KissMeData/036570/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192000	8444363200	177700	177700	177700	177700	2220
3	20250121	191900	8444363200	177700	177700	177700	177700	0
4	20250121	191800	8444363200	177700	177700	177700	177700	0
5	20250121	191700	8444363200	177700	177700	177700	177700	0
6	20250121	191600	8444363200	177700	177700	177700	177700	0
7	20250121	191500	8444363200	177700	177700	177700	177700	0
8	20250121	191400	8444363200	177700	177700	177700	177700	0
9	20250121	191300	8444363200	177700	177700	177700	177700	0
10	20250121	191200	8444363200	177700	177700	177700	177700	0
11	20250121	191100	8444363200	177700	177700	177700	177700	0
12	20250121	191000	8444363200	177700	177700	177700	177700	0
13	20250121	190900	8444363200	177700	177700	177700	177700	0
14	20250121	190800	8444363200	177700	177700	177700	177700	0
15	20250121	190700	8444363200	177700	177700	177700	177700	0
16	20250121	190600	8444363200	177700	177700	177700	177700	0
17	20250121	190500	8444363200	177700	177700	177700	177700	0
18	20250121	190400	8444363200	177700	177700	177700	177700	0
19	20250121	190300	8444363200	177700	177700	177700	177700	0
20	20250121	190200	8444363200	177700	177700	177700	177700	0
21	20250121	190100	8444363200	177700	177700	177700	177700	0
22	20250121	190000	8444363200	177700	177700	177700	177700	0
23	20250121	185900	8444363200	177700	177700	177700	177700	0
24	20250121	185800	8444363200	177700	177700	177700	177700	0
25	20250121	185700	8444363200	177700	177700	177700	177700	0
26	20250121	185600	8444363200	177700	177700	177700	177700	0
27	20250121	185500	8444363200	177700	177700	177700	177700	0
28	20250121	185400	8444363200	177700	177700	177700	177700	0
29	20250121	185300	8444363200	177700	177700	177700	177700	0
30	20250121	185200	8444363200	177700	177700	177700	177700	0
31	20250121	185100	8444363200	177700	177700	177700	177700	0
32	20250121	185000	8444363200	177700	177700	177700	177700	2220
33	20250121	184900	8444363200	177700	177700	177700	177700	0
34	20250121	184800	8444363200	177700	177700	177700	177700	0
35	20250121	184700	8444363200	177700	177700	177700	177700	0
36	20250121	184600	8444363200	177700	177700	177700	177700	0
37	20250121	184500	8444363200	177700	177700	177700	177700	0
38	20250121	184400	8444363200	177700	177700	177700	177700	0
39	20250121	184300	8444363200	177700	177700	177700	177700	0
40	20250121	184200	8444363200	177700	177700	177700	177700	0
41	20250121	184100	8444363200	177700	177700	177700	177700	0
42	20250121	184000	8444363200	177700	177700	177700	177700	0
43	20250121	183900	8444363200	177700	177700	177700	177700	0
44	20250121	183800	8444363200	177700	177700	177700	177700	0
45	20250121	183700	8444363200	177700	177700	177700	177700	0
46	20250121	183600	8444363200	177700	177700	177700	177700	0
47	20250121	183500	8444363200	177700	177700	177700	177700	0
48	20250121	183400	8444363200	177700	177700	177700	177700	0
49	20250121	183300	8444363200	177700	177700	177700	177700	0
50	20250121	183200	8444363200	177700	177700	177700	177700	0
51	20250121	183100	8444363200	177700	177700	177700	177700	0
52	20250121	183000	8444363200	177700	177700	177700	177700	0
53	20250121	182900	8444363200	177700	177700	177700	177700	0
54	20250121	182800	8444363200	177700	177700	177700	177700	0
55	20250121	182700	8444363200	177700	177700	177700	177700	0
56	20250121	182600	8444363200	177700	177700	177700	177700	0
57	20250121	182500	8444363200	177700	177700	177700	177700	0
58	20250121	182400	8444363200	177700	177700	177700	177700	0
59	20250121	182300	8444363200	177700	177700	177700	177700	0
60	20250121	182200	8444363200	177700	177700	177700	177700	0
61	20250121	182100	8444363200	177700	177700	177700	177700	0
62	20250121	182000	8444363200	177700	177700	177700	177700	2220
63	20250121	181900	8444363200	177700	177700	177700	177700	0
64	20250121	181800	8444363200	177700	177700	177700	177700	0
65	20250121	181700	8444363200	177700	177700	177700	177700	0
66	20250121	181600	8444363200	177700	177700	177700	177700	0
67	20250121	181500	8444363200	177700	177700	177700	177700	0
68	20250121	181400	8444363200	177700	177700	177700	177700	0
69	20250121	181300	8444363200	177700	177700	177700	177700	0
70	20250121	181200	8444363200	177700	177700	177700	177700	0
71	20250121	181100	8444363200	177700	177700	177700	177700	0
72	20250121	181000	8444363200	177700	177700	177700	177700	0
73	20250121	180900	8444363200	177700	177700	177700	177700	0
74	20250121	180800	8444363200	177700	177700	177700	177700	0
75	20250121	180700	8444363200	177700	177700	177700	177700	0
76	20250121	180600	8444363200	177700	177700	177700	177700	0
77	20250121	180500	8444363200	177700	177700	177700	177700	0
78	20250121	180400	8444363200	177700	177700	177700	177700	0
79	20250121	180300	8444363200	177700	177700	177700	177700	0
80	20250121	180200	8444363200	177700	177700	177700	177700	0
81	20250121	180100	8444363200	177700	177700	177700	177700	0
82	20250121	180000	8444363200	177700	177700	177700	177700	0
83	20250121	175900	8444363200	177700	177700	177700	177700	0
84	20250121	175800	8444363200	177700	177700	177700	177700	0
85	20250121	175700	8444363200	177700	177700	177700	177700	0
86	20250121	175600	8444363200	177700	177700	177700	177700	0
87	20250121	175500	8444363200	177700	177700	177700	177700	0
88	20250121	175400	8444363200	177700	177700	177700	177700	0
89	20250121	175300	8444363200	177700	177700	177700	177700	0
90	20250121	175200	8444363200	177700	177700	177700	177700	0
91	20250121	175100	8444363200	177700	177700	177700	177700	0
92	20250121	175000	8444363200	177700	177700	177700	177700	2220
93	20250121	174900	8444363200	177700	177700	177700	177700	0
94	20250121	174800	8444363200	177700	177700	177700	177700	0
95	20250121	174700	8444363200	177700	177700	177700	177700	0
96	20250121	174600	8444363200	177700	177700	177700	177700	0
97	20250121	174500	8444363200	177700	177700	177700	177700	0
98	20250121	174400	8444363200	177700	177700	177700	177700	0
99	20250121	174300	8444363200	177700	177700	177700	177700	0
100	20250121	174200	8444363200	177700	177700	177700	177700	0
101	20250121	174100	8444363200	177700	177700	177700	177700	0
102	20250121	174000	8444363200	177700	177700	177700	177700	0
103	20250121	173900	8444363200	177700	177700	177700	177700	0
104	20250121	173800	8444363200	177700	177700	177700	177700	0
105	20250121	173700	8444363200	177700	177700	177700	177700	0
106	20250121	173600	8444363200	177700	177700	177700	177700	0
107	20250121	173500	8444363200	177700	177700	177700	177700	0
108	20250121	173400	8444363200	177700	177700	177700	177700	0
109	20250121	173300	8444363200	177700	177700	177700	177700	0
110	20250121	173200	8444363200	177700	177700	177700	177700	0
111	20250121	173100	8444363200	177700	177700	177700	177700	0
112	20250121	173000	8444363200	177700	177700	177700	177700	0
113	20250121	172900	8444363200	177700	177700	177700	177700	0
114	20250121	172800	8444363200	177700	177700	177700	177700	0
115	20250121	172700	8444363200	177700	177700	177700	177700	0
116	20250121	172600	8444363200	177700	177700	177700	177700	0
117	20250121	172500	8444363200	177700	177700	177700	177700	0
118	20250121	172400	8444363200	177700	177700	177700	177700	0
119	20250121	172300	8444363200	177700	177700	177700	177700	0
120	20250121	172200	8444363200	177700	177700	177700	177700	0
121	20250121	172100	8444363200	177700	177700	177700	177700	0
122	20250121	172000	8444363200	177700	177700	177700	177700	2220
123	20250121	171900	8444363200	177700	177700	177700	177700	0
124	20250121	171800	8444363200	177700	177700	177700	177700	0
125	20250121	171700	8444363200	177700	177700	177700	177700	0
126	20250121	171600	8444363200	177700	177700	177700	177700	0
127	20250121	171500	8444363200	177700	177700	177700	177700	0
128	20250121	171400	8444363200	177700	177700	177700	177700	0
129	20250121	171300	8444363200	177700	177700	177700	177700	0
130	20250121	171200	8444363200	177700	177700	177700	177700	0
131	20250121	171100	8444363200	177700	177700	177700	177700	0
132	20250121	171000	8444363200	177700	177700	177700	177700	0
133	20250121	170900	8444363200	177700	177700	177700	177700	0
134	20250121	170800	8444363200	177700	177700	177700	177700	0
135	20250121	170700	8444363200	177700	177700	177700	177700	0
136	20250121	170600	8444363200	177700	177700	177700	177700	0
137	20250121	170500	8444363200	177700	177700	177700	177700	0
138	20250121	170400	8444363200	177700	177700	177700	177700	0
139	20250121	170300	8444363200	177700	177700	177700	177700	0
140	20250121	170200	8444363200	177700	177700	177700	177700	0
141	20250121	170100	8444363200	177700	177700	177700	177700	0
142	20250121	170000	8444363200	177700	177700	177700	177700	0
143	20250121	165900	8444363200	177700	177700	177700	177700	0
144	20250121	165800	8444363200	177700	177700	177700	177700	0
145	20250121	165700	8444363200	177700	177700	177700	177700	0
146	20250121	165600	8444363200	177700	177700	177700	177700	0
147	20250121	165500	8444363200	177700	177700	177700	177700	0
148	20250121	165400	8444363200	177700	177700	177700	177700	0
149	20250121	165300	8444363200	177700	177700	177700	177700	0
150	20250121	165200	8444363200	177700	177700	177700	177700	0
151	20250121	165100	8444363200	177700	177700	177700	177700	0
152	20250121	165000	8444363200	177700	177700	177700	177700	2220
153	20250121	164900	8444363200	177700	177700	177700	177700	0
154	20250121	164800	8444363200	177700	177700	177700	177700	0
155	20250121	164700	8444363200	177700	177700	177700	177700	0
156	20250121	164600	8444363200	177700	177700	177700	177700	0
157	20250121	164500	8444363200	177700	177700	177700	177700	0
158	20250121	164400	8444363200	177700	177700	177700	177700	0
159	20250121	164300	8444363200	177700	177700	177700	177700	0
160	20250121	164200	8444363200	177700	177700	177700	177700	0
161	20250121	164100	8444363200	177700	177700	177700	177700	0
162	20250121	164000	8444363200	177700	177700	177700	177700	0
163	20250121	163900	8444363200	177700	177700	177700	177700	0
164	20250121	163800	8444363200	177700	177700	177700	177700	0
165	20250121	163700	8444363200	177700	177700	177700	177700	0
166	20250121	163600	8444363200	177700	177700	177700	177700	0
167	20250121	163500	8444363200	177700	177700	177700	177700	0
168	20250121	163400	8444363200	177700	177700	177700	177700	0
169	20250121	163300	8444363200	177700	177700	177700	177700	0
170	20250121	163200	8444363200	177700	177700	177700	177700	0
171	20250121	163100	8444363200	177700	177700	177700	177700	0
172	20250121	163000	8444363200	177700	177700	177700	177700	0
173	20250121	162900	8444363200	177700	177700	177700	177700	0
174	20250121	162800	8444363200	177700	177700	177700	177700	0
175	20250121	162700	8444363200	177700	177700	177700	177700	0
176	20250121	162600	8444363200	177700	177700	177700	177700	0
177	20250121	162500	8444363200	177700	177700	177700	177700	0
178	20250121	162400	8444363200	177700	177700	177700	177700	0
179	20250121	162300	8444363200	177700	177700	177700	177700	0
180	20250121	162200	8444363200	177700	177700	177700	177700	0
181	20250121	162100	8444363200	177700	177700	177700	177700	0
182	20250121	162000	8444363200	177700	177700	177700	177700	2220
183	20250121	161900	8444363200	177700	177700	177700	177700	0
184	20250121	161800	8444363200	177700	177700	177700	177700	0
185	20250121	161700	8444363200	177700	177700	177700	177700	0
186	20250121	161600	8444363200	177700	177700	177700	177700	0
187	20250121	161500	8444363200	177700	177700	177700	177700	0
188	20250121	161400	8444363200	177700	177700	177700	177700	0
189	20250121	161300	8444363200	177700	177700	177700	177700	0
190	20250121	161200	8444363200	177700	177700	177700	177700	0
191	20250121	161100	8444363200	177700	177700	177700	177700	0
192	20250121	161000	8444363200	177700	177700	177700	177700	0
193	20250121	160900	8444363200	177700	177700	177700	177700	0
194	20250121	160800	8444363200	177700	177700	177700	177700	0
195	20250121	160700	8444363200	177700	177700	177700	177700	0
196	20250121	160600	8444363200	177700	177700	177700	177700	0
197	20250121	160500	8444363200	177700	177700	177700	177700	0
198	20250121	160400	8444363200	177700	177700	177700	177700	0
199	20250121	160300	8444363200	177700	177700	177700	177700	0
200	20250121	160200	8444363200	177700	177700	177700	177700	0
201	20250121	160100	8444363200	177700	177700	177700	177700	0
202	20250121	160000	8444363200	177700	177700	177700	177700	0
203	20250121	155900	8444363200	177700	177700	177700	177700	0
204	20250121	155800	8444363200	177700	177700	177700	177700	0
205	20250121	155700	8444363200	177700	177700	177700	177700	0
206	20250121	155600	8444363200	177700	177700	177700	177700	0
207	20250121	155500	8444363200	177700	177700	177700	177700	0
208	20250121	155400	8444363200	177700	177700	177700	177700	0
209	20250121	155300	8444363200	177700	177700	177700	177700	0
210	20250121	155200	8444363200	177700	177700	177700	177700	0
211	20250121	155100	8444363200	177700	177700	177700	177700	0
212	20250121	155000	8444363200	177700	177700	177700	177700	2220
213	20250121	154900	8444363200	177700	177700	177700	177700	0
214	20250121	154800	8444363200	177700	177700	177700	177700	0
215	20250121	154700	8444363200	177700	177700	177700	177700	0
216	20250121	154600	8444363200	177700	177700	177700	177700	0
217	20250121	154500	8444363200	177700	177700	177700	177700	0
218	20250121	154400	8444363200	177700	177700	177700	177700	0
219	20250121	154300	8444363200	177700	177700	177700	177700	0
220	20250121	154200	8444363200	177700	177700	177700	177700	0
221	20250121	154100	8444363200	177700	177700	177700	177700	0
222	20250121	154000	8444363200	177700	177700	177700	177700	0
223	20250121	153900	8444363200	177700	177700	177700	177700	0
224	20250121	153800	8444363200	177700	177700	177700	177700	0
225	20250121	153700	8444363200	177700	177700	177700	177700	0
226	20250121	153600	8444363200	177700	177700	177700	177700	0
227	20250121	153500	8444363200	177700	177700	177700	177700	0
228	20250121	153400	8444363200	177700	177700	177700	177700	0
229	20250121	153300	8444363200	177700	177700	177700	177700	0
230	20250121	153200	8444363200	177700	177700	177700	177700	0
231	20250121	153100	8444363200	177700	177700	177700	177700	0
232	20250121	153000	8444363200	177700	177700	177700	177700	2220
233	20250121	152900	8049869200	177300	177300	177300	177300	0
234	20250121	152800	8049869200	177300	177300	177300	177300	0
235	20250121	152700	8049869200	177300	177300	177300	177300	0
236	20250121	152600	8049869200	177300	177300	177300	177300	0
237	20250121	152500	8049869200	177300	177300	177300	177300	0
238	20250121	152400	8049869200	177300	177300	177300	177300	0
239	20250121	152300	8049869200	177300	177300	177300	177300	0
240	20250121	152200	8049869200	177300	177300	177300	177300	0
241	20250121	152100	8049869200	177300	177300	177300	177300	0
242	20250121	152000	8049869200	177300	177300	177300	177300	0
243	20250121	151900	8049869200	177300	177800	177900	177300	158
244	20250121	151800	8021824300	177700	177400	177800	177400	68
245	20250121	151700	8009743200	177400	177400	177800	177400	92
246	20250121	151600	7993416300	177400	177300	177500	177200	125
247	20250121	151500	7971253500	177400	177300	177400	177200	95
248	20250121	151400	7954408800	177400	177200	177400	177200	166
249	20250121	151300	7924975400	177200	177200	177300	177200	56
250	20250121	151200	7915048000	177400	177200	177400	177200	105
251	20250121	151100	7896433100	177300	177300	177400	177200	103
252	20250121	151000	7878173800	177200	177300	177300	177200	113
253	20250121	150900	7858144400	177300	177300	177400	177300	180
254	20250121	150800	7826228300	177300	177400	177400	177300	111
255	20250121	150700	7806542100	177300	177300	177400	177200	106
256	20250121	150600	7787747600	177300	177200	177400	177200	97
257	20250121	150500	7770552200	177200	177300	177300	177200	88
258	20250121	150400	7754950800	177300	177200	177500	177100	168
259	20250121	150300	7725167200	177200	177200	177200	177100	52
260	20250121	150200	7715953100	177200	177100	177300	177100	137
261	20250121	150100	7691676900	177100	177200	177300	177100	116
262	20250121	150000	7671124700	177200	177200	177300	177200	167
263	20250121	145900	7641527900	177200	177300	177400	177200	114
264	20250121	145800	7621320800	177400	177200	177400	177200	61
265	20250121	145700	7610506200	177200	177300	177400	177200	88
266	20250121	145600	7594909200	177300	177200	177300	177200	83
267	20250121	145500	7580197000	177200	177300	177500	177200	87
268	20250121	145400	7564773700	177300	177400	177400	177200	119
269	20250121	145300	7543677800	177300	177300	177400	177300	90
270	20250121	145200	7527719100	177400	177400	177500	177400	85
271	20250121	145100	7512638600	177400	177400	177500	177400	137
272	20250121	145000	7488334500	177400	177400	177500	177400	48
273	20250121	144900	7479819100	177400	177400	177500	177400	76
274	20250121	144800	7466334300	177400	177400	177500	177300	67
275	20250121	144700	7454447500	177400	177400	177500	177400	108
276	20250121	144600	7435286400	177400	177400	177500	177400	67
277	20250121	144500	7423400500	177400	177400	177700	177300	125
278	20250121	144400	7401216800	177400	177400	177700	177400	71
279	20250121	144300	7388615800	177400	177400	177900	177300	72
280	20250121	144200	7375833300	177400	177700	178000	177400	189
281	20250121	144100	7342277300	177600	177800	177800	177400	166
282	20250121	144000	7312804000	178200	177800	178200	177400	383
283	20250121	143900	7244734900	177800	177900	177900	177800	58
284	20250121	143800	7234421300	177900	177800	177900	177600	142
285	20250121	143700	7209179900	177800	177600	177900	177600	94
286	20250121	143600	7192472600	177600	177600	177700	177500	88
287	20250121	143500	7176842200	177600	177600	177800	177400	55
288	20250121	143400	7167071300	177600	177500	177700	177500	128
289	20250121	143300	7144343200	177500	177600	177900	177500	46
290	20250121	143200	7136176100	177600	177700	177700	177500	151
291	20250121	143100	7109364500	177800	177800	177800	177600	63
292	20250121	143000	7098163900	177900	178000	178000	177600	212
293	20250121	142900	7060493900	178000	177800	178000	177800	63
294	20250121	142800	7049290200	177800	177800	177900	177800	38
295	20250121	142700	7042533300	177800	177800	177900	177800	56
296	20250121	142600	7032574900	177900	177800	177900	177500	41
297	20250121	142500	7025285700	177800	177800	177900	177500	53
298	20250121	142400	7015865500	177900	177900	177900	177500	64
299	20250121	142300	7004492000	177900	177500	177900	177500	58
300	20250121	142200	6994187700	177500	177500	177800	177300	118
301	20250121	142100	6973233300	177500	177300	177600	177300	246
302	20250121	142000	6929548800	177300	177300	178000	177200	298
303	20250121	141900	6876694700	177400	177700	177800	177300	544
304	20250121	141800	6780103100	177800	177800	178000	177600	95
305	20250121	141700	6763217900	177900	177800	177900	177600	199
306	20250121	141600	6727861600	177900	177800	177900	177800	47
307	20250121	141500	6719504200	177800	178100	178100	177800	125
308	20250121	141400	6697255300	178100	178100	178100	178000	60
309	20250121	141300	6686572100	178100	178000	178100	178000	68
310	20250121	141200	6674466200	178000	178000	178100	178000	51
311	20250121	141100	6665387500	178000	177900	178000	177900	49
312	20250121	141000	6656666500	177900	178000	178000	177800	52
313	20250121	140900	6647415000	177700	178000	178100	177700	64
314	20250121	140800	6636027000	178000	178200	178200	178000	261
315	20250121	140700	6589526100	178200	178100	178300	178000	200
316	20250121	140600	6553904700	178100	178200	178300	178100	107
317	20250121	140500	6534840300	178200	177700	178200	177700	118
318	20250121	140400	6513834400	177800	177800	177900	177700	42
319	20250121	140300	6506368200	177900	177700	177900	177400	125
320	20250121	140200	6484155700	177700	177700	177800	177700	67
321	20250121	140100	6472248500	177700	177700	177700	177400	168
322	20250121	140000	6442418000	177700	177600	177700	177600	48
323	20250121	135900	6433891900	177600	177600	177700	177500	63
324	20250121	135800	6422706300	177700	177700	177700	177600	35
325	20250121	135700	6416488200	177700	177700	177800	177600	77
326	20250121	135600	6402804400	177700	177700	177800	177700	44
327	20250121	135500	6394985500	177700	177500	177800	177500	59
328	20250121	135400	6384504600	177500	177500	177600	177500	53
329	20250121	135300	6375092900	177500	177600	177600	177500	44
330	20250121	135200	6367282800	177500	177700	177700	177400	82
331	20250121	135100	6352720100	177600	177500	177600	177500	165
332	20250121	135000	6323431700	177500	177600	177700	177500	73
333	20250121	134900	6310466700	177700	177700	177700	177600	65
334	20250121	134800	6298921900	177600	177700	177700	177600	36
335	20250121	134700	6292527300	177700	177600	177700	177600	65
336	20250121	134600	6280981200	177700	177700	177800	177600	43
337	20250121	134500	6273341500	177700	177700	177800	177600	45
338	20250121	134400	6265346600	177900	177900	177900	177700	140
339	20250121	134300	6240452500	177800	177900	177900	177800	32
340	20250121	134200	6234762800	177900	178000	178100	177800	186
341	20250121	134100	6201655100	177900	177500	177900	177400	165
342	20250121	134000	6172324500	177400	177800	177800	177400	150
343	20250121	133900	6145676800	177700	177400	178300	177400	274
344	20250121	133800	6096964200	177400	177400	177500	177400	56
345	20250121	133700	6087028600	177400	177500	177500	177400	77
346	20250121	133600	6073365000	177600	177500	177600	177500	42
347	20250121	133500	6065908800	177500	177600	177700	177500	69
348	20250121	133400	6053658100	177600	177600	177600	177500	54
349	20250121	133300	6044069800	177600	177600	177700	177500	58
350	20250121	133200	6033768800	177600	177600	177600	177500	109
351	20250121	133100	6014414200	177600	177600	177600	177500	127
352	20250121	133000	5991862100	177600	178000	178100	177600	257
353	20250121	132900	5946177300	178000	178000	178000	178000	10
354	20250121	132800	5944397300	177900	178000	178100	177900	53
355	20250121	132700	5934963300	177900	178000	178000	177900	18
356	20250121	132600	5931760700	178000	178000	178100	177900	32
357	20250121	132500	5926064100	178000	177900	178000	177900	89
358	20250121	132400	5910228500	178000	178000	178400	177900	42
359	20250121	132300	5902749500	178000	177900	178000	177800	69
360	20250121	132200	5890471000	178000	178000	178000	177900	93
361	20250121	132100	5873923900	177900	177900	178000	177900	16
362	20250121	132000	5871077300	177900	177900	178200	177900	42
363	20250121	131900	5863601200	177900	178000	178000	177900	19
364	20250121	131800	5860221000	178000	177900	178000	177900	13
365	20250121	131700	5857907700	177900	178000	178000	177900	43
366	20250121	131600	5850257800	178000	177900	178000	177900	84
367	20250121	131500	5835307000	178000	177900	178000	177900	27
368	20250121	131400	5830502900	177900	177900	178000	177900	28
369	20250121	131300	5825521500	177900	177700	178000	177700	132
370	20250121	131200	5802051200	177800	177700	177800	177700	21
371	20250121	131100	5798318600	177700	177800	177900	177700	49
372	20250121	131000	5789608900	178000	178500	178500	177700	493
373	20250121	130900	5701796900	178500	178400	178600	178400	215
374	20250121	130800	5663424500	178500	178400	178500	178400	12
375	20250121	130700	5661282900	178500	178300	178500	178300	27
376	20250121	130600	5656466000	178300	178400	178400	178300	6
377	20250121	130500	5655395900	178400	178500	178500	178300	26
378	20250121	130400	5650757500	178400	178400	178500	178400	24
379	20250121	130300	5646474900	178500	178300	178600	178300	74
380	20250121	130200	5633268800	178300	178300	178400	178300	18
381	20250121	130100	5630059200	178200	178200	178200	178200	114
382	20250121	130000	5609744400	178300	178300	178300	178200	100
383	20250121	125900	5591919900	178300	178400	178400	178300	23
384	20250121	125800	5587817300	178300	178400	178400	178300	12
385	20250121	125700	5585677100	178400	178400	178400	178300	14
386	20250121	125600	5583180500	178400	178400	178400	178300	14
387	20250121	125500	5580683500	178400	178500	178500	178400	31
388	20250121	125400	5575152000	178500	178600	178600	178500	117
389	20250121	125300	5554265500	178500	178600	178600	178500	100
390	20250121	125200	5536414300	178600	178500	178600	178500	31
391	20250121	125100	5530879800	178500	178400	178600	178400	29
392	20250121	125000	5525703100	178400	178400	178400	178300	132
393	20250121	124900	5502154600	178400	178400	178400	178300	32
394	20250121	124800	5496446800	178400	178300	178400	178300	23
395	20250121	124700	5492344300	178300	178300	178400	178200	44
396	20250121	124600	5484499600	178300	178400	178400	178300	27
397	20250121	124500	5479684100	178300	178300	178400	178300	36
398	20250121	124400	5473265200	178300	178200	178300	178100	22
399	20250121	124300	5469344100	178200	178200	178300	178100	25
400	20250121	124200	5464888200	178200	178300	178300	178100	42
401	20250121	124100	5457403200	178200	178300	178300	178200	20
402	20250121	124000	5453837800	178200	178100	178300	178100	11
403	20250121	123900	5451877200	178100	178000	178200	178000	13
404	20250121	123800	5449562000	178400	178300	178400	177900	89
405	20250121	123700	5433704000	178300	178300	178300	178300	17
406	20250121	123600	5430672900	178400	178200	178400	178200	51
407	20250121	123500	5421578700	178200	178200	178300	177900	39
408	20250121	123400	5414628500	178300	178300	178300	178300	190
409	20250121	123300	5380751500	178400	178300	178400	178300	164
410	20250121	123200	5351508600	178200	178200	178200	178100	150
411	20250121	123100	5324779400	178200	178200	178300	178200	13
412	20250121	123000	5322462100	178200	178000	178200	177900	104
413	20250121	122900	5303942700	178000	178200	178300	177900	65
414	20250121	122800	5292366700	178300	178200	178300	178100	29
415	20250121	122700	5287198800	178200	178200	178300	178200	55
416	20250121	122600	5277396800	178200	178200	178300	178200	33
417	20250121	122500	5271515400	178200	178100	178300	178100	181
418	20250121	122400	5239258000	178200	178100	178200	178100	14
419	20250121	122300	5236764000	178100	178100	178200	178100	25
420	20250121	122200	5232310700	178100	178100	178200	178100	41
421	20250121	122100	5225007700	178100	178000	178200	177700	146
422	20250121	122000	5199016300	178000	177800	178000	177800	114
423	20250121	121900	5178735200	177800	177700	177800	177600	88
424	20250121	121800	5163093500	177700	177600	177700	177600	17
425	20250121	121700	5160073000	177600	177600	177700	177600	14
426	20250121	121600	5157586500	177700	177700	177700	177600	20
427	20250121	121500	5154032900	177600	177600	177700	177600	14
428	20250121	121400	5151546400	177700	177700	177700	177600	64
429	20250121	121300	5140179000	177700	177700	177700	177600	42
430	20250121	121200	5132715900	177600	177700	177700	177600	10
431	20250121	121100	5130939800	177700	177600	177700	177600	30
432	20250121	121000	5125610000	177600	177700	177700	177500	12
433	20250121	120900	5123478800	177700	177500	177700	177500	24
434	20250121	120800	5119217900	177700	177600	177700	177600	24
435	20250121	120700	5114954300	177500	177600	177600	177500	12
436	20250121	120600	5112824100	177500	177600	177700	177500	24
437	20250121	120500	5108561500	177500	177600	177600	177500	7
438	20250121	120400	5107318800	177500	177800	177800	177500	41
439	20250121	120300	5100035000	177700	177700	177700	177700	92
440	20250121	120200	5083686600	177600	177600	177700	177600	114
441	20250121	120100	5063440100	177600	177500	177800	177500	52
442	20250121	120000	5054206800	177500	177700	177800	177500	57
443	20250121	115900	5044083600	177700	177800	177800	177600	21
444	20250121	115800	5040351600	177700	177800	177800	177700	20
445	20250121	115700	5036796400	177700	177700	177700	177700	12
446	20250121	115600	5034664000	177700	177700	177800	177600	11
447	20250121	115500	5032708900	177600	177500	177700	177500	17
448	20250121	115400	5029689900	177600	177300	177600	177300	15
449	20250121	115300	5027027500	177500	177600	177600	177500	3
450	20250121	115200	5026494900	177300	177700	177700	177300	9
451	20250121	115100	5024896800	177100	177400	177800	177100	79
452	20250121	115000	5010872400	177400	177300	177400	177300	18
453	20250121	114900	5007680100	177300	177500	177500	177300	19
454	20250121	114800	5004309900	177400	177300	177400	177300	4
455	20250121	114700	5003600600	177400	177200	177700	177100	50
456	20250121	114600	4994726600	177400	177400	177400	177400	52
457	20250121	114500	4985501800	177600	177400	177600	177200	58
458	20250121	114400	4975212800	177400	177500	177600	177300	48
459	20250121	114300	4966698900	177400	177500	177500	177400	7
460	20250121	114200	4965456800	177300	177700	177700	177200	33
461	20250121	114100	4959603300	177900	177200	177900	177200	214
462	20250121	114000	4921603500	177200	177600	177600	177200	42
463	20250121	113900	4914151600	177400	177100	177500	177100	58
464	20250121	113800	4903862300	177100	177400	177500	177100	196
465	20250121	113700	4869105800	177500	177600	177600	177400	49
466	20250121	113600	4860404700	177700	177700	177700	177300	24
467	20250121	113500	4856141100	177600	177700	177800	177400	71
468	20250121	113400	4843528900	177800	177700	177800	177700	22
469	20250121	113300	4839618400	177700	177800	178300	177700	242
470	20250121	113200	4796554500	177700	177700	177800	177700	21
471	20250121	113100	4792822400	177800	177500	177900	177500	160
472	20250121	113000	4764376600	177500	176800	177600	176700	187
473	20250121	112900	4731222300	176800	176500	177600	176500	155
474	20250121	112800	4703802400	176500	176600	176900	176500	132
475	20250121	112700	4680480300	176900	176600	177000	176600	75
476	20250121	112600	4667228300	177100	176100	177100	176100	278
477	20250121	112500	4618142300	176100	176100	176200	176000	91
478	20250121	112400	4602116200	176200	175900	176200	175900	37
479	20250121	112300	4595604000	175900	176000	176100	175900	246
480	20250121	112200	4552313800	176100	176200	176200	176000	432
481	20250121	112100	4476232400	176200	176200	176200	176100	64
482	20250121	112000	4464959500	176100	176100	176200	176100	67
483	20250121	111900	4453159500	176200	176000	176200	176000	153
484	20250121	111800	4426225700	176000	176100	176100	176000	182
485	20250121	111700	4394180800	176100	176100	176200	176000	107
486	20250121	111600	4375340000	176100	176100	176100	176000	149
487	20250121	111500	4349109500	176100	176200	176300	176000	659
488	20250121	111400	4233061200	176300	176200	176300	176100	82
489	20250121	111300	4218612800	176100	176800	176800	176100	1150
490	20250121	111200	4015668400	176700	176800	176800	176700	257
491	20250121	111100	3970233400	176800	176900	176900	176800	293
492	20250121	111000	3918404600	176900	176900	177000	176900	58
493	20250121	110900	3908143900	177000	177000	177000	177000	35
494	20250121	110800	3901948900	177000	177000	177000	177000	8
495	20250121	110700	3900532900	176900	177000	177000	176900	140
496	20250121	110600	3875765900	177000	177100	177100	176900	55
497	20250121	110500	3866030000	177000	177000	177000	176900	602
498	20250121	110400	3759476200	177000	177200	177200	177000	389
499	20250121	110300	3690582400	177200	177200	177300	177200	52
500	20250121	110200	3681363100	177200	177100	177200	177100	11
501	20250121	110100	3679414200	177100	177200	177200	177100	69
502	20250121	110000	3667187700	177200	177300	177300	177200	74
503	20250121	105900	3654069200	177300	177300	177400	177300	66
504	20250121	105800	3642364100	177300	177400	177400	177300	20
505	20250121	105700	3638816500	177300	177300	177400	177300	22
506	20250121	105600	3634915700	177100	177100	177100	177100	3
507	20250121	105500	3634384400	177200	177200	177500	177100	19
508	20250121	105400	3631016600	177200	177200	177200	177200	65
509	20250121	105300	3619498600	177700	177300	177700	177200	141
510	20250121	105200	3594495000	177200	177300	177300	177200	13
511	20250121	105100	3592190500	177300	177200	177300	177200	30
512	20250121	105000	3586874400	177100	177100	177200	177100	109
513	20250121	104900	3567563700	177200	177200	177200	177100	83
514	20250121	104800	3552856400	177200	177200	177200	177200	5
515	20250121	104700	3551970400	177300	177200	177300	177200	38
516	20250121	104600	3545236500	177200	177200	177200	177200	15
517	20250121	104500	3542578500	177200	177300	177300	177200	25
518	20250121	104400	3538146300	177300	177200	177400	177200	9
519	20250121	104300	3536551000	177400	177400	177400	177100	338
520	20250121	104200	3476642500	177300	177300	177400	177300	72
521	20250121	104100	3463872500	177400	177400	177400	177300	25
522	20250121	104000	3459437800	177400	177500	177500	177400	40
523	20250121	103900	3452340500	177500	177300	177500	177300	35
524	20250121	103800	3446131400	177300	177300	177300	177200	93
525	20250121	103700	3429643200	177400	177400	177400	177400	107
526	20250121	103600	3410661400	177400	177400	177500	177300	168
527	20250121	103500	3380861300	177400	177600	177600	177400	43
528	20250121	103400	3373226000	177600	177500	177600	177400	56
529	20250121	103300	3363287900	177500	177600	177600	177500	8
530	20250121	103200	3361867800	177600	177300	177600	177300	90
531	20250121	103100	3345904100	177300	177300	177400	177200	107
532	20250121	103000	3326931200	177300	177300	177300	177200	19
533	20250121	102900	3323562700	177300	177200	177600	177200	71
534	20250121	102800	3310973800	177200	177100	177200	177100	3
535	20250121	102700	3310442400	177100	177000	177300	177000	105
536	20250121	102600	3291843000	177100	177200	177200	177000	234
537	20250121	102500	3250403700	177100	177000	177100	177000	18
538	20250121	102400	3247216900	177000	177300	177300	177000	45
539	20250121	102300	3239243500	177000	177000	177100	177000	26
540	20250121	102200	3234640700	176900	177200	177200	176900	275
541	20250121	102100	3185956900	177100	177400	177500	177100	116
542	20250121	102000	3165399400	177100	177000	177100	177000	126
543	20250121	101900	3143092300	177100	177100	177100	177000	248
544	20250121	101800	3099194300	177100	177200	177200	177000	662
545	20250121	101700	2981948400	177300	177500	177500	177200	454
546	20250121	101600	2901438700	177500	177500	177600	177500	52
547	20250121	101500	2892207600	177500	177600	177700	177500	45
548	20250121	101400	2884218700	177400	177700	177700	177300	375
549	20250121	101300	2817645900	177800	177900	177900	177700	258
550	20250121	101200	2771765600	178000	178000	178000	178000	156
551	20250121	101100	2743997600	177900	177900	178000	177800	136
552	20250121	101000	2719796800	177900	178000	178100	177900	468
553	20250121	100900	2636499900	178000	178200	178200	178000	42
554	20250121	100800	2629016100	178200	177900	178500	177800	295
555	20250121	100700	2576460900	177800	177700	177800	177700	95
556	20250121	100600	2559579000	177700	177900	177900	177600	28
557	20250121	100500	2554605100	178000	177500	178000	177500	80
558	20250121	100400	2540394100	177500	177500	177500	177400	81
559	20250121	100300	2526017800	177500	178000	178100	177400	79
560	20250121	100200	2511994500	178100	177500	178100	177400	294
561	20250121	100100	2459773100	177500	177600	177600	177400	105
562	20250121	100000	2441139000	177600	177700	177800	177500	372
563	20250121	095900	2375059400	177800	177800	177800	177700	48
564	20250121	095800	2366526600	177800	178000	178000	177800	96
565	20250121	095700	2349444600	178000	178000	178100	178000	43
566	20250121	095600	2341787500	177600	178000	178600	177600	178
567	20250121	095500	2310086700	177900	177900	177900	177500	83
568	20250121	095400	2295331800	177600	177600	177600	177600	33
569	20250121	095300	2289471000	177900	177600	177900	177100	385
570	20250121	095200	2221129200	177600	177900	177900	177500	464
571	20250121	095100	2138700400	177900	178200	178200	177800	560
572	20250121	095000	2039036300	179000	178300	179000	178200	556
573	20250121	094900	1939889700	178300	178900	178900	178300	115
574	20250121	094800	1919362600	178900	178900	179000	178900	75
575	20250121	094700	1905937900	178500	178600	178700	178500	67
576	20250121	094600	1893974700	178600	178900	178900	178500	34
577	20250121	094500	1887901900	178600	178500	178600	178500	20
578	20250121	094400	1884331300	178500	179200	179200	178500	27
579	20250121	094300	1879511100	178300	178600	179100	178300	196
580	20250121	094200	1844494600	178600	178600	178600	178400	54
581	20250121	094100	1834856300	178600	178600	178600	178600	62
582	20250121	094000	1823783100	179000	178600	179100	178600	17
583	20250121	093900	1820745800	178600	179100	179100	178600	334
584	20250121	093800	1761001600	179100	179100	179100	179100	282
585	20250121	093700	1710495400	179200	179200	179200	179100	20
586	20250121	093600	1706911600	179600	179700	179800	179600	10
587	20250121	093500	1705114200	179700	179600	179700	179200	625
588	20250121	093400	1592971100	179600	179700	179700	179600	118
589	20250121	093300	1571777100	179600	179400	179600	179400	137
590	20250121	093200	1547189600	179400	179300	179400	179200	111
591	20250121	093100	1527287300	179300	179300	179400	179300	56
592	20250121	093000	1517245700	179400	179100	179400	179100	73
593	20250121	092900	1504167200	179100	179000	179100	178800	74
594	20250121	092800	1490925700	179100	179100	179100	179000	26
595	20250121	092700	1486269200	179000	179000	179000	179000	302
596	20250121	092600	1432211200	179000	179300	179400	179000	204
597	20250121	092500	1395651200	179200	179300	179300	179200	12
598	20250121	092400	1393499700	179300	179400	179500	179300	33
599	20250121	092300	1387580600	179400	179500	179500	179300	60
600	20250121	092200	1376816900	179500	179300	179700	179100	139
601	20250121	092100	1351893600	179600	179600	179600	179400	34
602	20250121	092000	1345788400	179600	179700	179800	179200	243
603	20250121	091900	1302176900	179700	179800	179800	179600	143
604	20250121	091800	1276481200	179800	179800	180000	179700	223
605	20250121	091700	1236362900	179800	179800	179900	179700	35
606	20250121	091600	1230069700	179500	180000	180000	179500	350
607	20250121	091500	1167147700	180100	180100	180100	180100	68
608	20250121	091400	1154900900	180100	180500	180600	180100	279
609	20250121	091300	1104570800	180600	180700	180800	180400	232
610	20250121	091200	1062664000	180700	180700	180700	180000	413
611	20250121	091100	988067800	180700	180700	181000	180700	541
612	20250121	091000	890225200	180800	180700	180800	180500	214
613	20250121	090900	851556400	180800	180800	180900	180500	637
614	20250121	090800	736363400	180900	179800	180900	179800	1026
615	20250121	090700	551402200	179900	179400	180000	179400	828
616	20250121	090600	402645000	179400	178900	179400	178700	531
617	20250121	090500	307563900	178800	178600	178800	178600	127
618	20250121	090400	284866000	178800	178900	179000	178300	374
619	20250121	090300	218016000	178900	178800	178900	178400	161
620	20250121	090200	189236000	178200	178200	178700	178100	226
621	20250121	090100	148927200	178100	178900	178900	178000	338
622	20250121	090000	88711800	178000	178000	178700	177900	459