	2112940000	53200	53200	53300	53200	70
380	20250115	130100	2109213400	53200	53200	53300	53200	64
381	20250115	130000	2105808500	53200	53200	53200	53200	23
382	20250115	125900	2104584900	53200	53200	53200	53200	45
383	20250115	125800	2102190900	53200	53300	53300	53200	58
384	20250115	125700	2099104300	53200	53200	53200	53200	54
385	20250115	125600	2096231500	53300	53200	53300	53200	164
386	20250115	125500	2087505400	53200	53200	53200	53200	143
387	20250115	125400	2079897800	53200	53200	53300	53200	45
388	20250115	125300	2077503700	53200	53200	53200	53200	59
389	20250115	125200	2074364900	53200	53200	53200	53200	44
390	20250115	125100	2072024100	53200	53200	53200	53200	44
391	20250115	125000	2069683300	53300	53300	53300	53200	26
392	20250115	124900	2068299900	53500	53200	53500	53200	82
393	20250115	124800	2063927100	53200	53200	53200	53200	23
394	20250115	124700	2062703500	53400	53300	53400	53200	85
395	20250115	124600	2058176200	53200	53200	53200	53200	21
396	20250115	124500	2057059000	53200	53200	53200	53200	76
397	20250115	124400	2053015800	53400	53300	53400	53200	62
398	20250115	124300	2049712400	53300	53300	53300	53300	23
399	20250115	124200	2048486500	53300	53400	53400	53300	71
400	20250115	124100	2044702000	53400	53300	53400	53300	56
401	20250115	124000	2041717100	53300	53300	53300	53300	45
402	20250115	123900	2039318600	53300	53300	53400	53300	44
403	20250115	123800	2036973300	53400	53500	53500	53300	48
404	20250115	123700	2034412000	53300	53300	53400	53300	44
405	20250115	123600	2032066700	53300	53300	53300	53300	23
406	20250115	123500	2030840800	53300	53400	53400	53300	290
407	20250115	123400	2015361800	53400	53400	53400	53400	42
408	20250115	123300	2013119000	53400	53400	53400	53400	95
409	20250115	123200	2008046000	53400	53400	53500	53400	73
410	20250115	123100	2004147100	53400	53400	53400	53400	29
411	20250115	123000	2002598500	53400	53500	53500	53400	53
412	20250115	122900	1999767400	53400	53400	53500	53400	81
413	20250115	122800	1995439000	53400	53500	53500	53400	75
414	20250115	122700	1991428800	53500	53500	53500	53500	45
415	20250115	122600	1989021300	53500	53600	53600	53500	49
416	20250115	122500	1986399100	53500	53500	53600	53500	96
417	20250115	122400	1981258100	53500	53600	53600	53500	46
418	20250115	122300	1978794600	53500	53500	53600	53500	259
419	20250115	122200	1964923600	53500	53300	53500	53300	64
420	20250115	122100	1961508400	53500	53400	53500	53200	360
421	20250115	122000	1942338100	53500	53300	53500	53300	147
422	20250115	121900	1934480700	53300	53300	53400	53300	38
423	20250115	121800	1932453600	53300	53400	53400	53300	103
424	20250115	121700	1926957700	53300	53400	53400	53300	143
425	20250115	121600	1919323700	53500	53300	53500	53300	320
426	20250115	121500	1902233700	53300	53200	53300	53200	94
427	20250115	121400	1897227700	53200	53200	53200	53200	225
428	20250115	121300	1885257700	53200	53200	53200	53200	45
429	20250115	121200	1882863700	53300	53300	53300	53200	73
430	20250115	121100	1878975000	53200	53200	53200	53200	42
431	20250115	121000	1876740600	53200	53300	53400	53200	55
432	20250115	120900	1873813500	53300	53200	53300	53200	63
433	20250115	120800	1870457800	53200	53200	53300	53200	43
434	20250115	120700	1868169900	53200	53200	53200	53200	23
435	20250115	120600	1866946300	53200	53200	53300	53200	90
436	20250115	120500	1862153800	53200	53200	53200	53200	41
437	20250115	120400	1859972600	53200	53200	53200	53200	22
438	20250115	120300	1858802200	53200	53200	53300	53200	93
439	20250115	120200	1853849700	53200	53200	53200	53200	123
440	20250115	120100	1847306100	53200	53200	53400	53200	46
441	20250115	120000	1844858300	53300	53200	53300	53200	100
442	20250115	115900	1839533700	53200	53200	53200	53200	44
443	20250115	115800	1837192900	53200	53400	53400	53200	101
444	20250115	115700	1831811000	53300	53200	53300	53200	87
445	20250115	115600	1827178400	53200	53200	53400	53200	55
446	20250115	115500	1824249800	53200	53200	53200	53200	68
447	20250115	115400	1820632200	53400	53300	53400	53200	136
448	20250115	115300	1813380000	53200	53200	53200	53200	83
449	20250115	115200	1808964400	53200	53300	53300	53200	42
450	20250115	115100	1806728000	53300	53200	53400	53200	73
451	20250115	115000	1802840300	53300	53300	53400	53200	64
452	20250115	114900	1799429700	53300	53300	53300	53300	93
453	20250115	114800	1794472800	53300	53300	53400	53300	94
454	20250115	114700	1789457600	53300	53300	53300	53300	42
455	20250115	114600	1787219000	53400	53300	53400	53300	96
456	20250115	114500	1782102000	53200	53200	53300	53200	30
457	20250115	114400	1780505200	53200	53300	53400	53200	107
458	20250115	114300	1774804000	53200	53300	53300	53200	64
459	20250115	114200	1771397700	53300	53300	53300	53300	43
460	20250115	114100	1769105800	53300	53300	53600	53300	62
461	20250115	114000	1765800900	53600	53500	53600	53300	271
462	20250115	113900	1751304800	53500	53400	53500	53400	86
463	20250115	113800	1746705800	53500	53300	53500	53300	80
464	20250115	113700	1742437300	53300	53300	53400	53300	534
465	20250115	113600	1713974100	53400	53300	53400	53300	59
466	20250115	113500	1710827700	53400	53300	53400	53300	61
467	20250115	113400	1707574200	53300	53300	53400	53300	116
468	20250115	113300	1701384100	53300	53400	53400	53300	47
469	20250115	113200	1698877900	53400	53400	53400	53400	65
470	20250115	113100	1695406900	53400	53400	53400	53400	90
471	20250115	113000	1690600900	53400	53400	53500	53400	41
472	20250115	112900	1688411400	53400	53400	53500	53400	65
473	20250115	112800	1684940300	53400	53500	53500	53300	132
474	20250115	112700	1677882800	53500	53400	53500	53200	433
475	20250115	112600	1654798600	53200	53300	53300	53200	62
476	20250115	112500	1651497200	53300	53200	53400	53200	257
477	20250115	112400	1637784400	53200	53200	53200	53100	64
478	20250115	112300	1634380800	53300	53100	53300	53100	55
479	20250115	112200	1631455200	53100	53100	53300	53100	76
480	20250115	112100	1627415100	53100	53200	53400	53100	587
481	20250115	112000	1596220100	53300	53200	53300	53200	99
482	20250115	111900	1590947500	53300	53300	53400	53200	320
483	20250115	111800	1573882300	53300	53300	53300	53200	132
484	20250115	111700	1566849700	53200	53200	53300	53200	209
485	20250115	111600	1555712300	53300	53200	53300	53200	421
486	20250115	111500	1533303700	53200	53300	53300	53200	763
487	20250115	111400	1492638000	53300	53300	53400	53300	243
488	20250115	111300	1479673900	53400	53400	53400	53300	505
489	20250115	111200	1452709100	53400	53400	53400	53400	189
490	20250115	111100	1442616500	53400	53500	53500	53400	461
491	20250115	111000	1417957300	53500	53500	53600	53500	88
492	20250115	110900	1413249200	53600	53500	53600	53400	292
493	20250115	110800	1397628200	53500	53400	53600	53400	356
494	20250115	110700	1378597100	53400	53400	53500	53400	478
495	20250115	110600	1353071800	53500	53500	53500	53400	108
496	20250115	110500	1347295700	53400	53500	53500	53400	265
497	20250115	110400	1333128300	53400	53500	53500	53400	89
498	20250115	110300	1328375500	53500	53500	53500	53500	756
499	20250115	110200	1287929500	53500	53500	53600	53500	96
500	20250115	110100	1282793200	53600	53600	53600	53500	81
501	20250115	110000	1278453700	53500	53500	53500	53500	44
502	20250115	105900	1276099700	53500	53600	53600	53500	84
503	20250115	105800	1271605500	53500	53600	53600	53500	105
504	20250115	105700	1265986300	53500	53500	53700	53500	117
505	20250115	105600	1259712000	53600	53500	53600	53500	160
506	20250115	105500	1251149300	53500	53600	53700	53500	149
507	20250115	105400	1243164100	53600	53600	53700	53600	40
508	20250115	105300	1241018500	53600	53600	53700	53600	196
509	20250115	105200	1230497600	53500	53500	53600	53500	75
510	20250115	105100	1226483100	53500	53600	53600	53500	62
511	20250115	105000	1223162900	53500	53500	53700	53500	185
512	20250115	104900	1213244000	53500	53500	53700	53500	44
513	20250115	104800	1210886600	53700	53600	53700	53500	98
514	20250115	104700	1205636600	53500	53600	53800	53500	1115
515	20250115	104600	1145961000	53600	53700	53700	53600	42
516	20250115	104500	1143709700	53700	53600	53700	53500	138
517	20250115	104400	1136314200	53600	53600	53700	53600	115
518	20250115	104300	1130142900	53600	53600	53600	53600	62
519	20250115	104200	1126819700	53600	53600	53600	53600	63
520	20250115	104100	1123442900	53600	53600	53700	53600	83
521	20250115	104000	1118994000	53600	53600	53600	53600	64
522	20250115	103900	1115563600	53600	53600	53600	53600	70
523	20250115	103800	1111811600	53600	53500	53600	53500	262
524	20250115	103700	1097770800	53600	53600	53600	53600	88
525	20250115	103600	1093054000	53500	53600	53600	53500	88
526	20250115	103500	1088339300	53600	53500	53700	53500	291
527	20250115	103400	1072744700	53500	53600	53600	53500	77
528	20250115	103300	1068621500	53600	53600	53600	53500	88
529	20250115	103200	1063911600	53600	53600	53600	53600	21
530	20250115	103100	1062786000	53500	53600	53600	53500	165
531	20250115	103000	1053946000	53600	53600	53600	53600	97
532	20250115	102900	1048746800	53600	53700	53700	53600	81
533	20250115	102800	1044401900	53600	53600	53600	53600	129
534	20250115	102700	1037487500	53600	53600	53600	53500	1109
535	20250115	102600	978052400	53600	53600	53700	53600	170
536	20250115	102500	968932600	53700	53700	53700	53700	983
537	20250115	102400	916145500	53700	53700	53800	53700	88
538	20250115	102300	911419800	53700	53800	53800	53700	116
539	20250115	102200	905185200	53700	53800	53800	53700	24
540	20250115	102100	903895900	53700	53700	53700	53700	84
541	20250115	102000	899385100	53800	53800	53800	53700	138
542	20250115	101900	891966700	53700	53700	53800	53700	63
543	20250115	101800	888583500	53700	53700	53800	53700	110
544	20250115	101700	882672200	53800	53700	53800	53700	96
545	20250115	101600	877513300	53700	53800	53800	53700	51
546	20250115	101500	874773800	53800	53800	53800	53800	85
547	20250115	101400	870200800	53800	53800	53900	53700	103
548	20250115	101300	864661600	53800	53700	53800	53700	103
549	20250115	101200	859129400	53700	53800	54000	53700	953
550	20250115	101100	807878600	53800	53800	53800	53800	62
551	20250115	101000	804543000	53900	53900	53900	53800	92
552	20250115	100900	799587600	53800	53800	54000	53800	82
553	20250115	100800	795172300	53900	53700	53900	53700	41
554	20250115	100700	792967000	53700	53800	53800	53700	155
555	20250115	100600	784639800	53700	53800	53800	53700	242
556	20250115	100500	771625500	53700	53800	53800	53700	61
557	20250115	100400	768349500	53800	53800	53900	53800	469
558	20250115	100300	743117200	53800	53900	53900	53800	72
559	20250115	100200	739240400	53800	53800	53800	53800	158
560	20250115	100100	730740000	53800	53800	53900	53800	121
561	20250115	100000	724230100	53800	53900	53900	53800	271
562	20250115	095900	709623300	53900	53900	53900	53900	53
563	20250115	095800	706766600	54000	53900	54000	53900	48
564	20250115	095700	704179300	53900	53900	53900	53900	43
565	20250115	095600	701861600	53900	53900	54000	53900	465
566	20250115	095500	676756000	53900	53900	54000	53900	115
567	20250115	095400	670550600	53900	54000	54000	53900	192
568	20250115	095300	660187000	54000	54100	54100	54000	112
569	20250115	095200	654138900	54100	54100	54200	54000	212
570	20250115	095100	642672300	54100	54000	54100	54000	60
571	20250115	095000	639431900	54000	54100	54100	54000	77
572	20250115	094900	635268400	54000	54000	54100	54000	167
573	20250115	094800	626238000	54000	54000	54000	54000	40
574	20250115	094700	624078000	54000	54100	54200	54000	59
575	20250115	094600	620888300	54200	54100	54200	54000	129
576	20250115	094500	613912800	54000	54000	54000	54000	48
577	20250115	094400	611320800	54000	54000	54000	54000	41
578	20250115	094300	609106800	54000	54000	54100	54000	49
579	20250115	094200	606460400	54000	54100	54100	54000	45
580	20250115	094100	604030300	54000	54000	54100	54000	57
581	20250115	094000	600951900	54000	53800	54100	53800	607
582	20250115	093900	568183400	53900	53900	53900	53800	86
583	20250115	093800	563552300	53800	53800	53800	53800	97
584	20250115	093700	558333700	53800	53900	53900	53800	875
585	20250115	093600	511186000	54000	53900	54000	53900	39
586	20250115	093500	509083800	53900	53900	54000	53900	150
587	20250115	093400	500990400	54000	53900	54000	53900	766
588	20250115	093300	459693400	53900	53900	53900	53900	28
589	20250115	093200	458184200	53900	53900	54000	53900	74
590	20250115	093100	454195100	54000	54000	54100	53900	68
591	20250115	093000	450525200	54000	54100	54100	53900	104
592	20250115	092900	444904600	54000	54000	54000	54000	350
593	20250115	092800	426004600	54000	54100	54100	54000	465
594	20250115	092700	400869700	54100	54200	54300	54100	160
595	20250115	092600	392201600	54200	54200	54200	54100	66
596	20250115	092500	388629600	54100	54100	54200	54100	384
597	20250115	092400	367826100	54200	54000	54200	54000	149
598	20250115	092300	359753400	54100	54000	54100	54000	125
599	20250115	092200	352997000	53900	54000	54000	53900	203
600	20250115	092100	342040300	53900	54200	54200	53900	84
601	20250115	092000	337499800	54100	53900	54200	53900	111
602	20250115	091900	331503400	54200	53900	54200	53900	25
603	20250115	091800	330154100	53900	54000	54000	53900	53
604	20250115	091700	327296800	54300	54000	54400	53900	122
605	20250115	091600	320685900	54500	54000	54500	53900	184
606	20250115	091500	310721900	53800	53800	53900	53700	146
607	20250115	091400	302862200	53800	53700	53800	53700	25
608	20250115	091300	301519300	53700	53700	54000	53700	137
609	20250115	091200	294155900	53700	53700	53800	53700	433
610	20250115	091100	270893800	53700	53800	53800	53700	159
611	20250115	091000	262352000	53700	53900	54000	53700	651
612	20250115	090900	227358300	53900	53800	54000	53800	109
613	20250115	090800	221489800	53700	53800	53900	53700	406
614	20250115	090700	199630700	53800	53800	53800	53700	467
615	20250115	090600	174514500	53900	54100	54100	53900	623
616	20250115	090500	140884800	54000	54100	54100	54000	214
617	20250115	090400	129322300	54000	54600	54600	54000	499
618	20250115	090300	102309000	54500	54000	54500	54000	464
619	20250115	090200	77189700	54000	54100	54100	54000	71
620	20250115	090100	73352300	54000	54200	54300	54000	341
621	20250115	090000	54916800	54300	54600	54600	54200	988