KissMeData/023530/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	190800	1280371200	53600	53600	53600	53600	559
3	20250120	190700	1280371200	53600	53600	53600	53600	0
4	20250120	190600	1280371200	53600	53600	53600	53600	0
5	20250120	190500	1280371200	53600	53600	53600	53600	0
6	20250120	190400	1280371200	53600	53600	53600	53600	0
7	20250120	190300	1280371200	53600	53600	53600	53600	0
8	20250120	190200	1280371200	53600	53600	53600	53600	0
9	20250120	190100	1280371200	53600	53600	53600	53600	0
10	20250120	190000	1280371200	53600	53600	53600	53600	0
11	20250120	185900	1280371200	53600	53600	53600	53600	0
12	20250120	185800	1280371200	53600	53600	53600	53600	0
13	20250120	185700	1280371200	53600	53600	53600	53600	0
14	20250120	185600	1280371200	53600	53600	53600	53600	0
15	20250120	185500	1280371200	53600	53600	53600	53600	0
16	20250120	185400	1280371200	53600	53600	53600	53600	0
17	20250120	185300	1280371200	53600	53600	53600	53600	0
18	20250120	185200	1280371200	53600	53600	53600	53600	0
19	20250120	185100	1280371200	53600	53600	53600	53600	0
20	20250120	185000	1280371200	53600	53600	53600	53600	0
21	20250120	184900	1280371200	53600	53600	53600	53600	0
22	20250120	184800	1280371200	53600	53600	53600	53600	0
23	20250120	184700	1280371200	53600	53600	53600	53600	0
24	20250120	184600	1280371200	53600	53600	53600	53600	0
25	20250120	184500	1280371200	53600	53600	53600	53600	0
26	20250120	184400	1280371200	53600	53600	53600	53600	0
27	20250120	184300	1280371200	53600	53600	53600	53600	0
28	20250120	184200	1280371200	53600	53600	53600	53600	0
29	20250120	184100	1280371200	53600	53600	53600	53600	0
30	20250120	184000	1280371200	53600	53600	53600	53600	0
31	20250120	183900	1280371200	53600	53600	53600	53600	0
32	20250120	183800	1280371200	53600	53600	53600	53600	559
33	20250120	183700	1280371200	53600	53600	53600	53600	0
34	20250120	183600	1280371200	53600	53600	53600	53600	0
35	20250120	183500	1280371200	53600	53600	53600	53600	0
36	20250120	183400	1280371200	53600	53600	53600	53600	0
37	20250120	183300	1280371200	53600	53600	53600	53600	0
38	20250120	183200	1280371200	53600	53600	53600	53600	0
39	20250120	183100	1280371200	53600	53600	53600	53600	0
40	20250120	183000	1280371200	53600	53600	53600	53600	0
41	20250120	182900	1280371200	53600	53600	53600	53600	0
42	20250120	182800	1280371200	53600	53600	53600	53600	0
43	20250120	182700	1280371200	53600	53600	53600	53600	0
44	20250120	182600	1280371200	53600	53600	53600	53600	0
45	20250120	182500	1280371200	53600	53600	53600	53600	0
46	20250120	182400	1280371200	53600	53600	53600	53600	0
47	20250120	182300	1280371200	53600	53600	53600	53600	0
48	20250120	182200	1280371200	53600	53600	53600	53600	0
49	20250120	182100	1280371200	53600	53600	53600	53600	0
50	20250120	182000	1280371200	53600	53600	53600	53600	0
51	20250120	181900	1280371200	53600	53600	53600	53600	0
52	20250120	181800	1280371200	53600	53600	53600	53600	0
53	20250120	181700	1280371200	53600	53600	53600	53600	0
54	20250120	181600	1280371200	53600	53600	53600	53600	0
55	20250120	181500	1280371200	53600	53600	53600	53600	0
56	20250120	181400	1280371200	53600	53600	53600	53600	0
57	20250120	181300	1280371200	53600	53600	53600	53600	0
58	20250120	181200	1280371200	53600	53600	53600	53600	0
59	20250120	181100	1280371200	53600	53600	53600	53600	0
60	20250120	181000	1280371200	53600	53600	53600	53600	0
61	20250120	180900	1280371200	53600	53600	53600	53600	0
62	20250120	180800	1280371200	53600	53600	53600	53600	559
63	20250120	180700	1280371200	53600	53600	53600	53600	0
64	20250120	180600	1280371200	53600	53600	53600	53600	0
65	20250120	180500	1280371200	53600	53600	53600	53600	0
66	20250120	180400	1280371200	53600	53600	53600	53600	0
67	20250120	180300	1280371200	53600	53600	53600	53600	0
68	20250120	180200	1280371200	53600	53600	53600	53600	0
69	20250120	180100	1280371200	53600	53600	53600	53600	0
70	20250120	180000	1280371200	53600	53600	53600	53600	0
71	20250120	175900	1280371200	53600	53600	53600	53600	0
72	20250120	175800	1280371200	53600	53600	53600	53600	0
73	20250120	175700	1280371200	53600	53600	53600	53600	0
74	20250120	175600	1280371200	53600	53600	53600	53600	0
75	20250120	175500	1280371200	53600	53600	53600	53600	0
76	20250120	175400	1280371200	53600	53600	53600	53600	0
77	20250120	175300	1280371200	53600	53600	53600	53600	0
78	20250120	175200	1280371200	53600	53600	53600	53600	0
79	20250120	175100	1280371200	53600	53600	53600	53600	0
80	20250120	175000	1280371200	53600	53600	53600	53600	0
81	20250120	174900	1280371200	53600	53600	53600	53600	0
82	20250120	174800	1280371200	53600	53600	53600	53600	0
83	20250120	174700	1280371200	53600	53600	53600	53600	0
84	20250120	174600	1280371200	53600	53600	53600	53600	0
85	20250120	174500	1280371200	53600	53600	53600	53600	0
86	20250120	174400	1280371200	53600	53600	53600	53600	0
87	20250120	174300	1280371200	53600	53600	53600	53600	0
88	20250120	174200	1280371200	53600	53600	53600	53600	0
89	20250120	174100	1280371200	53600	53600	53600	53600	0
90	20250120	174000	1280371200	53600	53600	53600	53600	0
91	20250120	173900	1280371200	53600	53600	53600	53600	0
92	20250120	173800	1280371200	53600	53600	53600	53600	559
93	20250120	173700	1280371200	53600	53600	53600	53600	0
94	20250120	173600	1280371200	53600	53600	53600	53600	0
95	20250120	173500	1280371200	53600	53600	53600	53600	0
96	20250120	173400	1280371200	53600	53600	53600	53600	0
97	20250120	173300	1280371200	53600	53600	53600	53600	0
98	20250120	173200	1280371200	53600	53600	53600	53600	0
99	20250120	173100	1280371200	53600	53600	53600	53600	0
100	20250120	173000	1280371200	53600	53600	53600	53600	0
101	20250120	172900	1280371200	53600	53600	53600	53600	0
102	20250120	172800	1280371200	53600	53600	53600	53600	0
103	20250120	172700	1280371200	53600	53600	53600	53600	0
104	20250120	172600	1280371200	53600	53600	53600	53600	0
105	20250120	172500	1280371200	53600	53600	53600	53600	0
106	20250120	172400	1280371200	53600	53600	53600	53600	0
107	20250120	172300	1280371200	53600	53600	53600	53600	0
108	20250120	172200	1280371200	53600	53600	53600	53600	0
109	20250120	172100	1280371200	53600	53600	53600	53600	0
110	20250120	172000	1280371200	53600	53600	53600	53600	0
111	20250120	171900	1280371200	53600	53600	53600	53600	0
112	20250120	171800	1280371200	53600	53600	53600	53600	0
113	20250120	171700	1280371200	53600	53600	53600	53600	0
114	20250120	171600	1280371200	53600	53600	53600	53600	0
115	20250120	171500	1280371200	53600	53600	53600	53600	0
116	20250120	171400	1280371200	53600	53600	53600	53600	0
117	20250120	171300	1280371200	53600	53600	53600	53600	0
118	20250120	171200	1280371200	53600	53600	53600	53600	0
119	20250120	171100	1280371200	53600	53600	53600	53600	0
120	20250120	171000	1280371200	53600	53600	53600	53600	0
121	20250120	170900	1280371200	53600	53600	53600	53600	0
122	20250120	170800	1280371200	53600	53600	53600	53600	559
123	20250120	170700	1280371200	53600	53600	53600	53600	0
124	20250120	170600	1280371200	53600	53600	53600	53600	0
125	20250120	170500	1280371200	53600	53600	53600	53600	0
126	20250120	170400	1280371200	53600	53600	53600	53600	0
127	20250120	170300	1280371200	53600	53600	53600	53600	0
128	20250120	170200	1280371200	53600	53600	53600	53600	0
129	20250120	170100	1280371200	53600	53600	53600	53600	0
130	20250120	170000	1280371200	53600	53600	53600	53600	0
131	20250120	165900	1280371200	53600	53600	53600	53600	0
132	20250120	165800	1280371200	53600	53600	53600	53600	0
133	20250120	165700	1280371200	53600	53600	53600	53600	0
134	20250120	165600	1280371200	53600	53600	53600	53600	0
135	20250120	165500	1280371200	53600	53600	53600	53600	0
136	20250120	165400	1280371200	53600	53600	53600	53600	0
137	20250120	165300	1280371200	53600	53600	53600	53600	0
138	20250120	165200	1280371200	53600	53600	53600	53600	0
139	20250120	165100	1280371200	53600	53600	53600	53600	0
140	20250120	165000	1280371200	53600	53600	53600	53600	0
141	20250120	164900	1280371200	53600	53600	53600	53600	0
142	20250120	164800	1280371200	53600	53600	53600	53600	0
143	20250120	164700	1280371200	53600	53600	53600	53600	0
144	20250120	164600	1280371200	53600	53600	53600	53600	0
145	20250120	164500	1280371200	53600	53600	53600	53600	0
146	20250120	164400	1280371200	53600	53600	53600	53600	0
147	20250120	164300	1280371200	53600	53600	53600	53600	0
148	20250120	164200	1280371200	53600	53600	53600	53600	0
149	20250120	164100	1280371200	53600	53600	53600	53600	0
150	20250120	164000	1280371200	53600	53600	53600	53600	0
151	20250120	163900	1280371200	53600	53600	53600	53600	0
152	20250120	163800	1280371200	53600	53600	53600	53600	559
153	20250120	163700	1280371200	53600	53600	53600	53600	0
154	20250120	163600	1280371200	53600	53600	53600	53600	0
155	20250120	163500	1280371200	53600	53600	53600	53600	0
156	20250120	163400	1280371200	53600	53600	53600	53600	0
157	20250120	163300	1280371200	53600	53600	53600	53600	0
158	20250120	163200	1280371200	53600	53600	53600	53600	0
159	20250120	163100	1280371200	53600	53600	53600	53600	0
160	20250120	163000	1280371200	53600	53600	53600	53600	0
161	20250120	162900	1280371200	53600	53600	53600	53600	0
162	20250120	162800	1280371200	53600	53600	53600	53600	0
163	20250120	162700	1280371200	53600	53600	53600	53600	0
164	20250120	162600	1280371200	53600	53600	53600	53600	0
165	20250120	162500	1280371200	53600	53600	53600	53600	0
166	20250120	162400	1280371200	53600	53600	53600	53600	0
167	20250120	162300	1280371200	53600	53600	53600	53600	0
168	20250120	162200	1280371200	53600	53600	53600	53600	0
169	20250120	162100	1280371200	53600	53600	53600	53600	0
170	20250120	162000	1280371200	53600	53600	53600	53600	0
171	20250120	161900	1280371200	53600	53600	53600	53600	0
172	20250120	161800	1280371200	53600	53600	53600	53600	0
173	20250120	161700	1280371200	53600	53600	53600	53600	0
174	20250120	161600	1280371200	53600	53600	53600	53600	0
175	20250120	161500	1280371200	53600	53600	53600	53600	0
176	20250120	161400	1280371200	53600	53600	53600	53600	0
177	20250120	161300	1280371200	53600	53600	53600	53600	0
178	20250120	161200	1280371200	53600	53600	53600	53600	0
179	20250120	161100	1280371200	53600	53600	53600	53600	0
180	20250120	161000	1280371200	53600	53600	53600	53600	0
181	20250120	160900	1280371200	53600	53600	53600	53600	0
182	20250120	160800	1280371200	53600	53600	53600	53600	559
183	20250120	160700	1280371200	53600	53600	53600	53600	0
184	20250120	160600	1280371200	53600	53600	53600	53600	0
185	20250120	160500	1280371200	53600	53600	53600	53600	0
186	20250120	160400	1280371200	53600	53600	53600	53600	0
187	20250120	160300	1280371200	53600	53600	53600	53600	0
188	20250120	160200	1280371200	53600	53600	53600	53600	0
189	20250120	160100	1280371200	53600	53600	53600	53600	0
190	20250120	160000	1280371200	53600	53600	53600	53600	0
191	20250120	155900	1280371200	53600	53600	53600	53600	0
192	20250120	155800	1280371200	53600	53600	53600	53600	0
193	20250120	155700	1280371200	53600	53600	53600	53600	0
194	20250120	155600	1280371200	53600	53600	53600	53600	0
195	20250120	155500	1280371200	53600	53600	53600	53600	0
196	20250120	155400	1280371200	53600	53600	53600	53600	0
197	20250120	155300	1280371200	53600	53600	53600	53600	0
198	20250120	155200	1280371200	53600	53600	53600	53600	0
199	20250120	155100	1280371200	53600	53600	53600	53600	0
200	20250120	155000	1280371200	53600	53600	53600	53600	0
201	20250120	154900	1280371200	53600	53600	53600	53600	0
202	20250120	154800	1280371200	53600	53600	53600	53600	0
203	20250120	154700	1280371200	53600	53600	53600	53600	0
204	20250120	154600	1280371200	53600	53600	53600	53600	0
205	20250120	154500	1280371200	53600	53600	53600	53600	0
206	20250120	154400	1280371200	53600	53600	53600	53600	0
207	20250120	154300	1280371200	53600	53600	53600	53600	0
208	20250120	154200	1280371200	53600	53600	53600	53600	0
209	20250120	154100	1280371200	53600	53600	53600	53600	0
210	20250120	154000	1280371200	53600	53600	53600	53600	0
211	20250120	153900	1280371200	53600	53600	53600	53600	0
212	20250120	153800	1280371200	53600	53600	53600	53600	559
213	20250120	153700	1280371200	53600	53600	53600	53600	0
214	20250120	153600	1280371200	53600	53600	53600	53600	0
215	20250120	153500	1280371200	53600	53600	53600	53600	0
216	20250120	153400	1280371200	53600	53600	53600	53600	0
217	20250120	153300	1280371200	53600	53600	53600	53600	0
218	20250120	153200	1280371200	53600	53600	53600	53600	0
219	20250120	153100	1280371200	53600	53600	53600	53600	0
220	20250120	153000	1280371200	53600	53600	53600	53600	559
221	20250120	152900	1250408800	53700	53700	53700	53700	0
222	20250120	152800	1250408800	53700	53700	53700	53700	0
223	20250120	152700	1250408800	53700	53700	53700	53700	0
224	20250120	152600	1250408800	53700	53700	53700	53700	0
225	20250120	152500	1250408800	53700	53700	53700	53700	0
226	20250120	152400	1250408800	53700	53700	53700	53700	0
227	20250120	152300	1250408800	53700	53700	53700	53700	0
228	20250120	152200	1250408800	53700	53700	53700	53700	0
229	20250120	152100	1250408800	53700	53700	53700	53700	0
230	20250120	152000	1250408800	53700	53700	53700	53700	0
231	20250120	151900	1250408800	53700	53700	53700	53700	81
232	20250120	151800	1246059100	53700	53600	53700	53600	15
233	20250120	151700	1245253700	53700	53600	53700	53600	8
234	20250120	151600	1244824400	53700	53600	53700	53600	16
235	20250120	151500	1243965300	53700	53700	53700	53700	16
236	20250120	151400	1243106100	53600	53600	53600	53600	0
237	20250120	151300	1243106100	53600	53600	53600	53600	3
238	20250120	151200	1242945300	53600	53700	53700	53600	16
239	20250120	151100	1242087600	53700	53600	53700	53600	104
240	20250120	151000	1236502900	53600	53700	53700	53600	9
241	20250120	150900	1236019800	53600	53600	53700	53600	25
242	20250120	150800	1234679600	53600	53700	53700	53600	34
243	20250120	150700	1232856700	53700	53700	53700	53600	7
244	20250120	150600	1232481100	53700	53600	53700	53600	4
245	20250120	150500	1232266400	53700	53700	53700	53700	2
246	20250120	150400	1232159000	53700	53700	53700	53600	6
247	20250120	150300	1231836900	53700	53800	53800	53700	26
248	20250120	150200	1230438900	53800	53800	53800	53800	3
249	20250120	150100	1230277500	53800	53700	53800	53600	15
250	20250120	150000	1229472000	53700	53600	53700	53600	108
251	20250120	145900	1223672500	53700	53700	53700	53600	11
252	20250120	145800	1223081900	53700	53700	53700	53600	13
253	20250120	145700	1222383900	53700	53800	53800	53700	33
254	20250120	145600	1220608700	53700	53700	53800	53700	10
255	20250120	145500	1220071000	53700	53600	53800	53600	20
256	20250120	145400	1218995500	53800	53700	53800	53700	15
257	20250120	145300	1218189100	53700	53700	53800	53700	35
258	20250120	145200	1216308600	53600	53500	53600	53500	623
259	20250120	145100	1182916400	53600	53600	53600	53500	50
260	20250120	145000	1180236500	53600	53600	53600	53500	898
261	20250120	144900	1132181100	53500	53600	53600	53500	14
262	20250120	144800	1131431800	53600	53500	53600	53500	33
263	20250120	144700	1129665300	53600	53600	53600	53600	7
264	20250120	144600	1129290100	53500	53600	53600	53500	7
265	20250120	144500	1128915000	53500	53500	53500	53500	21
266	20250120	144400	1127791500	53600	53600	53600	53600	38
267	20250120	144300	1125754700	53700	53700	53700	53700	7
268	20250120	144200	1125378800	53700	53700	53700	53700	23
269	20250120	144100	1124143700	53700	53600	53700	53600	39
270	20250120	144000	1122049500	53600	53600	53600	53500	505
271	20250120	143900	1094981600	53600	53700	53700	53600	3
272	20250120	143800	1094820700	53700	53700	53700	53700	7
273	20250120	143700	1094444800	53700	53600	53700	53600	7
274	20250120	143600	1094069000	53600	53700	53700	53600	8
275	20250120	143500	1093639500	53700	53700	53700	53700	13
276	20250120	143400	1092941400	53800	53800	53800	53800	7
277	20250120	143300	1092564800	53600	53700	53700	53600	7
278	20250120	143200	1092189000	53600	53600	53600	53600	2
279	20250120	143100	1092081800	53700	53700	53700	53700	8
280	20250120	143000	1091652200	53600	53600	53700	53600	9
281	20250120	142900	1091169100	53600	53600	53600	53600	1
282	20250120	142800	1091115500	53700	53700	53700	53700	6
283	20250120	142700	1090793300	53700	53600	53700	53600	12
284	20250120	142600	1090149000	53700	53700	53700	53700	7
285	20250120	142500	1089773100	53600	53600	53600	53600	0
286	20250120	142400	1089773100	53600	53600	53700	53600	8
287	20250120	142300	1089343700	53700	53700	53700	53700	7
288	20250120	142200	1088967800	53800	53800	53800	53800	0
289	20250120	142100	1088967800	53800	53800	53800	53800	7
290	20250120	142000	1088591200	53800	53600	53800	53600	193
291	20250120	141900	1078227400	53700	53700	53700	53700	0
292	20250120	141800	1078227400	53700	53700	53700	53700	7
293	20250120	141700	1077851500	53600	53700	53700	53600	9
294	20250120	141600	1077368400	53700	53700	53700	53700	6
295	20250120	141500	1077046200	53600	53700	53700	53600	9
296	20250120	141400	1076563000	53700	53800	53800	53700	27
297	20250120	141300	1075112400	53800	53800	53800	53800	7
298	20250120	141200	1074735800	53700	53700	53700	53700	1
299	20250120	141100	1074682100	53800	53700	53800	53700	8
300	20250120	141000	1074251900	53700	53800	53800	53700	8
301	20250120	140900	1073821600	53700	53700	53700	53700	1
302	20250120	140800	1073767900	53800	53700	53800	53700	9
303	20250120	140700	1073283900	53800	53800	53800	53800	6
304	20250120	140600	1072961100	53600	53600	53600	53600	1
305	20250120	140500	1072907500	53800	53600	53800	53600	10
306	20250120	140400	1072370100	53800	53600	53800	53600	57
307	20250120	140300	1069313500	53800	53800	53800	53800	6
308	20250120	140200	1068990700	53700	53700	53700	53700	43
309	20250120	140100	1066681600	53800	53700	53800	53700	14
310	20250120	140000	1065929100	53800	53800	53800	53800	7
311	20250120	135900	1065552500	53600	53600	53600	53600	3
312	20250120	135800	1065391700	53800	53800	53800	53800	6
313	20250120	135700	1065068900	53700	53800	53800	53700	8
314	20250120	135600	1064638600	53600	53600	53600	53600	1
315	20250120	135500	1064585000	53600	53600	53800	53600	9
316	20250120	135400	1064101200	53600	53800	53800	53600	7
317	20250120	135300	1063724800	53800	53800	53800	53800	7
318	20250120	135200	1063348200	53600	53600	53600	53600	2
319	20250120	135100	1063241000	53800	53700	53800	53600	18
320	20250120	135000	1062273800	53700	53800	53800	53600	28
321	20250120	134900	1060769800	53600	53600	53600	53600	2
322	20250120	134800	1060662600	53600	53800	53800	53600	8
323	20250120	134700	1060232400	53700	53700	53700	53700	22
324	20250120	134600	1059051000	53600	53600	53600	53600	2
325	20250120	134500	1058943800	53700	53600	53700	53600	10
326	20250120	134400	1058406900	53700	53600	53700	53600	37
327	20250120	134300	1056421900	53600	53700	53700	53600	8
328	20250120	134200	1055992400	53600	53600	53600	53600	2
329	20250120	134100	1055885200	53600	53700	53700	53600	7
330	20250120	134000	1055509400	53600	53700	53700	53600	9
331	20250120	133900	1055026300	53700	53700	53700	53700	0
332	20250120	133800	1055026300	53700	53600	53700	53600	27
333	20250120	133700	1053576500	53700	53600	53700	53600	7
334	20250120	133600	1053200700	53700	53700	53700	53700	1
335	20250120	133500	1053147000	53800	53700	53800	53700	35
336	20250120	133400	1051266800	53700	53600	53700	53600	14
337	20250120	133300	1050515700	53600	53800	53800	53600	7
338	20250120	133200	1050139300	53600	53600	53600	53600	1
339	20250120	133100	1050085700	53700	53600	53700	53600	68
340	20250120	133000	1046434300	53700	53600	53700	53600	8
341	20250120	132900	1046004800	53600	53700	53700	53600	11
342	20250120	132800	1045414200	53700	53700	53700	53700	56
343	20250120	132700	1042407000	53600	53700	53700	53600	8
344	20250120	132600	1041977500	53700	53700	53700	53700	0
345	20250120	132500	1041977500	53700	53700	53700	53700	8
346	20250120	132400	1041547900	53700	53700	53700	53600	49
347	20250120	132300	1038916800	53700	53700	53700	53700	16
348	20250120	132200	1038057600	53700	53600	53700	53600	10
349	20250120	132100	1037520900	53700	53700	53700	53700	7
350	20250120	132000	1037145000	53700	53700	53700	53700	7
351	20250120	131900	1036769100	53700	53700	53700	53700	0
352	20250120	131800	1036769100	53700	53700	53700	53700	151
353	20250120	131700	1028660400	53700	53700	53700	53700	8
354	20250120	131600	1028230800	53700	53700	53700	53700	0
355	20250120	131500	1028230800	53700	53700	53700	53700	16
356	20250120	131400	1027371600	53700	53700	53700	53700	7
357	20250120	131300	1026995700	53700	53700	53700	53700	0
358	20250120	131200	1026995700	53700	53700	53700	53600	9
359	20250120	131100	1026512500	53700	53600	53700	53600	217
360	20250120	131000	1014880700	53700	53700	53700	53700	7
361	20250120	130900	1014504800	53700	53700	53700	53700	2
362	20250120	130800	1014397400	53700	53700	53700	53700	12
363	20250120	130700	1013753000	53700	53700	53700	53700	6
364	20250120	130600	1013430800	53700	53700	53700	53700	252
365	20250120	130500	999898400	53800	53800	53800	53800	7
366	20250120	130400	999521800	53800	53800	53800	53800	7
367	20250120	130300	999145200	53800	53800	53800	53800	0
368	20250120	130200	999145200	53800	53700	53800	53700	7
369	20250120	130100	998768700	53800	53800	53800	53800	8
370	20250120	130000	998338300	53800	53800	53800	53800	9
371	20250120	125900	997854100	53700	53700	53700	53700	0
372	20250120	125800	997854100	53700	53800	53800	53700	16
373	20250120	125700	996994300	53800	53800	53800	53800	7
374	20250120	125600	996617700	53800	53800	53800	53800	1
375	20250120	125500	996563900	53800	53800	53800	53800	7
376	20250120	125400	996187300	53800	53800	53800	53800	6
377	20250120	125300	995864500	53700	53700	53700	53700	1
378	20250120	125200	995810800	53800	53800	53800	53800	233
379	20250120	125100	983275400	53800	53800	53800	53800	7
380	20250120	125000	982898800	53800	53800	53800	53800	6
381	20250120	124900	982576000	53700	53700	53700	53700	108
382	20250120	124800	976776400	53800	53800	53800	53800	7
383	20250120	124700	976399800	53800	53800	53800	53800	7
384	20250120	124600	976023200	53800	53800	53800	53800	0
385	20250120	124500	976023200	53800	53800	53800	53800	6
386	20250120	124400	975700400	53800	53800	53800	53800	7
387	20250120	124300	975323800	53600	53600	53600	53600	1
388	20250120	124200	975270200	53800	53800	53800	53800	10
389	20250120	124100	974732200	53800	53800	53800	53800	6
390	20250120	124000	974409400	53800	53800	53800	53800	7
391	20250120	123900	974032800	53700	53700	53700	53700	60
392	20250120	123800	970810800	53800	53800	53800	53800	7
393	20250120	123700	970434200	53800	53800	53800	53800	6
394	20250120	123600	970111400	53800	53800	53800	53800	0
395	20250120	123500	970111400	53800	53700	53800	53700	38
396	20250120	123400	968070100	53800	53800	53800	53800	7
397	20250120	123300	967693500	53600	53600	53600	53600	1
398	20250120	123200	967639900	53800	53800	53800	53800	6
399	20250120	123100	967317100	53800	53800	53800	53800	7
400	20250120	123000	966940500	53800	53800	53800	53800	0
401	20250120	122900	966940500	53800	53800	53800	53800	7
402	20250120	122800	966563900	53800	53800	53800	53800	6
403	20250120	122700	966241100	53800	53800	53800	53800	7
404	20250120	122600	965864500	53800	53800	53800	53800	0
405	20250120	122500	965864500	53800	53700	53800	53700	12
406	20250120	122400	965219400	53800	53800	53800	53800	6
407	20250120	122300	964896600	53700	53700	53700	53700	1
408	20250120	122200	964842900	53800	53800	53800	53800	7
409	20250120	122100	964466300	53800	53600	53800	53600	12
410	20250120	122000	963821300	53800	53800	53800	53800	0
411	20250120	121900	963821300	53800	53800	53800	53800	6
412	20250120	121800	963498500	53800	53700	53800	53700	107
413	20250120	121700	957751900	53800	53800	53800	53800	7
414	20250120	121600	957375300	53800	53800	53800	53800	0
415	20250120	121500	957375300	53800	53800	53800	53800	9
416	20250120	121400	956891100	53800	53700	53800	53700	8
417	20250120	121300	956460800	53700	53700	53700	53700	2
418	20250120	121200	956353400	53800	53800	53800	53800	7
419	20250120	121100	955976800	53800	53800	53800	53800	6
420	20250120	121000	955654000	53800	53800	53800	53800	2
421	20250120	120900	955546400	53800	53700	53800	53700	10
422	20250120	120800	955008600	53800	53800	53800	53800	8
423	20250120	120700	954578200	53800	53800	53800	53800	6
424	20250120	120600	954255400	53800	53800	53800	53800	0
425	20250120	120500	954255400	53800	53800	53800	53800	17
426	20250120	120400	953340800	53700	53800	53800	53600	24
427	20250120	120300	952050400	53600	53600	53600	53600	0
428	20250120	120200	952050400	53600	53800	53800	53600	7
429	20250120	120100	951674000	53800	53800	53800	53800	7
430	20250120	120000	951297400	53600	53600	53600	53600	1
431	20250120	115900	951243800	53800	53800	53800	53800	7
432	20250120	115800	950867200	53600	53800	53800	53600	7
433	20250120	115700	950490800	53700	53800	53800	53700	8
434	20250120	115600	950060500	53800	53800	53800	53800	0
435	20250120	115500	950060500	53800	53800	53800	53800	7
436	20250120	115400	949683900	53600	53800	53800	53600	8
437	20250120	115300	949253700	53800	53800	53800	53800	0
438	20250120	115200	949253700	53800	53800	53800	53800	7
439	20250120	115100	948877100	53700	53800	53800	53700	12
440	20250120	115000	948232000	53800	53800	53800	53800	0
441	20250120	114900	948232000	53800	53700	53800	53700	77
442	20250120	114800	944096500	53800	53800	53800	53800	7
443	20250120	114700	943719900	53700	53800	53800	53700	507
444	20250120	114600	916493300	53800	53800	53800	53800	7
445	20250120	114500	916116700	53800	53800	53800	53800	6
446	20250120	114400	915793900	53700	53800	53800	53700	8
447	20250120	114300	915363600	53600	53700	53700	53600	16
448	20250120	114200	914504500	53800	53800	53800	53800	7
449	20250120	114100	914127900	53800	53800	53800	53800	6
450	20250120	114000	913805100	53600	53600	53600	53600	1
451	20250120	113900	913751500	53800	53800	53800	53800	7
452	20250120	113800	913374900	53600	53800	53800	53600	8
453	20250120	113700	912944700	53800	53800	53800	53800	0
454	20250120	113600	912944700	53800	53600	53800	53600	57
455	20250120	113500	909888300	53600	53800	53800	53600	16
456	20250120	113400	909028900	53700	53800	53800	53700	59
457	20250120	113300	905859800	53700	53700	53700	53700	1
458	20250120	113200	905806100	53800	53800	53800	53800	6
459	20250120	113100	905483300	53800	53800	53800	53800	7
460	20250120	113000	905106700	53800	53800	53800	53800	0
461	20250120	112900	905106700	53800	53700	53800	53700	8
462	20250120	112800	904676400	53800	53800	53800	53800	6
463	20250120	112700	904353600	53700	53700	53700	53700	20
464	20250120	112600	903279600	53800	53700	53800	53700	8
465	20250120	112500	902849300	53800	53600	53800	53600	8
466	20250120	112400	902419100	53800	53800	53800	53700	72
467	20250120	112300	898550500	53700	53700	53700	53700	50
468	20250120	112200	895865500	53800	53800	53800	53800	0
469	20250120	112100	895865500	53800	53800	53800	53800	0
470	20250120	112000	895865500	53800	53800	53800	53800	1
471	20250120	111900	895811700	53700	53700	53700	53700	33
472	20250120	111800	894039600	53700	53700	53700	53700	0
473	20250120	111700	894039600	53700	53700	53700	53700	1
474	20250120	111600	893985900	53700	53600	53700	53600	6
475	20250120	111500	893663800	53600	53600	53600	53600	1
476	20250120	111400	893610200	53600	53600	53600	53600	0
477	20250120	111300	893610200	53600	53600	53600	53600	1
478	20250120	111200	893556600	53600	53600	53600	53600	0
479	20250120	111100	893556600	53600	53600	53600	53600	0
480	20250120	111000	893556600	53600	53800	53800	53600	101
481	20250120	110900	888130900	53800	53800	53800	53800	140
482	20250120	110800	880598900	53900	53900	53900	53900	10
483	20250120	110700	880059900	53800	53800	53800	53800	0
484	20250120	110600	880059900	53800	53800	53800	53800	2
485	20250120	110500	879952300	53800	53800	53800	53800	13
486	20250120	110400	879252900	53800	53800	53800	53800	0
487	20250120	110300	879252900	53800	53800	53800	53800	80
488	20250120	110200	874948900	53800	53800	53800	53800	254
489	20250120	110100	861283700	53800	53800	53800	53800	0
490	20250120	110000	861283700	53800	53800	53800	53800	0
491	20250120	105900	861283700	53800	53800	53800	53800	0
492	20250120	105800	861283700	53800	53800	53800	53800	508
493	20250120	105700	833953300	53700	53700	53700	53700	0
494	20250120	105600	833953300	53700	53700	53700	53700	2
495	20250120	105500	833845900	53700	53700	53700	53700	7
496	20250120	105400	833470000	53700	53700	53700	53700	72
497	20250120	105300	829603600	53700	53700	53700	53700	20
498	20250120	105200	828529600	53700	53700	53700	53700	26
499	20250120	105100	827133400	53700	53700	53700	53700	1
500	20250120	105000	827079700	53700	53700	53700	53700	0
501	20250120	104900	827079700	53700	53700	53700	53700	0
502	20250120	104800	827079700	53700	53700	53700	53700	0
503	20250120	104700	827079700	53700	53700	53700	53700	0
504	20250120	104600	827079700	53700	53700	53800	53700	571
505	20250120	104500	796416900	53700	53700	53700	53700	0
506	20250120	104400	796416900	53700	53800	53800	53700	11
507	20250120	104300	795825200	53800	53800	53800	53800	0
508	20250120	104200	795825200	53800	53800	53800	53800	1
509	20250120	104100	795771400	53800	53800	53800	53800	1
510	20250120	104000	795717600	53800	53800	53800	53800	0
511	20250120	103900	795717600	53800	53800	53800	53800	13
512	20250120	103800	795018200	53800	53800	53800	53800	19
513	20250120	103700	793996000	53700	53700	53700	53700	0
514	20250120	103600	793996000	53700	53700	53700	53700	1
515	20250120	103500	793942300	53700	53700	53700	53700	0
516	20250120	103400	793942300	53700	53700	53700	53700	14
517	20250120	103300	793190500	53700	53700	53700	53700	0
518	20250120	103200	793190500	53700	53700	53700	53700	1
519	20250120	103100	793136800	53700	53700	53700	53700	28
520	20250120	103000	791633200	53700	53700	53800	53700	120
521	20250120	102900	785189100	53700	53700	53700	53700	1
522	20250120	102800	785135400	53700	53700	53700	53700	1
523	20250120	102700	785081700	53700	53700	53700	53700	8
524	20250120	102600	784652100	53700	53700	53700	53700	1
525	20250120	102500	784598400	53800	53800	53800	53800	1
526	20250120	102400	784544600	53700	53700	53700	53700	0
527	20250120	102300	784544600	53700	53800	53800	53700	2
528	20250120	102200	784437100	53700	53800	53800	53700	4
529	20250120	102100	784222200	53700	53700	53700	53700	2
530	20250120	102000	784114800	53700	53700	53700	53700	0
531	20250120	101900	784114800	53700	53700	53700	53700	0
532	20250120	101800	784114800	53700	53700	53700	53700	0
533	20250120	101700	784114800	53700	53700	53700	53700	4
534	20250120	101600	783900000	53800	53800	54000	53700	1113
535	20250120	101500	723934600	53800	53700	53800	53700	110
536	20250120	101400	718027500	53700	53700	53700	53700	0
537	20250120	101300	718027500	53700	53700	53700	53700	0
538	20250120	101200	718027500	53700	53700	53700	53700	50
539	20250120	101100	715342500	53700	53700	53700	53700	126
540	20250120	101000	708576300	53700	53700	53700	53700	1
541	20250120	100900	708522600	53700	53700	53700	53700	13
542	20250120	100800	707824500	53700	53700	53700	53700	2
543	20250120	100700	707717100	53700	53700	53700	53700	15
544	20250120	100600	706911600	53600	53700	53700	53600	320
545	20250120	100500	689729700	53700	53700	53700	53700	0
546	20250120	100400	689729700	53700	53700	53700	53700	18
547	20250120	100300	688763100	53700	53700	53700	53700	0
548	20250120	100200	688763100	53700	53700	53700	53700	240
549	20250120	100100	675875100	53800	53800	53800	53800	0
550	20250120	100000	675875100	53800	53800	53800	53800	801
551	20250120	095900	632781300	53700	53700	53700	53700	1
552	20250120	095800	632727600	53700	53700	53700	53700	126
553	20250120	095700	625961400	53700	53700	53700	53700	1
554	20250120	095600	625907700	53800	53800	53800	53800	0
555	20250120	095500	625907700	53800	53700	53800	53700	5
556	20250120	095400	625638900	53700	53700	53700	53700	22
557	20250120	095300	624457500	53700	53700	53700	53700	13
558	20250120	095200	623759400	53700	53700	53700	53700	2
559	20250120	095100	623652000	53700	53600	53700	53600	36
560	20250120	095000	621718900	53700	53700	53700	53700	200
561	20250120	094900	610978900	53700	53700	53700	53700	124
562	20250120	094800	604320100	53700	53700	53700	53700	76
563	20250120	094700	600238900	53700	53700	53700	53700	22
564	20250120	094600	599057500	53700	53700	53700	53700	5
565	20250120	094500	598789000	53600	53600	53600	53600	0
566	20250120	094400	598789000	53600	53600	53600	53600	27
567	20250120	094300	597341800	53600	53600	53600	53600	0
568	20250120	094200	597341800	53600	53600	53600	53600	0
569	20250120	094100	597341800	53600	53800	53800	53600	301
570	20250120	094000	581208000	53800	53800	53800	53700	46
571	20250120	093900	578737300	53700	53700	53700	53700	160
572	20250120	093800	570145300	53700	53700	53700	53700	132
573	20250120	093700	563056900	53600	53700	53700	53600	21
574	20250120	093600	561929300	53700	53600	53700	53600	24
575	20250120	093500	560640800	53600	53600	53600	53600	31
576	20250120	093400	558979200	53700	53700	53700	53700	298
577	20250120	093300	542976600	53700	53700	53700	53700	1
578	20250120	093200	542922900	53700	53700	53700	53700	4
579	20250120	093100	542708100	53800	53700	53800	53700	51
580	20250120	093000	539969300	53700	53700	53700	53700	32
581	20250120	092900	538250900	53700	53700	53700	53700	2
582	20250120	092800	538143500	53600	53600	53600	53600	0
583	20250120	092700	538143500	53600	53600	53600	53600	13
584	20250120	092600	537446700	53700	53700	53700	53700	1
585	20250120	092500	537393000	53700	53700	53700	53700	10
586	20250120	092400	536856000	53700	53700	53700	53700	167
587	20250120	092300	527888100	53700	53700	53700	53700	17
588	20250120	092200	526975200	53600	53600	53600	53600	0
589	20250120	092100	526975200	53600	53700	53800	53600	20
590	20250120	092000	525899500	53800	53700	53800	53700	379
591	20250120	091900	505540900	53800	53700	53800	53700	60
592	20250120	091800	502313400	53500	53800	53800	53500	1496
593	20250120	091700	422193400	53800	53800	53800	53800	2
594	20250120	091600	422085800	53900	53700	54000	53700	3669
595	20250120	091500	224305500	53700	53600	53700	53600	190
596	20250120	091400	214102600	53700	53800	53800	53700	235
597	20250120	091300	201475600	53800	53700	53800	53700	585
598	20250120	091200	170047200	53700	53600	53700	53600	667
599	20250120	091100	134288800	53600	53600	53700	53600	88
600	20250120	091000	129571900	53600	53500	53600	53500	206
601	20250120	090900	118530400	53600	53600	53600	53600	774
602	20250120	090800	77044000	53700	53500	53700	53500	672
603	20250120	090700	41042800	53400	53600	53700	53400	150
604	20250120	090600	33001500	53600	53500	53600	53500	191
605	20250120	090500	22771300	53500	53400	53500	53400	2
606	20250120	090400	22664400	53500	53500	53500	53500	3
607	20250120	090300	22503900	53300	53300	53300	53300	137
608	20250120	090200	15201800	53300	53300	53300	53300	1
609	20250120	090100	15148500	53500	53500	53500	53500	183
610	20250120	090000	5358000	53500	53600	53600	53500	100