KissMeData/023530/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190800	2924674200	53800	53800	53800	53800	2139
3	20250106	190700	2924674200	53800	53800	53800	53800	0
4	20250106	190600	2924674200	53800	53800	53800	53800	0
5	20250106	190500	2924674200	53800	53800	53800	53800	0
6	20250106	190400	2924674200	53800	53800	53800	53800	0
7	20250106	190300	2924674200	53800	53800	53800	53800	0
8	20250106	190200	2924674200	53800	53800	53800	53800	0
9	20250106	190100	2924674200	53800	53800	53800	53800	0
10	20250106	190000	2924674200	53800	53800	53800	53800	0
11	20250106	185900	2924674200	53800	53800	53800	53800	0
12	20250106	185800	2924674200	53800	53800	53800	53800	0
13	20250106	185700	2924674200	53800	53800	53800	53800	0
14	20250106	185600	2924674200	53800	53800	53800	53800	0
15	20250106	185500	2924674200	53800	53800	53800	53800	0
16	20250106	185400	2924674200	53800	53800	53800	53800	0
17	20250106	185300	2924674200	53800	53800	53800	53800	0
18	20250106	185200	2924674200	53800	53800	53800	53800	0
19	20250106	185100	2924674200	53800	53800	53800	53800	0
20	20250106	185000	2924674200	53800	53800	53800	53800	0
21	20250106	184900	2924674200	53800	53800	53800	53800	0
22	20250106	184800	2924674200	53800	53800	53800	53800	0
23	20250106	184700	2924674200	53800	53800	53800	53800	0
24	20250106	184600	2924674200	53800	53800	53800	53800	0
25	20250106	184500	2924674200	53800	53800	53800	53800	0
26	20250106	184400	2924674200	53800	53800	53800	53800	0
27	20250106	184300	2924674200	53800	53800	53800	53800	0
28	20250106	184200	2924674200	53800	53800	53800	53800	0
29	20250106	184100	2924674200	53800	53800	53800	53800	0
30	20250106	184000	2924674200	53800	53800	53800	53800	0
31	20250106	183900	2924674200	53800	53800	53800	53800	0
32	20250106	183800	2924674200	53800	53800	53800	53800	2139
33	20250106	183700	2924674200	53800	53800	53800	53800	0
34	20250106	183600	2924674200	53800	53800	53800	53800	0
35	20250106	183500	2924674200	53800	53800	53800	53800	0
36	20250106	183400	2924674200	53800	53800	53800	53800	0
37	20250106	183300	2924674200	53800	53800	53800	53800	0
38	20250106	183200	2924674200	53800	53800	53800	53800	0
39	20250106	183100	2924674200	53800	53800	53800	53800	0
40	20250106	183000	2924674200	53800	53800	53800	53800	0
41	20250106	182900	2924674200	53800	53800	53800	53800	0
42	20250106	182800	2924674200	53800	53800	53800	53800	0
43	20250106	182700	2924674200	53800	53800	53800	53800	0
44	20250106	182600	2924674200	53800	53800	53800	53800	0
45	20250106	182500	2924674200	53800	53800	53800	53800	0
46	20250106	182400	2924674200	53800	53800	53800	53800	0
47	20250106	182300	2924674200	53800	53800	53800	53800	0
48	20250106	182200	2924674200	53800	53800	53800	53800	0
49	20250106	182100	2924674200	53800	53800	53800	53800	0
50	20250106	182000	2924674200	53800	53800	53800	53800	0
51	20250106	181900	2924674200	53800	53800	53800	53800	0
52	20250106	181800	2924674200	53800	53800	53800	53800	0
53	20250106	181700	2924674200	53800	53800	53800	53800	0
54	20250106	181600	2924674200	53800	53800	53800	53800	0
55	20250106	181500	2924674200	53800	53800	53800	53800	0
56	20250106	181400	2924674200	53800	53800	53800	53800	0
57	20250106	181300	2924674200	53800	53800	53800	53800	0
58	20250106	181200	2924674200	53800	53800	53800	53800	0
59	20250106	181100	2924674200	53800	53800	53800	53800	0
60	20250106	181000	2924674200	53800	53800	53800	53800	0
61	20250106	180900	2924674200	53800	53800	53800	53800	0
62	20250106	180800	2924674200	53800	53800	53800	53800	2139
63	20250106	180700	2924674200	53800	53800	53800	53800	0
64	20250106	180600	2924674200	53800	53800	53800	53800	0
65	20250106	180500	2924674200	53800	53800	53800	53800	0
66	20250106	180400	2924674200	53800	53800	53800	53800	0
67	20250106	180300	2924674200	53800	53800	53800	53800	0
68	20250106	180200	2924674200	53800	53800	53800	53800	0
69	20250106	180100	2924674200	53800	53800	53800	53800	0
70	20250106	180000	2924674200	53800	53800	53800	53800	0
71	20250106	175900	2924674200	53800	53800	53800	53800	0
72	20250106	175800	2924674200	53800	53800	53800	53800	0
73	20250106	175700	2924674200	53800	53800	53800	53800	0
74	20250106	175600	2924674200	53800	53800	53800	53800	0
75	20250106	175500	2924674200	53800	53800	53800	53800	0
76	20250106	175400	2924674200	53800	53800	53800	53800	0
77	20250106	175300	2924674200	53800	53800	53800	53800	0
78	20250106	175200	2924674200	53800	53800	53800	53800	0
79	20250106	175100	2924674200	53800	53800	53800	53800	0
80	20250106	175000	2924674200	53800	53800	53800	53800	0
81	20250106	174900	2924674200	53800	53800	53800	53800	0
82	20250106	174800	2924674200	53800	53800	53800	53800	0
83	20250106	174700	2924674200	53800	53800	53800	53800	0
84	20250106	174600	2924674200	53800	53800	53800	53800	0
85	20250106	174500	2924674200	53800	53800	53800	53800	0
86	20250106	174400	2924674200	53800	53800	53800	53800	0
87	20250106	174300	2924674200	53800	53800	53800	53800	0
88	20250106	174200	2924674200	53800	53800	53800	53800	0
89	20250106	174100	2924674200	53800	53800	53800	53800	0
90	20250106	174000	2924674200	53800	53800	53800	53800	0
91	20250106	173900	2924674200	53800	53800	53800	53800	0
92	20250106	173800	2924674200	53800	53800	53800	53800	2139
93	20250106	173700	2924674200	53800	53800	53800	53800	0
94	20250106	173600	2924674200	53800	53800	53800	53800	0
95	20250106	173500	2924674200	53800	53800	53800	53800	0
96	20250106	173400	2924674200	53800	53800	53800	53800	0
97	20250106	173300	2924674200	53800	53800	53800	53800	0
98	20250106	173200	2924674200	53800	53800	53800	53800	0
99	20250106	173100	2924674200	53800	53800	53800	53800	0
100	20250106	173000	2924674200	53800	53800	53800	53800	0
101	20250106	172900	2924674200	53800	53800	53800	53800	0
102	20250106	172800	2924674200	53800	53800	53800	53800	0
103	20250106	172700	2924674200	53800	53800	53800	53800	0
104	20250106	172600	2924674200	53800	53800	53800	53800	0
105	20250106	172500	2924674200	53800	53800	53800	53800	0
106	20250106	172400	2924674200	53800	53800	53800	53800	0
107	20250106	172300	2924674200	53800	53800	53800	53800	0
108	20250106	172200	2924674200	53800	53800	53800	53800	0
109	20250106	172100	2924674200	53800	53800	53800	53800	0
110	20250106	172000	2924674200	53800	53800	53800	53800	0
111	20250106	171900	2924674200	53800	53800	53800	53800	0
112	20250106	171800	2924674200	53800	53800	53800	53800	0
113	20250106	171700	2924674200	53800	53800	53800	53800	0
114	20250106	171600	2924674200	53800	53800	53800	53800	0
115	20250106	171500	2924674200	53800	53800	53800	53800	0
116	20250106	171400	2924674200	53800	53800	53800	53800	0
117	20250106	171300	2924674200	53800	53800	53800	53800	0
118	20250106	171200	2924674200	53800	53800	53800	53800	0
119	20250106	171100	2924674200	53800	53800	53800	53800	0
120	20250106	171000	2924674200	53800	53800	53800	53800	0
121	20250106	170900	2924674200	53800	53800	53800	53800	0
122	20250106	170800	2924674200	53800	53800	53800	53800	2139
123	20250106	170700	2924674200	53800	53800	53800	53800	0
124	20250106	170600	2924674200	53800	53800	53800	53800	0
125	20250106	170500	2924674200	53800	53800	53800	53800	0
126	20250106	170400	2924674200	53800	53800	53800	53800	0
127	20250106	170300	2924674200	53800	53800	53800	53800	0
128	20250106	170200	2924674200	53800	53800	53800	53800	0
129	20250106	170100	2924674200	53800	53800	53800	53800	0
130	20250106	170000	2924674200	53800	53800	53800	53800	0
131	20250106	165900	2924674200	53800	53800	53800	53800	0
132	20250106	165800	2924674200	53800	53800	53800	53800	0
133	20250106	165700	2924674200	53800	53800	53800	53800	0
134	20250106	165600	2924674200	53800	53800	53800	53800	0
135	20250106	165500	2924674200	53800	53800	53800	53800	0
136	20250106	165400	2924674200	53800	53800	53800	53800	0
137	20250106	165300	2924674200	53800	53800	53800	53800	0
138	20250106	165200	2924674200	53800	53800	53800	53800	0
139	20250106	165100	2924674200	53800	53800	53800	53800	0
140	20250106	165000	2924674200	53800	53800	53800	53800	0
141	20250106	164900	2924674200	53800	53800	53800	53800	0
142	20250106	164800	2924674200	53800	53800	53800	53800	0
143	20250106	164700	2924674200	53800	53800	53800	53800	0
144	20250106	164600	2924674200	53800	53800	53800	53800	0
145	20250106	164500	2924674200	53800	53800	53800	53800	0
146	20250106	164400	2924674200	53800	53800	53800	53800	0
147	20250106	164300	2924674200	53800	53800	53800	53800	0
148	20250106	164200	2924674200	53800	53800	53800	53800	0
149	20250106	164100	2924674200	53800	53800	53800	53800	0
150	20250106	164000	2924674200	53800	53800	53800	53800	0
151	20250106	163900	2924674200	53800	53800	53800	53800	0
152	20250106	163800	2924674200	53800	53800	53800	53800	2139
153	20250106	163700	2924674200	53800	53800	53800	53800	0
154	20250106	163600	2924674200	53800	53800	53800	53800	0
155	20250106	163500	2924674200	53800	53800	53800	53800	0
156	20250106	163400	2924674200	53800	53800	53800	53800	0
157	20250106	163300	2924674200	53800	53800	53800	53800	0
158	20250106	163200	2924674200	53800	53800	53800	53800	0
159	20250106	163100	2924674200	53800	53800	53800	53800	0
160	20250106	163000	2924674200	53800	53800	53800	53800	0
161	20250106	162900	2924674200	53800	53800	53800	53800	0
162	20250106	162800	2924674200	53800	53800	53800	53800	0
163	20250106	162700	2924674200	53800	53800	53800	53800	0
164	20250106	162600	2924674200	53800	53800	53800	53800	0
165	20250106	162500	2924674200	53800	53800	53800	53800	0
166	20250106	162400	2924674200	53800	53800	53800	53800	0
167	20250106	162300	2924674200	53800	53800	53800	53800	0
168	20250106	162200	2924674200	53800	53800	53800	53800	0
169	20250106	162100	2924674200	53800	53800	53800	53800	0
170	20250106	162000	2924674200	53800	53800	53800	53800	0
171	20250106	161900	2924674200	53800	53800	53800	53800	0
172	20250106	161800	2924674200	53800	53800	53800	53800	0
173	20250106	161700	2924674200	53800	53800	53800	53800	0
174	20250106	161600	2924674200	53800	53800	53800	53800	0
175	20250106	161500	2924674200	53800	53800	53800	53800	0
176	20250106	161400	2924674200	53800	53800	53800	53800	0
177	20250106	161300	2924674200	53800	53800	53800	53800	0
178	20250106	161200	2924674200	53800	53800	53800	53800	0
179	20250106	161100	2924674200	53800	53800	53800	53800	0
180	20250106	161000	2924674200	53800	53800	53800	53800	0
181	20250106	160900	2924674200	53800	53800	53800	53800	0
182	20250106	160800	2924674200	53800	53800	53800	53800	2139
183	20250106	160700	2924674200	53800	53800	53800	53800	0
184	20250106	160600	2924674200	53800	53800	53800	53800	0
185	20250106	160500	2924674200	53800	53800	53800	53800	0
186	20250106	160400	2924674200	53800	53800	53800	53800	0
187	20250106	160300	2924674200	53800	53800	53800	53800	0
188	20250106	160200	2924674200	53800	53800	53800	53800	0
189	20250106	160100	2924674200	53800	53800	53800	53800	0
190	20250106	160000	2924674200	53800	53800	53800	53800	0
191	20250106	155900	2924674200	53800	53800	53800	53800	0
192	20250106	155800	2924674200	53800	53800	53800	53800	0
193	20250106	155700	2924674200	53800	53800	53800	53800	0
194	20250106	155600	2924674200	53800	53800	53800	53800	0
195	20250106	155500	2924674200	53800	53800	53800	53800	0
196	20250106	155400	2924674200	53800	53800	53800	53800	0
197	20250106	155300	2924674200	53800	53800	53800	53800	0
198	20250106	155200	2924674200	53800	53800	53800	53800	0
199	20250106	155100	2924674200	53800	53800	53800	53800	0
200	20250106	155000	2924674200	53800	53800	53800	53800	0
201	20250106	154900	2924674200	53800	53800	53800	53800	0
202	20250106	154800	2924674200	53800	53800	53800	53800	0
203	20250106	154700	2924674200	53800	53800	53800	53800	0
204	20250106	154600	2924674200	53800	53800	53800	53800	0
205	20250106	154500	2924674200	53800	53800	53800	53800	0
206	20250106	154400	2924674200	53800	53800	53800	53800	0
207	20250106	154300	2924674200	53800	53800	53800	53800	0
208	20250106	154200	2924674200	53800	53800	53800	53800	0
209	20250106	154100	2924674200	53800	53800	53800	53800	0
210	20250106	154000	2924674200	53800	53800	53800	53800	0
211	20250106	153900	2924674200	53800	53800	53800	53800	0
212	20250106	153800	2924674200	53800	53800	53800	53800	2139
213	20250106	153700	2924674200	53800	53800	53800	53800	0
214	20250106	153600	2924674200	53800	53800	53800	53800	0
215	20250106	153500	2924674200	53800	53800	53800	53800	0
216	20250106	153400	2924674200	53800	53800	53800	53800	0
217	20250106	153300	2924674200	53800	53800	53800	53800	0
218	20250106	153200	2924674200	53800	53800	53800	53800	0
219	20250106	153100	2924674200	53800	53800	53800	53800	0
220	20250106	153000	2924674200	53800	53800	53800	53800	2139
221	20250106	152900	2809596000	53800	53800	53800	53800	0
222	20250106	152800	2809596000	53800	53800	53800	53800	0
223	20250106	152700	2809596000	53800	53800	53800	53800	0
224	20250106	152600	2809596000	53800	53800	53800	53800	0
225	20250106	152500	2809596000	53800	53800	53800	53800	0
226	20250106	152400	2809596000	53800	53800	53800	53800	0
227	20250106	152300	2809596000	53800	53800	53800	53800	0
228	20250106	152200	2809596000	53800	53800	53800	53800	0
229	20250106	152100	2809596000	53800	53800	53800	53800	0
230	20250106	152000	2809596000	53800	53800	53800	53800	0
231	20250106	151900	2809596000	53800	53600	53800	53600	195
232	20250106	151800	2799105800	53600	53600	53600	53600	77
233	20250106	151700	2794978600	53600	53700	53700	53600	72
234	20250106	151600	2791116400	53600	53600	53700	53600	22
235	20250106	151500	2789936200	53600	53600	53700	53600	399
236	20250106	151400	2768539400	53600	53600	53700	53600	91
237	20250106	151300	2763660300	53600	53600	53600	53600	42
238	20250106	151200	2761409100	53700	53600	53700	53600	34
239	20250106	151100	2759586600	53600	53700	53700	53600	35
240	20250106	151000	2757710400	53500	53600	53700	53500	457
241	20250106	150900	2733215300	53600	53600	53600	53600	33
242	20250106	150800	2731446500	53600	53700	53700	53600	35
243	20250106	150700	2729570200	53600	53700	53700	53600	689
244	20250106	150600	2692636400	53700	53600	53700	53600	256
245	20250106	150500	2678894200	53600	53600	53700	53600	106
246	20250106	150400	2673208400	53700	53600	53700	53600	54
247	20250106	150300	2670311800	53600	53600	53600	53600	48
248	20250106	150200	2667739000	53600	53600	53600	53600	32
249	20250106	150100	2666023800	53600	53700	53700	53600	105
250	20250106	150000	2660394200	53600	53700	53800	53600	62
251	20250106	145900	2657066100	53600	53800	53800	53600	60
252	20250106	145800	2653844500	53800	53800	53800	53600	77
253	20250106	145700	2649708500	53700	53800	53800	53600	82
254	20250106	145600	2645306800	53600	53600	53800	53600	66
255	20250106	145500	2641769000	53600	53600	53600	53600	33
256	20250106	145400	2640000200	53700	53600	53700	53600	71
257	20250106	145300	2636192200	53700	53800	53800	53600	43
258	20250106	145200	2633885500	53600	53600	53800	53600	47
259	20250106	145100	2631365500	53600	53600	53600	53600	32
260	20250106	145000	2629650300	53700	53700	53700	53600	62
261	20250106	144900	2626324100	53700	53700	53700	53600	68
262	20250106	144800	2622675700	53600	53600	53600	53600	66
263	20250106	144700	2619138100	53700	53600	53800	53600	50
264	20250106	144600	2616456400	53800	53800	53800	53600	56
265	20250106	144500	2613450000	53800	53800	53800	53600	74
266	20250106	144400	2609475300	53800	53600	53800	53600	88
267	20250106	144300	2604749400	53700	53600	53700	53600	48
268	20250106	144200	2602175000	53800	53800	53800	53600	103
269	20250106	144100	2596640500	53800	53800	53800	53600	89
270	20250106	144000	2591861200	53600	53800	53800	53600	70
271	20250106	143900	2588101800	53600	53700	53800	53600	87
272	20250106	143800	2583430900	53800	53700	53800	53700	245
273	20250106	143700	2570268800	53700	53700	53800	53700	60
274	20250106	143600	2567045000	53800	53700	53800	53700	122
275	20250106	143500	2560491400	53700	53800	53800	53700	87
276	20250106	143400	2555814500	53800	53700	53800	53700	69
277	20250106	143300	2552107300	53800	53800	53800	53800	68
278	20250106	143200	2548448900	53800	53800	53800	53700	23
279	20250106	143100	2547211600	53700	53800	53800	53700	27
280	20250106	143000	2545760600	53800	53800	53800	53800	64
281	20250106	142900	2542317400	53800	53800	53800	53800	36
282	20250106	142800	2540380600	53800	53700	53800	53700	68
283	20250106	142700	2536724700	53800	53800	53800	53800	18
284	20250106	142600	2535756300	53800	53800	53800	53800	51
285	20250106	142500	2533012500	53800	53700	53800	53700	87
286	20250106	142400	2528333800	53800	53800	53800	53700	42
287	20250106	142300	2526074300	53800	53800	53800	53800	38
288	20250106	142200	2524029900	53800	53700	53800	53700	61
289	20250106	142100	2520749600	53700	53800	53800	53700	28
290	20250106	142000	2519243400	53800	53800	53800	53700	29
291	20250106	141900	2517683300	53800	53900	53900	53800	44
292	20250106	141800	2515313800	53800	53900	53900	53700	86
293	20250106	141700	2510684100	53800	53800	53900	53800	62
294	20250106	141600	2507346300	53900	53800	53900	53800	1023
295	20250106	141500	2452306800	53800	53900	53900	53800	54
296	20250106	141400	2449397900	53900	53900	53900	53900	49
297	20250106	141300	2446756800	53900	53900	53900	53900	26
298	20250106	141200	2445355400	53900	53800	53900	53800	113
299	20250106	141100	2439271700	53800	53900	53900	53800	355
300	20250106	141000	2420139800	53900	53800	53900	53800	110
301	20250106	140900	2414220300	53800	53800	53800	53700	64
302	20250106	140800	2410778600	53800	53800	53800	53700	42
303	20250106	140700	2408519100	53800	53800	53800	53800	19
304	20250106	140600	2407496900	53800	53600	53800	53600	60
305	20250106	140500	2404270600	53800	53800	53800	53800	81
306	20250106	140400	2399912800	53800	53800	53800	53600	44
307	20250106	140300	2397545800	53700	53700	53700	53700	316
308	20250106	140200	2380576600	53800	53800	53800	53700	152
309	20250106	140100	2372414000	53800	53800	53800	53600	44
310	20250106	140000	2370047000	53800	53700	53800	53600	42
311	20250106	135900	2367787800	53700	53700	53800	53700	108
312	20250106	135800	2361984100	53800	53800	53800	53700	157
313	20250106	135700	2353549100	53800	53800	53800	53800	24
314	20250106	135600	2352257900	53800	53800	53800	53700	61
315	20250106	135500	2348977700	53800	53800	53800	53700	38
316	20250106	135400	2346934800	53800	53800	53800	53600	485
317	20250106	135300	2320890000	53800	53700	53800	53700	65
318	20250106	135200	2317394800	53800	53700	53800	53700	40
319	20250106	135100	2315243000	53800	53800	53800	53800	48
320	20250106	135000	2312660600	53800	53700	53800	53700	43
321	20250106	134900	2310348700	53800	53800	53800	53800	25
322	20250106	134800	2309003700	53800	53700	53800	53700	25
323	20250106	134700	2307658800	53800	53800	53800	53800	54
324	20250106	134600	2304753600	53800	53800	53800	53700	41
325	20250106	134500	2302549300	53800	53800	53800	53800	81
326	20250106	134400	2298191500	53800	53800	53800	53700	39
327	20250106	134300	2296093400	53800	53800	53800	53700	66
328	20250106	134200	2292545200	53700	53700	53800	53700	150
329	20250106	134100	2284488600	53700	53700	53700	53700	52
330	20250106	134000	2281696200	53600	53700	53700	53600	19
331	20250106	133900	2280677600	53700	53700	53700	53700	1
332	20250106	133800	2280623900	53700	53700	53700	53700	1
333	20250106	133700	2280570200	53700	53600	53700	53600	16
334	20250106	133600	2279712500	53700	53600	53700	53600	3
335	20250106	133500	2279551500	53700	53700	53700	53700	12
336	20250106	133400	2278907100	53700	53600	53700	53600	17
337	20250106	133300	2277995800	53700	53700	53700	53700	9
338	20250106	133200	2277512500	53700	53700	53700	53600	8
339	20250106	133100	2277083400	53600	53700	53700	53600	202
340	20250106	133000	2266256100	53700	53700	53700	53600	18
341	20250106	132900	2265291000	53700	53700	53700	53700	3
342	20250106	132800	2265129900	53600	53700	53700	53600	12
343	20250106	132700	2264486600	53700	53700	53700	53700	1
344	20250106	132600	2264432900	53800	53800	53800	53800	1
345	20250106	132500	2264379100	53700	53700	53700	53700	20
346	20250106	132400	2263305100	53800	53700	53800	53700	20
347	20250106	132300	2262230700	53800	53800	53800	53800	2
348	20250106	132200	2262123100	53800	53800	53800	53800	1
349	20250106	132100	2262069300	53800	53700	53800	53700	17
350	20250106	132000	2261156300	53800	53800	53800	53800	1
351	20250106	131900	2261102500	53800	53800	53800	53800	4
352	20250106	131800	2260887300	53800	53700	53800	53700	17
353	20250106	131700	2259974200	53800	53800	53800	53800	9
354	20250106	131600	2259490000	53700	53700	53700	53700	0
355	20250106	131500	2259490000	53700	53800	53900	53700	639
356	20250106	131400	2225113500	53800	53800	53900	53800	246
357	20250106	131300	2211878500	53600	53700	53800	53600	600
358	20250106	131200	2179613300	53800	53700	53800	53700	2
359	20250106	131100	2179505800	53700	53700	53800	53700	54
360	20250106	131000	2176605900	53800	53800	53800	53700	4
361	20250106	130900	2176390900	53700	53700	53700	53700	0
362	20250106	130800	2176390900	53700	53600	53700	53600	17
363	20250106	130700	2175479500	53700	53700	53800	53700	310
364	20250106	130600	2158832000	53700	53700	53700	53700	1
365	20250106	130500	2158778300	53600	53600	53600	53600	15
366	20250106	130400	2157974300	53600	53600	53600	53600	25
367	20250106	130300	2156634300	53700	53700	53700	53700	1
368	20250106	130200	2156580600	53800	53600	53800	53600	37
369	20250106	130100	2154594600	53800	53600	53800	53500	6866
370	20250106	130000	1786536400	53500	53600	53600	53500	304
371	20250106	125900	1770251500	53500	53500	53500	53500	0
372	20250106	125800	1770251500	53500	53600	53600	53500	76
373	20250106	125700	1766179400	53600	53600	53600	53600	0
374	20250106	125600	1766179400	53600	53600	53600	53600	1
375	20250106	125500	1766125800	53500	53500	53500	53500	15
376	20250106	125400	1765323300	53500	53500	53500	53500	39
377	20250106	125300	1763236800	53500	53500	53500	53500	168
378	20250106	125200	1754248800	53400	53500	53500	53400	17
379	20250106	125100	1753340900	53500	53500	53500	53500	1
380	20250106	125000	1753287400	53400	53400	53400	53400	0
381	20250106	124900	1753287400	53400	53400	53400	53400	315
382	20250106	124800	1736466400	53500	53500	53500	53500	397
383	20250106	124700	1715226900	53600	53600	53600	53600	0
384	20250106	124600	1715226900	53600	53400	53600	53400	34
385	20250106	124500	1713409000	53500	53500	53500	53500	0
386	20250106	124400	1713409000	53500	53500	53500	53500	1
387	20250106	124300	1713355500	53500	53500	53500	53500	0
388	20250106	124200	1713355500	53500	53500	53500	53500	15
389	20250106	124100	1712553000	53600	53600	53600	53200	8084
390	20250106	124000	1281914900	53600	53600	53600	53600	1
391	20250106	123900	1281861300	53700	53700	53700	53600	34
392	20250106	123800	1280037700	53700	53700	53700	53700	0
393	20250106	123700	1280037700	53700	53700	53700	53700	11
394	20250106	123600	1279447000	53700	53600	53700	53600	47
395	20250106	123500	1276927700	53700	53700	53700	53700	290
396	20250106	123400	1261354700	53700	53700	53700	53700	10
397	20250106	123300	1260817700	53700	53600	53700	53600	31
398	20250106	123200	1259154500	53700	53700	53700	53700	12
399	20250106	123100	1258510100	53700	53700	53700	53700	924
400	20250106	123000	1208891300	53600	53600	53600	53600	16
401	20250106	122900	1208033700	53600	53600	53600	53600	12
402	20250106	122800	1207390500	53600	53600	53600	53600	0
403	20250106	122700	1207390500	53600	53600	53600	53600	696
404	20250106	122600	1170084900	53600	53600	53700	53600	1361
405	20250106	122500	1097135200	53600	53600	53600	53600	177
406	20250106	122400	1087648000	53600	53700	53700	53600	2042
407	20250106	122300	978194700	53600	53700	53700	53600	28
408	20250106	122200	976692600	53700	53700	53700	53700	1
409	20250106	122100	976638900	53700	53700	53700	53700	59
410	20250106	122000	973470600	53700	53700	53700	53700	56
411	20250106	121900	970463400	53700	53700	53700	53700	328
412	20250106	121800	952849800	53700	53700	53700	53700	51
413	20250106	121700	950111100	53700	53700	53700	53600	120
414	20250106	121600	943668600	53700	53700	53700	53700	42
415	20250106	121500	941413200	53700	53700	53700	53700	36
416	20250106	121400	939480000	53700	53700	53800	53700	193
417	20250106	121300	929115800	53700	53700	53800	53700	190
418	20250106	121200	918910800	53700	53700	53700	53700	1
419	20250106	121100	918857100	53700	53800	53800	53700	329
420	20250106	121000	901179500	53700	53600	53700	53600	1782
421	20250106	120900	805601100	53600	53600	53600	53600	2
422	20250106	120800	805493900	53500	53500	53500	53500	0
423	20250106	120700	805493900	53500	53600	53600	53500	20
424	20250106	120600	804423800	53600	53600	53600	53600	0
425	20250106	120500	804423800	53600	53600	53600	53600	3
426	20250106	120400	804263000	53600	53500	53600	53500	16
427	20250106	120300	803406900	53600	53600	53600	53600	7
428	20250106	120200	803031700	53500	53500	53500	53500	0
429	20250106	120100	803031700	53500	53500	53500	53500	75
430	20250106	120000	799019200	53500	53600	53600	53500	7
431	20250106	115900	798644100	53600	53600	53600	53600	1
432	20250106	115800	798590500	53500	53500	53500	53500	34
433	20250106	115700	796771500	53500	53500	53600	53500	8
434	20250106	115600	796343400	53600	53600	53600	53600	1
435	20250106	115500	796289800	53600	53600	53600	53600	6
436	20250106	115400	795968200	53600	53600	53600	53500	17
437	20250106	115300	795058500	53500	53500	53500	53500	226
438	20250106	115200	782967500	53500	53500	53500	53500	3
439	20250106	115100	782807000	53400	53400	53400	53400	25
440	20250106	115000	781472000	53500	53500	53500	53500	2
441	20250106	114900	781365000	53500	53500	53500	53500	3
442	20250106	114800	781204500	53400	53500	53500	53400	21
443	20250106	114700	780082600	53500	53500	53500	53500	3
444	20250106	114600	779922100	53500	53500	53500	53500	1
445	20250106	114500	779868600	53400	53400	53400	53400	20
446	20250106	114400	778800600	53400	53500	53500	53400	141
447	20250106	114300	771271100	53500	53500	53500	53500	22
448	20250106	114200	770094100	53500	53400	53500	53400	20
449	20250106	114100	769025600	53500	53400	53500	53400	4
450	20250106	114000	768811700	53500	53500	53500	53500	1
451	20250106	113900	768758200	53500	53400	53500	53400	6
452	20250106	113800	768437600	53400	53500	53500	53400	21
453	20250106	113700	767315700	53500	53500	53500	53500	1
454	20250106	113600	767262200	53400	53500	53500	53400	3
455	20250106	113500	767101900	53500	53500	53500	53400	35
456	20250106	113400	765231600	53500	53500	53500	53500	0
457	20250106	113300	765231600	53500	53500	53500	53500	17
458	20250106	113200	764322100	53500	53500	53500	53400	17
459	20250106	113100	763414100	53500	53500	53500	53500	0
460	20250106	113000	763414100	53500	53500	53500	53500	1
461	20250106	112900	763360600	53500	53500	53500	53400	19
462	20250106	112800	762345600	53500	53500	53500	53500	2
463	20250106	112700	762238600	53400	53400	53400	53400	50
464	20250106	112600	759568600	53500	53400	53500	53400	19
465	20250106	112500	758553800	53500	53500	53500	53500	2
466	20250106	112400	758446800	53500	53500	53500	53500	1
467	20250106	112300	758393300	53500	53400	53500	53400	92
468	20250106	112200	753472800	53400	53400	53400	53400	105
469	20250106	112100	747865800	53400	53400	53400	53400	32
470	20250106	112000	746157000	53400	53300	53400	53300	19
471	20250106	111900	745142500	53300	53300	53300	53300	32
472	20250106	111800	743436900	53400	53400	53400	53400	23
473	20250106	111700	742208700	53300	53400	53400	53300	196
474	20250106	111600	731743900	53400	53500	53500	53400	20
475	20250106	111500	730675500	53500	53500	53500	53500	2
476	20250106	111400	730568500	53400	53400	53400	53400	10
477	20250106	111300	730034500	53500	53400	53500	53400	59
478	20250106	111200	726883600	53400	53400	53400	53300	71
479	20250106	111100	723097600	53400	53400	53400	53400	1
480	20250106	111000	723044200	53400	53300	53400	53300	74
481	20250106	110900	719098400	53400	53400	53400	53400	1
482	20250106	110800	719045000	53400	53300	53400	53300	119
483	20250106	110700	712692400	53300	53300	53300	53300	0
484	20250106	110600	712692400	53300	53400	53400	53300	40
485	20250106	110500	710560200	53400	53400	53400	53400	2
486	20250106	110400	710453400	53300	53300	53300	53300	2
487	20250106	110300	710346800	53400	53400	53400	53300	22
488	20250106	110200	709174000	53400	53400	53400	53400	0
489	20250106	110100	709174000	53400	53300	53400	53300	3
490	20250106	110000	709013900	53400	53400	53400	53400	146
491	20250106	105900	701217500	53500	53400	53500	53400	56
492	20250106	105800	698226700	53500	53400	53500	53400	11
493	20250106	105700	697639000	53400	53300	53400	53300	43
494	20250106	105600	695344400	53400	53400	53400	53400	1
495	20250106	105500	695291000	53400	53400	53400	53400	31
496	20250106	105400	693635600	53400	53400	53400	53400	2
497	20250106	105300	693528800	53400	53400	53400	53400	42
498	20250106	105200	691286000	53400	53400	53400	53400	55
499	20250106	105100	688349000	53400	53400	53400	53400	19
500	20250106	105000	687334400	53400	53400	53400	53400	4
501	20250106	104900	687120800	53400	53400	53400	53400	87
502	20250106	104800	682475000	53500	53500	53500	53500	3
503	20250106	104700	682314500	53400	53400	53400	53400	15
504	20250106	104600	681513500	53400	53400	53400	53400	50
505	20250106	104500	678843500	53200	53200	53200	53200	1
506	20250106	104400	678790300	53400	53400	53400	53300	290
507	20250106	104300	663328900	53400	53400	53400	53400	2
508	20250106	104200	663222100	53400	53400	53400	53400	1
509	20250106	104100	663168700	53400	53500	53500	53400	3
510	20250106	104000	663008300	53400	53400	53400	53400	41
511	20250106	103900	660818900	53400	53400	53400	53400	1
512	20250106	103800	660765500	53400	53400	53500	53400	107
513	20250106	103700	655051600	53500	53500	53500	53500	1
514	20250106	103600	654998100	53500	53500	53500	53500	7
515	20250106	103500	654623600	53500	53400	53500	53400	8
516	20250106	103400	654196300	53400	53500	53500	53400	20
517	20250106	103300	653127900	53500	53500	53500	53500	11
518	20250106	103200	652539400	53500	53500	53500	53500	2
519	20250106	103100	652432400	53500	53500	53500	53500	57
520	20250106	103000	649382900	53600	53500	53600	53500	8
521	20250106	102900	648954800	53600	53500	53600	53500	275
522	20250106	102800	634231000	53500	53400	53500	53400	17
523	20250106	102700	633323100	53500	53500	53500	53500	4
524	20250106	102600	633109100	53500	53500	53500	53500	8
525	20250106	102500	632681100	53400	53500	53500	53400	23
526	20250106	102400	631452200	53500	53500	53500	53500	40
527	20250106	102300	629312200	53500	53500	53500	53500	4
528	20250106	102200	629098200	53400	53500	53500	53400	17
529	20250106	102100	628190200	53400	53400	53400	53400	1
530	20250106	102000	628136800	53600	53600	53600	53600	1
531	20250106	101900	628083200	53600	53400	53600	53400	12
532	20250106	101800	627442100	53400	53400	53500	53300	1471
533	20250106	101700	549027300	53600	53600	53600	53400	1194
534	20250106	101600	485216800	53600	53500	53600	53500	4
535	20250106	101500	485002700	53500	53600	53600	53500	31
536	20250106	101400	483343100	53600	53500	53600	53500	3
537	20250106	101300	483182400	53500	53400	53500	53400	606
538	20250106	101200	450762300	53400	53500	53500	53400	17
539	20250106	101100	449854300	53300	53400	53400	53300	159
540	20250106	101000	441364200	53400	53400	53400	53400	1
541	20250106	100900	441310800	53400	53200	53400	53200	328
542	20250106	100800	423847200	53500	53300	53500	53200	920
543	20250106	100700	374818900	53200	53400	53400	53200	96
544	20250106	100600	369707500	53400	53300	53400	53300	16
545	20250106	100500	368854600	53300	53300	53300	53300	105
546	20250106	100400	363258100	53400	53400	53400	53400	16
547	20250106	100300	362403700	53200	53400	53400	53200	853
548	20250106	100200	317007700	53300	53400	53400	53300	109
549	20250106	100100	311187500	53400	53300	53400	53300	40
550	20250106	100000	309054000	53300	53300	53300	53300	8
551	20250106	095900	308627600	53200	53300	53400	53200	44
552	20250106	095800	306280500	53300	53300	53300	53300	0
553	20250106	095700	306280500	53300	53300	53300	53300	40
554	20250106	095600	304148500	53300	53300	53300	53300	36
555	20250106	095500	302229700	53300	53300	53300	53300	2
556	20250106	095400	302123100	53300	53300	53300	53300	4
557	20250106	095300	301909900	53200	53200	53200	53200	16
558	20250106	095200	301058700	53200	53300	53300	53200	3
559	20250106	095100	300898900	53200	53200	53200	53200	0
560	20250106	095000	300898900	53200	53200	53200	53200	1
561	20250106	094900	300845700	53200	53200	53200	53200	0
562	20250106	094800	300845700	53200	53200	53200	53200	1
563	20250106	094700	300792500	53200	53200	53200	53200	400
564	20250106	094600	279512500	53200	53300	53300	53200	400
565	20250106	094500	258195700	53400	53300	53400	53300	10
566	20250106	094400	257661800	53400	53300	53400	53300	34
567	20250106	094300	255849500	53300	53300	53300	53300	1
568	20250106	094200	255796200	53200	53300	53300	53200	2
569	20250106	094100	255689700	53300	53200	53300	53200	29
570	20250106	094000	254146800	53300	53300	53400	53300	55
571	20250106	093900	251215200	53400	53400	53400	53400	2
572	20250106	093800	251108400	53300	53300	53300	53300	30
573	20250106	093700	249509400	53400	53400	53400	53400	201
574	20250106	093600	238776000	53400	53400	53400	53400	7
575	20250106	093500	238402200	53400	53300	53400	53300	2
576	20250106	093400	238295500	53300	53300	53300	53300	0
577	20250106	093300	238295500	53300	53500	53500	53300	123
578	20250106	093200	231730300	53500	53500	53500	53400	11
579	20250106	093100	231142400	53400	53400	53400	53400	17
580	20250106	093000	230234600	53400	53300	53400	53300	275
581	20250106	092900	215551600	53400	53300	53400	53300	21
582	20250106	092800	214430300	53400	53400	53400	53400	1
583	20250106	092700	214376900	53400	53300	53400	53300	454
584	20250106	092600	190173000	53200	53200	53200	53200	125
585	20250106	092500	183523000	53100	53200	53200	53100	62
586	20250106	092400	180230700	53100	53200	53200	53100	7
587	20250106	092300	179858400	53200	53200	53200	53200	22
588	20250106	092200	178688000	53200	53200	53200	53200	105
589	20250106	092100	173102000	53200	53200	53200	53200	0
590	20250106	092000	173102000	53200	53100	53200	53100	500
591	20250106	091900	146534900	53100	53200	53200	53100	5
592	20250106	091800	146269000	53200	53300	53300	53200	128
593	20250106	091700	139453900	53200	53100	53200	53100	35
594	20250106	091600	137592000	53200	53200	53200	53200	2
595	20250106	091500	137485600	53200	53100	53200	53100	17
596	20250106	091400	136581300	53100	53200	53300	53100	70
597	20250106	091300	132857000	53200	53200	53200	53100	119
598	20250106	091200	126529200	53200	53200	53200	53200	124
599	20250106	091100	119932400	53200	53300	53300	53200	409
600	20250106	091000	98173500	53300	53300	53300	53300	238
601	20250106	090900	85488100	53300	53300	53300	53300	0
602	20250106	090800	85488100	53300	53300	53300	53300	10
603	20250106	090700	84955100	53300	53300	53300	53300	25
604	20250106	090600	83622600	53400	53400	53400	53400	22
605	20250106	090500	82447800	53200	53200	53300	53200	244
606	20250106	090400	69466000	53100	53200	53200	53100	301
607	20250106	090300	53480400	53300	53200	53300	53200	549
608	20250106	090200	24272600	53200	53200	53200	53200	5
609	20250106	090100	24006600	53300	53200	53500	53200	191
610	20250106	090000	13819900	53300	53100	53300	53100	260