KissMeData/023530/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190800	2772689300	53600	53600	53600	53600	3830
3	20250113	190700	2772689300	53600	53600	53600	53600	0
4	20250113	190600	2772689300	53600	53600	53600	53600	0
5	20250113	190500	2772689300	53600	53600	53600	53600	0
6	20250113	190400	2772689300	53600	53600	53600	53600	0
7	20250113	190300	2772689300	53600	53600	53600	53600	0
8	20250113	190200	2772689300	53600	53600	53600	53600	0
9	20250113	190100	2772689300	53600	53600	53600	53600	0
10	20250113	190000	2772689300	53600	53600	53600	53600	0
11	20250113	185900	2772689300	53600	53600	53600	53600	0
12	20250113	185800	2772689300	53600	53600	53600	53600	0
13	20250113	185700	2772689300	53600	53600	53600	53600	0
14	20250113	185600	2772689300	53600	53600	53600	53600	0
15	20250113	185500	2772689300	53600	53600	53600	53600	0
16	20250113	185400	2772689300	53600	53600	53600	53600	0
17	20250113	185300	2772689300	53600	53600	53600	53600	0
18	20250113	185200	2772689300	53600	53600	53600	53600	0
19	20250113	185100	2772689300	53600	53600	53600	53600	0
20	20250113	185000	2772689300	53600	53600	53600	53600	0
21	20250113	184900	2772689300	53600	53600	53600	53600	0
22	20250113	184800	2772689300	53600	53600	53600	53600	0
23	20250113	184700	2772689300	53600	53600	53600	53600	0
24	20250113	184600	2772689300	53600	53600	53600	53600	0
25	20250113	184500	2772689300	53600	53600	53600	53600	0
26	20250113	184400	2772689300	53600	53600	53600	53600	0
27	20250113	184300	2772689300	53600	53600	53600	53600	0
28	20250113	184200	2772689300	53600	53600	53600	53600	0
29	20250113	184100	2772689300	53600	53600	53600	53600	0
30	20250113	184000	2772689300	53600	53600	53600	53600	0
31	20250113	183900	2772689300	53600	53600	53600	53600	0
32	20250113	183800	2772689300	53600	53600	53600	53600	3830
33	20250113	183700	2772689300	53600	53600	53600	53600	0
34	20250113	183600	2772689300	53600	53600	53600	53600	0
35	20250113	183500	2772689300	53600	53600	53600	53600	0
36	20250113	183400	2772689300	53600	53600	53600	53600	0
37	20250113	183300	2772689300	53600	53600	53600	53600	0
38	20250113	183200	2772689300	53600	53600	53600	53600	0
39	20250113	183100	2772689300	53600	53600	53600	53600	0
40	20250113	183000	2772689300	53600	53600	53600	53600	0
41	20250113	182900	2772689300	53600	53600	53600	53600	0
42	20250113	182800	2772689300	53600	53600	53600	53600	0
43	20250113	182700	2772689300	53600	53600	53600	53600	0
44	20250113	182600	2772689300	53600	53600	53600	53600	0
45	20250113	182500	2772689300	53600	53600	53600	53600	0
46	20250113	182400	2772689300	53600	53600	53600	53600	0
47	20250113	182300	2772689300	53600	53600	53600	53600	0
48	20250113	182200	2772689300	53600	53600	53600	53600	0
49	20250113	182100	2772689300	53600	53600	53600	53600	0
50	20250113	182000	2772689300	53600	53600	53600	53600	0
51	20250113	181900	2772689300	53600	53600	53600	53600	0
52	20250113	181800	2772689300	53600	53600	53600	53600	0
53	20250113	181700	2772689300	53600	53600	53600	53600	0
54	20250113	181600	2772689300	53600	53600	53600	53600	0
55	20250113	181500	2772689300	53600	53600	53600	53600	0
56	20250113	181400	2772689300	53600	53600	53600	53600	0
57	20250113	181300	2772689300	53600	53600	53600	53600	0
58	20250113	181200	2772689300	53600	53600	53600	53600	0
59	20250113	181100	2772689300	53600	53600	53600	53600	0
60	20250113	181000	2772689300	53600	53600	53600	53600	0
61	20250113	180900	2772689300	53600	53600	53600	53600	0
62	20250113	180800	2772689300	53600	53600	53600	53600	3830
63	20250113	180700	2772689300	53600	53600	53600	53600	0
64	20250113	180600	2772689300	53600	53600	53600	53600	0
65	20250113	180500	2772689300	53600	53600	53600	53600	0
66	20250113	180400	2772689300	53600	53600	53600	53600	0
67	20250113	180300	2772689300	53600	53600	53600	53600	0
68	20250113	180200	2772689300	53600	53600	53600	53600	0
69	20250113	180100	2772689300	53600	53600	53600	53600	0
70	20250113	180000	2772689300	53600	53600	53600	53600	0
71	20250113	175900	2772689300	53600	53600	53600	53600	0
72	20250113	175800	2772689300	53600	53600	53600	53600	0
73	20250113	175700	2772689300	53600	53600	53600	53600	0
74	20250113	175600	2772689300	53600	53600	53600	53600	0
75	20250113	175500	2772689300	53600	53600	53600	53600	0
76	20250113	175400	2772689300	53600	53600	53600	53600	0
77	20250113	175300	2772689300	53600	53600	53600	53600	0
78	20250113	175200	2772689300	53600	53600	53600	53600	0
79	20250113	175100	2772689300	53600	53600	53600	53600	0
80	20250113	175000	2772689300	53600	53600	53600	53600	0
81	20250113	174900	2772689300	53600	53600	53600	53600	0
82	20250113	174800	2772689300	53600	53600	53600	53600	0
83	20250113	174700	2772689300	53600	53600	53600	53600	0
84	20250113	174600	2772689300	53600	53600	53600	53600	0
85	20250113	174500	2772689300	53600	53600	53600	53600	0
86	20250113	174400	2772689300	53600	53600	53600	53600	0
87	20250113	174300	2772689300	53600	53600	53600	53600	0
88	20250113	174200	2772689300	53600	53600	53600	53600	0
89	20250113	174100	2772689300	53600	53600	53600	53600	0
90	20250113	174000	2772689300	53600	53600	53600	53600	0
91	20250113	173900	2772689300	53600	53600	53600	53600	0
92	20250113	173800	2772689300	53600	53600	53600	53600	3830
93	20250113	173700	2772689300	53600	53600	53600	53600	0
94	20250113	173600	2772689300	53600	53600	53600	53600	0
95	20250113	173500	2772689300	53600	53600	53600	53600	0
96	20250113	173400	2772689300	53600	53600	53600	53600	0
97	20250113	173300	2772689300	53600	53600	53600	53600	0
98	20250113	173200	2772689300	53600	53600	53600	53600	0
99	20250113	173100	2772689300	53600	53600	53600	53600	0
100	20250113	173000	2772689300	53600	53600	53600	53600	0
101	20250113	172900	2772689300	53600	53600	53600	53600	0
102	20250113	172800	2772689300	53600	53600	53600	53600	0
103	20250113	172700	2772689300	53600	53600	53600	53600	0
104	20250113	172600	2772689300	53600	53600	53600	53600	0
105	20250113	172500	2772689300	53600	53600	53600	53600	0
106	20250113	172400	2772689300	53600	53600	53600	53600	0
107	20250113	172300	2772689300	53600	53600	53600	53600	0
108	20250113	172200	2772689300	53600	53600	53600	53600	0
109	20250113	172100	2772689300	53600	53600	53600	53600	0
110	20250113	172000	2772689300	53600	53600	53600	53600	0
111	20250113	171900	2772689300	53600	53600	53600	53600	0
112	20250113	171800	2772689300	53600	53600	53600	53600	0
113	20250113	171700	2772689300	53600	53600	53600	53600	0
114	20250113	171600	2772689300	53600	53600	53600	53600	0
115	20250113	171500	2772689300	53600	53600	53600	53600	0
116	20250113	171400	2772689300	53600	53600	53600	53600	0
117	20250113	171300	2772689300	53600	53600	53600	53600	0
118	20250113	171200	2772689300	53600	53600	53600	53600	0
119	20250113	171100	2772689300	53600	53600	53600	53600	0
120	20250113	171000	2772689300	53600	53600	53600	53600	0
121	20250113	170900	2772689300	53600	53600	53600	53600	0
122	20250113	170800	2772689300	53600	53600	53600	53600	3830
123	20250113	170700	2772689300	53600	53600	53600	53600	0
124	20250113	170600	2772689300	53600	53600	53600	53600	0
125	20250113	170500	2772689300	53600	53600	53600	53600	0
126	20250113	170400	2772689300	53600	53600	53600	53600	0
127	20250113	170300	2772689300	53600	53600	53600	53600	0
128	20250113	170200	2772689300	53600	53600	53600	53600	0
129	20250113	170100	2772689300	53600	53600	53600	53600	0
130	20250113	170000	2772689300	53600	53600	53600	53600	0
131	20250113	165900	2772689300	53600	53600	53600	53600	0
132	20250113	165800	2772689300	53600	53600	53600	53600	0
133	20250113	165700	2772689300	53600	53600	53600	53600	0
134	20250113	165600	2772689300	53600	53600	53600	53600	0
135	20250113	165500	2772689300	53600	53600	53600	53600	0
136	20250113	165400	2772689300	53600	53600	53600	53600	0
137	20250113	165300	2772689300	53600	53600	53600	53600	0
138	20250113	165200	2772689300	53600	53600	53600	53600	0
139	20250113	165100	2772689300	53600	53600	53600	53600	0
140	20250113	165000	2772689300	53600	53600	53600	53600	0
141	20250113	164900	2772689300	53600	53600	53600	53600	0
142	20250113	164800	2772689300	53600	53600	53600	53600	0
143	20250113	164700	2772689300	53600	53600	53600	53600	0
144	20250113	164600	2772689300	53600	53600	53600	53600	0
145	20250113	164500	2772689300	53600	53600	53600	53600	0
146	20250113	164400	2772689300	53600	53600	53600	53600	0
147	20250113	164300	2772689300	53600	53600	53600	53600	0
148	20250113	164200	2772689300	53600	53600	53600	53600	0
149	20250113	164100	2772689300	53600	53600	53600	53600	0
150	20250113	164000	2772689300	53600	53600	53600	53600	0
151	20250113	163900	2772689300	53600	53600	53600	53600	0
152	20250113	163800	2772689300	53600	53600	53600	53600	3830
153	20250113	163700	2772689300	53600	53600	53600	53600	0
154	20250113	163600	2772689300	53600	53600	53600	53600	0
155	20250113	163500	2772689300	53600	53600	53600	53600	0
156	20250113	163400	2772689300	53600	53600	53600	53600	0
157	20250113	163300	2772689300	53600	53600	53600	53600	0
158	20250113	163200	2772689300	53600	53600	53600	53600	0
159	20250113	163100	2772689300	53600	53600	53600	53600	0
160	20250113	163000	2772689300	53600	53600	53600	53600	0
161	20250113	162900	2772689300	53600	53600	53600	53600	0
162	20250113	162800	2772689300	53600	53600	53600	53600	0
163	20250113	162700	2772689300	53600	53600	53600	53600	0
164	20250113	162600	2772689300	53600	53600	53600	53600	0
165	20250113	162500	2772689300	53600	53600	53600	53600	0
166	20250113	162400	2772689300	53600	53600	53600	53600	0
167	20250113	162300	2772689300	53600	53600	53600	53600	0
168	20250113	162200	2772689300	53600	53600	53600	53600	0
169	20250113	162100	2772689300	53600	53600	53600	53600	0
170	20250113	162000	2772689300	53600	53600	53600	53600	0
171	20250113	161900	2772689300	53600	53600	53600	53600	0
172	20250113	161800	2772689300	53600	53600	53600	53600	0
173	20250113	161700	2772689300	53600	53600	53600	53600	0
174	20250113	161600	2772689300	53600	53600	53600	53600	0
175	20250113	161500	2772689300	53600	53600	53600	53600	0
176	20250113	161400	2772689300	53600	53600	53600	53600	0
177	20250113	161300	2772689300	53600	53600	53600	53600	0
178	20250113	161200	2772689300	53600	53600	53600	53600	0
179	20250113	161100	2772689300	53600	53600	53600	53600	0
180	20250113	161000	2772689300	53600	53600	53600	53600	0
181	20250113	160900	2772689300	53600	53600	53600	53600	0
182	20250113	160800	2772689300	53600	53600	53600	53600	3830
183	20250113	160700	2772689300	53600	53600	53600	53600	0
184	20250113	160600	2772689300	53600	53600	53600	53600	0
185	20250113	160500	2772689300	53600	53600	53600	53600	0
186	20250113	160400	2772689300	53600	53600	53600	53600	0
187	20250113	160300	2772689300	53600	53600	53600	53600	0
188	20250113	160200	2772689300	53600	53600	53600	53600	0
189	20250113	160100	2772689300	53600	53600	53600	53600	0
190	20250113	160000	2772689300	53600	53600	53600	53600	0
191	20250113	155900	2772689300	53600	53600	53600	53600	0
192	20250113	155800	2772689300	53600	53600	53600	53600	0
193	20250113	155700	2772689300	53600	53600	53600	53600	0
194	20250113	155600	2772689300	53600	53600	53600	53600	0
195	20250113	155500	2772689300	53600	53600	53600	53600	0
196	20250113	155400	2772689300	53600	53600	53600	53600	0
197	20250113	155300	2772689300	53600	53600	53600	53600	0
198	20250113	155200	2772689300	53600	53600	53600	53600	0
199	20250113	155100	2772689300	53600	53600	53600	53600	0
200	20250113	155000	2772689300	53600	53600	53600	53600	0
201	20250113	154900	2772689300	53600	53600	53600	53600	0
202	20250113	154800	2772689300	53600	53600	53600	53600	0
203	20250113	154700	2772689300	53600	53600	53600	53600	0
204	20250113	154600	2772689300	53600	53600	53600	53600	0
205	20250113	154500	2772689300	53600	53600	53600	53600	0
206	20250113	154400	2772689300	53600	53600	53600	53600	0
207	20250113	154300	2772689300	53600	53600	53600	53600	0
208	20250113	154200	2772689300	53600	53600	53600	53600	0
209	20250113	154100	2772689300	53600	53600	53600	53600	0
210	20250113	154000	2772689300	53600	53600	53600	53600	0
211	20250113	153900	2772689300	53600	53600	53600	53600	0
212	20250113	153800	2772689300	53600	53600	53600	53600	3830
213	20250113	153700	2772689300	53600	53600	53600	53600	0
214	20250113	153600	2772689300	53600	53600	53600	53600	0
215	20250113	153500	2772689300	53600	53600	53600	53600	0
216	20250113	153400	2772689300	53600	53600	53600	53600	0
217	20250113	153300	2772689300	53600	53600	53600	53600	0
218	20250113	153200	2772689300	53600	53600	53600	53600	0
219	20250113	153100	2772689300	53600	53600	53600	53600	0
220	20250113	153000	2772689300	53600	53600	53600	53600	3830
221	20250113	152900	2567401300	53500	53500	53500	53500	0
222	20250113	152800	2567401300	53500	53500	53500	53500	0
223	20250113	152700	2567401300	53500	53500	53500	53500	0
224	20250113	152600	2567401300	53500	53500	53500	53500	0
225	20250113	152500	2567401300	53500	53500	53500	53500	0
226	20250113	152400	2567401300	53500	53500	53500	53500	0
227	20250113	152300	2567401300	53500	53500	53500	53500	0
228	20250113	152200	2567401300	53500	53500	53500	53500	0
229	20250113	152100	2567401300	53500	53500	53500	53500	0
230	20250113	152000	2567401300	53500	53500	53500	53500	0
231	20250113	151900	2567401300	53500	53500	53500	53400	313
232	20250113	151800	2550658400	53500	53500	53500	53500	157
233	20250113	151700	2542258900	53500	53500	53500	53400	297
234	20250113	151600	2526377300	53400	53400	53400	53400	3
235	20250113	151500	2526217100	53400	53400	53500	53400	14
236	20250113	151400	2525468700	53400	53400	53500	53400	143
237	20250113	151300	2517831400	53500	53500	53500	53500	0
238	20250113	151200	2517831400	53500	53400	53500	53400	21
239	20250113	151100	2516709900	53300	53400	53400	53300	81
240	20250113	151000	2512384800	53400	53500	53500	53400	373
241	20250113	150900	2492466300	53500	53500	53500	53500	57
242	20250113	150800	2489416800	53400	53500	53500	53400	152
243	20250113	150700	2481298900	53500	53400	53500	53400	117
244	20250113	150600	2475041300	53500	53400	53500	53400	230
245	20250113	150500	2462754100	53400	53400	53400	53400	15
246	20250113	150400	2461953100	53400	53500	53500	53400	121
247	20250113	150300	2455487700	53400	53500	53500	53400	73
248	20250113	150200	2451589300	53500	53300	53500	53300	3
249	20250113	150100	2451429200	53400	53500	53500	53400	123
250	20250113	150000	2444856900	53400	53600	53600	53400	65
251	20250113	145900	2441381900	53600	53500	53600	53500	27
252	20250113	145800	2439935600	53400	53400	53500	53400	130
253	20250113	145700	2432989000	53500	53400	53500	53400	70
254	20250113	145600	2429244200	53500	53500	53500	53500	26
255	20250113	145500	2427853200	53500	53500	53500	53400	60
256	20250113	145400	2424643300	53600	53600	53600	53400	160
257	20250113	145300	2416071000	53500	53600	53600	53500	22
258	20250113	145200	2414892000	53600	53600	53600	53500	156
259	20250113	145100	2406538400	53600	53500	53600	53500	21
260	20250113	145000	2405413100	53600	53500	53600	53400	88
261	20250113	144900	2400706100	53500	53400	53500	53400	98
262	20250113	144800	2395470900	53400	53400	53500	53400	65
263	20250113	144700	2391997000	53400	53500	53500	53400	45
264	20250113	144600	2389590100	53500	53500	53500	53400	67
265	20250113	144500	2386006800	53400	53500	53500	53400	121
266	20250113	144400	2379543400	53500	53500	53500	53400	38
267	20250113	144300	2377510700	53500	53500	53500	53400	22
268	20250113	144200	2376333900	53500	53500	53500	53400	150
269	20250113	144100	2368319200	53500	53400	53500	53400	60
270	20250113	144000	2365113100	53500	53500	53500	53400	34
271	20250113	143900	2363294800	53500	53600	53600	53500	51
272	20250113	143800	2360564400	53500	53500	53600	53500	24
273	20250113	143700	2359279600	53600	53600	53600	53400	50
274	20250113	143600	2356606800	53600	53500	53600	53400	104
275	20250113	143500	2351049800	53500	53600	53600	53400	26
276	20250113	143400	2349657800	53600	53600	53600	53500	35
277	20250113	143300	2347782100	53500	53500	53600	53500	101
278	20250113	143200	2342378500	53600	53400	53600	53400	26
279	20250113	143100	2340985800	53500	53400	53500	53400	36
280	20250113	143000	2339060400	53500	53400	53500	53300	98
281	20250113	142900	2333825700	53500	53600	53600	53400	62
282	20250113	142800	2330509700	53600	53600	53600	53500	943
283	20250113	142700	2280056400	53500	53500	53600	53500	58
284	20250113	142600	2276951300	53500	53600	53600	53500	141
285	20250113	142500	2269404700	53600	53600	53600	53500	41
286	20250113	142400	2267208300	53500	53600	53600	53400	84
287	20250113	142300	2262715400	53500	53600	53600	53500	124
288	20250113	142200	2256078300	53600	53600	53700	53600	175
289	20250113	142100	2246695200	53700	53600	53700	53600	165
290	20250113	142000	2237849100	53600	53700	53700	53600	711
291	20250113	141900	2199730800	53700	53700	53700	53600	321
292	20250113	141800	2182523100	53700	53600	53700	53600	40
293	20250113	141700	2180376000	53600	53600	53700	53600	371
294	20250113	141600	2160488200	53600	53500	53600	53500	961
295	20250113	141500	2109007800	53400	53400	53500	53300	69
296	20250113	141400	2105323300	53400	53500	53500	53400	40
297	20250113	141300	2103185200	53500	53500	53500	53400	23
298	20250113	141200	2101954900	53500	53400	53500	53400	201
299	20250113	141100	2091219400	53400	53400	53500	53400	176
300	20250113	141000	2081820200	53500	53500	53500	53400	93
301	20250113	140900	2076845500	53500	53400	53500	53400	19
302	20250113	140800	2075830000	53400	53400	53500	53400	99
303	20250113	140700	2070542100	53400	53500	53500	53300	45
304	20250113	140600	2068136400	53400	53400	53500	53400	21
305	20250113	140500	2067013100	53500	53300	53500	53300	117
306	20250113	140400	2060764300	53400	53400	53400	53300	183
307	20250113	140300	2050993600	53400	53300	53400	53300	20
308	20250113	140200	2049925800	53400	53400	53400	53400	40
309	20250113	140100	2047789800	53300	53400	53400	53300	99
310	20250113	140000	2042511100	53400	53300	53400	53300	17
311	20250113	135900	2041603800	53400	53400	53400	53300	34
312	20250113	135800	2039788600	53200	53400	53400	53200	106
313	20250113	135700	2034138100	53400	53400	53400	53300	51
314	20250113	135600	2031415000	53300	53400	53400	53300	22
315	20250113	135500	2030240400	53400	53400	53400	53200	109
316	20250113	135400	2024428000	53400	53300	53400	53300	44
317	20250113	135300	2022079800	53300	53300	53400	53300	20
318	20250113	135200	2021012900	53300	53300	53400	53300	262
319	20250113	135100	2007046500	53300	53400	53400	53300	120
320	20250113	135000	2000646600	53300	53300	53400	53300	32
321	20250113	134900	1998940200	53400	53400	53400	53400	26
322	20250113	134800	1997551800	53300	53400	53400	53300	117
323	20250113	134700	1991313700	53400	53200	53400	53200	132
324	20250113	134600	1984277500	53200	53300	53300	53200	35
325	20250113	134500	1982412200	53300	53400	53400	53300	67
326	20250113	134400	1978839100	53400	53400	53400	53400	46
327	20250113	134300	1976382700	53300	53400	53400	53300	37
328	20250113	134200	1974407300	53300	53400	53400	53300	139
329	20250113	134100	1966994100	53400	53300	53400	53300	47
330	20250113	134000	1964485900	53400	53300	53400	53300	27
331	20250113	133900	1963044700	53300	53400	53400	53300	173
332	20250113	133800	1953822300	53400	53400	53400	53300	32
333	20250113	133700	1952113600	53400	53200	53400	53200	67
334	20250113	133600	1948542300	53300	53300	53300	53200	102
335	20250113	133500	1943113800	53400	53300	53400	53200	180
336	20250113	133400	1933519900	53300	53300	53300	53300	9
337	20250113	133300	1933040200	53300	53400	53400	53200	79
338	20250113	133200	1928828500	53400	53300	53400	53200	878
339	20250113	133100	1882038100	53300	53200	53300	53200	124
340	20250113	133000	1875439300	53300	53200	53300	53200	37
341	20250113	132900	1873467800	53200	53300	53300	53200	100
342	20250113	132800	1868145600	53300	53300	53300	53200	48
343	20250113	132700	1865588600	53200	53100	53200	53100	251
344	20250113	132600	1852235900	53100	53100	53100	53100	85
345	20250113	132500	1847722400	53200	53000	53200	53000	37
346	20250113	132400	1845755000	53200	53100	53200	53100	57
347	20250113	132300	1842726200	53100	53100	53200	53100	120
348	20250113	132200	1836353300	53200	53200	53200	53100	44
349	20250113	132100	1834013800	53100	53100	53100	53100	2
350	20250113	132000	1833907600	53200	53100	53200	53100	127
351	20250113	131900	1827161500	53200	53200	53200	53200	73
352	20250113	131800	1823277900	53100	53100	53100	53100	2
353	20250113	131700	1823171700	53200	53200	53200	53100	151
354	20250113	131600	1815139500	53200	53300	53300	53200	26
355	20250113	131500	1813754400	53300	53100	53300	53100	378
356	20250113	131400	1793644000	53200	53200	53200	53100	26
357	20250113	131300	1792261200	53100	53100	53100	53100	104
358	20250113	131200	1786738800	53200	53100	53200	53100	70
359	20250113	131100	1783015200	53100	53200	53200	53100	25
360	20250113	131000	1781685400	53100	53100	53200	53100	108
361	20250113	130900	1775950500	53100	53200	53200	53100	23
362	20250113	130800	1774727000	53200	53200	53200	53100	15
363	20250113	130700	1773929200	53200	53200	53200	53100	113
364	20250113	130600	1767927600	53200	53200	53200	53100	33
365	20250113	130500	1766172600	53200	53200	53200	53100	73
366	20250113	130400	1762290700	53100	53100	53200	53100	102
367	20250113	130300	1756872300	53100	53200	53200	53100	30
368	20250113	130200	1755277000	53100	53200	53200	53100	26
369	20250113	130100	1753895900	53200	53100	53200	53000	117
370	20250113	130000	1747688600	53100	53200	53200	53000	31
371	20250113	125900	1746042700	53100	53000	53100	53000	98
372	20250113	125800	1740839300	53100	53000	53100	53000	209
373	20250113	125700	1729756700	53100	53100	53100	53000	124
374	20250113	125600	1723172600	53100	53100	53100	53100	28
375	20250113	125500	1721685800	53100	53000	53200	53000	16
376	20250113	125400	1720835100	53000	53200	53200	53000	96
377	20250113	125300	1715745300	53200	53100	53200	53100	29
378	20250113	125200	1714203100	53200	53200	53200	53200	14
379	20250113	125100	1713458300	53100	53100	53100	53000	95
380	20250113	125000	1708421800	53100	53000	53200	53000	47
381	20250113	124900	1705926500	53000	53200	53200	53000	25
382	20250113	124800	1704597300	53200	53000	53200	53000	105
383	20250113	124700	1699027500	53000	53100	53200	53000	727
384	20250113	124600	1660487900	53100	53100	53100	53000	44
385	20250113	124500	1658153300	53100	53100	53100	53000	98
386	20250113	124400	1652957300	53100	53100	53100	53000	26
387	20250113	124300	1651577200	53000	53000	53100	53000	9
388	20250113	124200	1651099800	53000	53100	53100	53000	36
389	20250113	124100	1649188600	53100	53100	53100	53100	49
390	20250113	124000	1646586700	53200	53200	53200	53100	58
391	20250113	123900	1643502900	53100	53200	53200	53100	19
392	20250113	123800	1642492600	53100	53100	53200	53100	97
393	20250113	123700	1637341800	53100	53100	53200	53100	105
394	20250113	123600	1631765100	53000	53000	53000	53000	6
395	20250113	123500	1631447100	53200	53000	53200	53000	104
396	20250113	123400	1625932700	53000	53200	53200	53000	71
397	20250113	123300	1622158100	53100	53100	53100	53100	2
398	20250113	123200	1622051900	53100	53100	53200	53100	154
399	20250113	123100	1613873300	53100	53100	53100	53000	121
400	20250113	123000	1607448300	53100	53100	53300	53100	238
401	20250113	122900	1594810300	53100	53100	53300	53100	97
402	20250113	122800	1589657000	53200	53200	53200	53100	35
403	20250113	122700	1587795200	53300	53100	53300	53100	33
404	20250113	122600	1586040500	53100	53100	53300	53100	94
405	20250113	122500	1581046700	53300	53100	53300	53100	2
406	20250113	122400	1580940300	53300	53300	53300	53100	426
407	20250113	122300	1558315500	53100	53100	53300	53100	101
408	20250113	122200	1552950000	53100	53100	53100	53100	43
409	20250113	122100	1550666700	53300	53300	53300	53100	26
410	20250113	122000	1549283100	53100	53100	53100	53100	0
411	20250113	121900	1549283100	53100	53100	53300	53100	142
412	20250113	121800	1541738100	53200	53100	53300	53100	21
413	20250113	121700	1540619900	53300	53300	53300	53300	0
414	20250113	121600	1540619900	53300	53100	53300	53100	118
415	20250113	121500	1534348800	53100	53300	53300	53100	15
416	20250113	121400	1533549900	53100	53300	53300	53100	3
417	20250113	121300	1533390400	53100	53100	53300	53100	115
418	20250113	121200	1527281500	53200	53200	53200	53100	15
419	20250113	121100	1526483800	53200	53100	53200	53100	13
420	20250113	121000	1525792300	53200	53300	53300	53100	128
421	20250113	120900	1518992000	53100	53100	53300	53100	7
422	20250113	120800	1518620100	53300	53300	53300	53300	12
423	20250113	120700	1517980500	53200	53300	53300	53100	93
424	20250113	120600	1513039300	53200	53200	53200	53200	20
425	20250113	120500	1511975300	53200	53200	53300	53200	48
426	20250113	120400	1509421600	53200	53200	53200	53100	51
427	20250113	120300	1506708600	53300	53200	53300	53200	69
428	20250113	120200	1503036400	53200	53200	53300	53200	18
429	20250113	120100	1502077500	53200	53100	53200	53100	6
430	20250113	120000	1501758500	53100	53200	53300	53100	93
431	20250113	115900	1496817400	53100	53100	53200	53100	128
432	20250113	115800	1490009200	53200	53200	53200	53200	29
433	20250113	115700	1488466400	53100	53200	53200	53100	92
434	20250113	115600	1483580000	53200	53100	53200	53100	23
435	20250113	115500	1482356600	53200	53100	53200	53100	36
436	20250113	115400	1480443700	53100	53200	53200	53100	125
437	20250113	115300	1473804900	53100	53200	53200	53100	38
438	20250113	115200	1471786900	53100	53200	53200	53100	25
439	20250113	115100	1470457300	53100	53200	53200	53100	94
440	20250113	115000	1465464700	53300	53100	53300	53100	365
441	20250113	114900	1446077100	53100	53100	53300	53100	26
442	20250113	114800	1444694100	53100	53100	53200	53100	108
443	20250113	114700	1438956600	53100	53100	53300	53100	62
444	20250113	114600	1435661700	53100	53100	53300	53100	36
445	20250113	114500	1433747700	53100	53100	53100	53100	83
446	20250113	114400	1429340400	53100	53300	53400	53100	106
447	20250113	114300	1423694900	53300	53300	53300	53300	1
448	20250113	114200	1423641600	53300	53100	53300	53100	36
449	20250113	114100	1421725600	53200	53200	53300	53200	110
450	20250113	114000	1415872300	53200	53200	53200	53200	0
451	20250113	113900	1415872300	53200	53200	53300	53100	1428
452	20250113	113800	1340034000	53200	53200	53400	53200	1058
453	20250113	113700	1283743300	53200	53200	53200	53200	10
454	20250113	113600	1283211300	53200	53200	53400	53200	24
455	20250113	113500	1281932100	53400	53200	53400	53200	84
456	20250113	113400	1277463100	53300	53300	53300	53200	37
457	20250113	113300	1275492500	53200	53200	53300	53200	544
458	20250113	113200	1246550500	53200	53200	53300	53200	116
459	20250113	113100	1240377500	53200	53200	53400	53200	23
460	20250113	113000	1239151500	53200	53400	53400	53200	96
461	20250113	112900	1234036500	53300	53300	53300	53300	127
462	20250113	112800	1227267400	53300	53300	53400	53300	18
463	20250113	112700	1226306800	53300	53400	53400	53300	56
464	20250113	112600	1223321700	53400	53300	53400	53300	109
465	20250113	112500	1217510600	53400	53300	53400	53300	37
466	20250113	112400	1215535300	53300	53300	53300	53300	1
467	20250113	112300	1215482000	53400	53400	53400	53400	81
468	20250113	112200	1211156600	53300	53400	53500	53300	101
469	20250113	112100	1205769800	53400	53400	53400	53400	7
470	20250113	112000	1205396000	53400	53300	53400	53300	222
471	20250113	111900	1193542600	53400	53400	53400	53300	85
472	20250113	111800	1189011600	53400	53300	53400	53300	40
473	20250113	111700	1186878400	53300	53400	53400	53300	26
474	20250113	111600	1185491200	53300	53300	53300	53300	84
475	20250113	111500	1181014000	53400	53300	53400	53300	39
476	20250113	111400	1178934000	53300	53400	53400	53300	26
477	20250113	111300	1177547000	53300	53300	53300	53300	103
478	20250113	111200	1172057100	53300	53400	53400	53300	14
479	20250113	111100	1171309700	53300	53300	53300	53300	44
480	20250113	111000	1168964500	53300	53300	53300	53200	180
481	20250113	110900	1159386500	53300	53400	53400	53300	27
482	20250113	110800	1157946200	53200	53300	53300	53200	54
483	20250113	110700	1155068300	53200	53300	53300	53200	31
484	20250113	110600	1153417900	53200	53400	53400	53200	157
485	20250113	110500	1145049600	53300	53300	53300	53300	25
486	20250113	110400	1143717100	53400	53300	53400	53300	17
487	20250113	110300	1142809800	53300	53300	53400	53300	176
488	20250113	110200	1133420200	53400	53400	53400	53300	64
489	20250113	110100	1130007400	53400	53400	53400	53300	17
490	20250113	110000	1129100000	53300	53300	53300	53300	390
491	20250113	105900	1108313000	53300	53300	53400	53300	179
492	20250113	105800	1098771000	53300	53300	53300	53300	139
493	20250113	105700	1091362300	53400	53300	53400	53300	159
494	20250113	105600	1082886200	53500	53500	53500	53500	17
495	20250113	105500	1081976700	53300	53300	53500	53300	64
496	20250113	105400	1078556600	53500	53300	53500	53300	113
497	20250113	105300	1072529400	53500	53500	53500	53500	12
498	20250113	105200	1071887400	53300	53500	53500	53300	21
499	20250113	105100	1070766300	53300	53400	53500	53300	146
500	20250113	105000	1062978300	53300	53400	53400	53300	49
501	20250113	104900	1060366500	53400	53300	53400	53300	35
502	20250113	104800	1058497800	53300	53300	53500	53300	42
503	20250113	104700	1056256800	53300	53300	53500	53300	96
504	20250113	104600	1051139800	53500	53400	53500	53400	52
505	20250113	104500	1048361700	53300	53400	53400	53300	26
506	20250113	104400	1046973400	53300	53300	53300	53300	108
507	20250113	104300	1041217000	53300	53400	53400	53300	21
508	20250113	104200	1040096500	53300	53300	53300	53300	88
509	20250113	104100	1035406100	53400	53400	53400	53400	68
510	20250113	104000	1031774900	53500	53300	53500	53300	37
511	20250113	103900	1029799700	53400	53300	53400	53300	10
512	20250113	103800	1029266500	53400	53300	53400	53300	210
513	20250113	103700	1018062300	53400	53400	53400	53300	37
514	20250113	103600	1016086700	53400	53300	53400	53300	11
515	20250113	103500	1015500200	53300	53400	53400	53300	40
516	20250113	103400	1013364300	53400	53400	53400	53400	35
517	20250113	103300	1011495300	53500	53500	53500	53500	15
518	20250113	103200	1010692800	53400	53400	53500	53400	171
519	20250113	103100	1001560100	53500	53400	53500	53400	38
520	20250113	103000	999530800	53500	53400	53500	53400	35
521	20250113	102900	997660400	53400	53400	53500	53400	35
522	20250113	102800	995790100	53400	53400	53500	53400	108
523	20250113	102700	990020800	53400	53400	53500	53400	30
524	20250113	102600	988417500	53400	53400	53400	53400	56
525	20250113	102500	985427100	53500	53500	53500	53400	93
526	20250113	102400	980459500	53500	53400	53500	53400	221
527	20250113	102300	968656300	53400	53500	53500	53400	49
528	20250113	102200	966036700	53500	53500	53500	53400	98
529	20250113	102100	960801800	53400	53400	53400	53300	47
530	20250113	102000	958292300	53400	53300	53400	53300	22
531	20250113	101900	957118100	53300	53300	53400	53300	98
532	20250113	101800	951893400	53300	53400	53400	53300	429
533	20250113	101700	928990800	53400	53400	53500	53400	62
534	20250113	101600	925678700	53500	53400	53500	53400	92
535	20250113	101500	920764500	53400	53600	53600	53400	297
536	20250113	101400	904876100	53600	53500	53600	53500	28
537	20250113	101300	903376800	53500	53500	53600	53500	109
538	20250113	101200	897543400	53600	53500	53600	53500	14
539	20250113	101100	896793100	53500	53600	53600	53500	15
540	20250113	101000	895989300	53500	53500	53600	53500	6
541	20250113	100900	895668200	53500	53500	53600	53500	110
542	20250113	100800	889781900	53500	53500	53600	53500	403
543	20250113	100700	868220000	53500	53400	53500	53400	139
544	20250113	100600	860787900	53400	53400	53500	53400	162
545	20250113	100500	852134700	53400	53400	53400	53400	339
546	20250113	100400	834032100	53500	53400	53500	53400	62
547	20250113	100300	830719900	53500	53500	53600	53500	773
548	20250113	100200	789363000	53600	53500	53600	53500	14
549	20250113	100100	788612700	53500	53500	53600	53500	95
550	20250113	100000	783524100	53500	53600	53600	53500	114
551	20250113	095900	777422200	53600	53600	53600	53500	10
552	20250113	095800	776886900	53500	53600	53600	53500	38
553	20250113	095700	774850300	53600	53600	53600	53600	82
554	20250113	095600	770455100	53700	53600	53700	53600	53
555	20250113	095500	767613000	53600	53500	53600	53500	136
556	20250113	095400	760325500	53500	53500	53500	53500	3
557	20250113	095300	760165000	53500	53600	53600	53500	94
558	20250113	095200	755134600	53500	53600	53600	53500	609
559	20250113	095100	722551800	53500	53600	53600	53500	73
560	20250113	095000	718646200	53500	53500	53600	53500	565
561	20250113	094900	688412600	53500	53500	53600	53500	57
562	20250113	094800	685363000	53600	53700	53700	53500	408
563	20250113	094700	663488000	53600	53600	53700	53600	125
564	20250113	094600	656786700	53600	53600	53800	53600	181
565	20250113	094500	647084900	53600	53800	53800	53600	438
566	20250113	094400	623565100	53700	53900	53900	53700	91
567	20250113	094300	618675800	53700	53700	53900	53700	6
568	20250113	094200	618353400	53900	53900	53900	53700	18
569	20250113	094100	617383400	53900	53900	53900	53700	89
570	20250113	094000	612601900	53900	53800	53900	53700	92
571	20250113	093900	607645300	53800	53800	53900	53800	193
572	20250113	093800	597261700	53700	53700	53700	53700	79
573	20250113	093700	593019400	53800	53700	53800	53700	271
574	20250113	093600	578441900	53800	53800	53800	53800	0
575	20250113	093500	578441900	53800	53800	53800	53800	1
576	20250113	093400	578388100	53700	53800	53800	53700	128
577	20250113	093300	571509500	53800	53700	53800	53700	72
578	20250113	093200	567639100	53700	53700	53800	53700	122
579	20250113	093100	561087200	53700	53800	53800	53700	94
580	20250113	093000	556039100	53700	53800	53800	53700	306
581	20250113	092900	539600300	53800	53800	53800	53800	0
582	20250113	092800	539600300	53800	53800	53800	53800	93
583	20250113	092700	534596900	53800	53800	53900	53800	455
584	20250113	092600	510115900	53900	53900	53900	53900	0
585	20250113	092500	510115900	53900	53800	53900	53800	128
586	20250113	092400	503224500	53900	53900	53900	53900	145
587	20250113	092300	495409000	53900	53900	53900	53900	0
588	20250113	092200	495409000	53900	53900	53900	53900	78
589	20250113	092100	491204800	54000	54100	54100	54000	144
590	20250113	092000	483428700	54100	54100	54200	54000	467
591	20250113	091900	458164900	54100	53700	54800	53700	4029
592	20250113	091800	238658000	53800	53800	53900	53700	219
593	20250113	091700	226873000	53700	53800	53800	53700	32
594	20250113	091600	225154400	53700	53600	53700	53600	79
595	20250113	091500	220912200	53600	53700	53700	53600	232
596	20250113	091400	208457400	53900	53900	53900	53900	0
597	20250113	091300	208457400	53900	53800	53900	53800	190
598	20250113	091200	198219600	53700	53700	53800	53600	522
599	20250113	091100	170190000	53600	53700	53700	53600	271
600	20250113	091000	155663800	53500	53500	53500	53500	2
601	20250113	090900	155556800	53600	53700	53700	53600	941
602	20250113	090800	105106500	53700	53700	53800	53700	9
603	20250113	090700	104622700	53700	53700	53700	53700	1
604	20250113	090600	104569000	53800	53900	53900	53700	183
605	20250113	090500	94731300	53700	53800	53800	53600	492
606	20250113	090400	68280900	53800	53800	53800	53800	100
607	20250113	090300	62900900	53900	53800	54000	53800	80
608	20250113	090200	58596600	53900	53800	53900	53800	151
609	20250113	090100	50471800	53800	53800	53800	53800	70
610	20250113	090000	46705800	53900	53700	53900	53700	869