KissMeData/035760/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	191900	1641830600	53000	53000	53000	53000	875
3	20250121	191800	1641830600	53000	53000	53000	53000	0
4	20250121	191700	1641830600	53000	53000	53000	53000	0
5	20250121	191600	1641830600	53000	53000	53000	53000	0
6	20250121	191500	1641830600	53000	53000	53000	53000	0
7	20250121	191400	1641830600	53000	53000	53000	53000	0
8	20250121	191300	1641830600	53000	53000	53000	53000	0
9	20250121	191200	1641830600	53000	53000	53000	53000	0
10	20250121	191100	1641830600	53000	53000	53000	53000	0
11	20250121	191000	1641830600	53000	53000	53000	53000	0
12	20250121	190900	1641830600	53000	53000	53000	53000	0
13	20250121	190800	1641830600	53000	53000	53000	53000	0
14	20250121	190700	1641830600	53000	53000	53000	53000	0
15	20250121	190600	1641830600	53000	53000	53000	53000	0
16	20250121	190500	1641830600	53000	53000	53000	53000	0
17	20250121	190400	1641830600	53000	53000	53000	53000	0
18	20250121	190300	1641830600	53000	53000	53000	53000	0
19	20250121	190200	1641830600	53000	53000	53000	53000	0
20	20250121	190100	1641830600	53000	53000	53000	53000	0
21	20250121	190000	1641830600	53000	53000	53000	53000	0
22	20250121	185900	1641830600	53000	53000	53000	53000	0
23	20250121	185800	1641830600	53000	53000	53000	53000	0
24	20250121	185700	1641830600	53000	53000	53000	53000	0
25	20250121	185600	1641830600	53000	53000	53000	53000	0
26	20250121	185500	1641830600	53000	53000	53000	53000	0
27	20250121	185400	1641830600	53000	53000	53000	53000	0
28	20250121	185300	1641830600	53000	53000	53000	53000	0
29	20250121	185200	1641830600	53000	53000	53000	53000	0
30	20250121	185100	1641830600	53000	53000	53000	53000	0
31	20250121	185000	1641830600	53000	53000	53000	53000	0
32	20250121	184900	1641830600	53000	53000	53000	53000	875
33	20250121	184800	1641830600	53000	53000	53000	53000	0
34	20250121	184700	1641830600	53000	53000	53000	53000	0
35	20250121	184600	1641830600	53000	53000	53000	53000	0
36	20250121	184500	1641830600	53000	53000	53000	53000	0
37	20250121	184400	1641830600	53000	53000	53000	53000	0
38	20250121	184300	1641830600	53000	53000	53000	53000	0
39	20250121	184200	1641830600	53000	53000	53000	53000	0
40	20250121	184100	1641830600	53000	53000	53000	53000	0
41	20250121	184000	1641830600	53000	53000	53000	53000	0
42	20250121	183900	1641830600	53000	53000	53000	53000	0
43	20250121	183800	1641830600	53000	53000	53000	53000	0
44	20250121	183700	1641830600	53000	53000	53000	53000	0
45	20250121	183600	1641830600	53000	53000	53000	53000	0
46	20250121	183500	1641830600	53000	53000	53000	53000	0
47	20250121	183400	1641830600	53000	53000	53000	53000	0
48	20250121	183300	1641830600	53000	53000	53000	53000	0
49	20250121	183200	1641830600	53000	53000	53000	53000	0
50	20250121	183100	1641830600	53000	53000	53000	53000	0
51	20250121	183000	1641830600	53000	53000	53000	53000	0
52	20250121	182900	1641830600	53000	53000	53000	53000	0
53	20250121	182800	1641830600	53000	53000	53000	53000	0
54	20250121	182700	1641830600	53000	53000	53000	53000	0
55	20250121	182600	1641830600	53000	53000	53000	53000	0
56	20250121	182500	1641830600	53000	53000	53000	53000	0
57	20250121	182400	1641830600	53000	53000	53000	53000	0
58	20250121	182300	1641830600	53000	53000	53000	53000	0
59	20250121	182200	1641830600	53000	53000	53000	53000	0
60	20250121	182100	1641830600	53000	53000	53000	53000	0
61	20250121	182000	1641830600	53000	53000	53000	53000	0
62	20250121	181900	1641830600	53000	53000	53000	53000	875
63	20250121	181800	1641830600	53000	53000	53000	53000	0
64	20250121	181700	1641830600	53000	53000	53000	53000	0
65	20250121	181600	1641830600	53000	53000	53000	53000	0
66	20250121	181500	1641830600	53000	53000	53000	53000	0
67	20250121	181400	1641830600	53000	53000	53000	53000	0
68	20250121	181300	1641830600	53000	53000	53000	53000	0
69	20250121	181200	1641830600	53000	53000	53000	53000	0
70	20250121	181100	1641830600	53000	53000	53000	53000	0
71	20250121	181000	1641830600	53000	53000	53000	53000	0
72	20250121	180900	1641830600	53000	53000	53000	53000	0
73	20250121	180800	1641830600	53000	53000	53000	53000	0
74	20250121	180700	1641830600	53000	53000	53000	53000	0
75	20250121	180600	1641830600	53000	53000	53000	53000	0
76	20250121	180500	1641830600	53000	53000	53000	53000	0
77	20250121	180400	1641830600	53000	53000	53000	53000	0
78	20250121	180300	1641830600	53000	53000	53000	53000	0
79	20250121	180200	1641830600	53000	53000	53000	53000	0
80	20250121	180100	1641830600	53000	53000	53000	53000	0
81	20250121	180000	1641830600	53000	53000	53000	53000	0
82	20250121	175900	1641830600	53000	53000	53000	53000	0
83	20250121	175800	1641830600	53000	53000	53000	53000	0
84	20250121	175700	1641830600	53000	53000	53000	53000	0
85	20250121	175600	1641830600	53000	53000	53000	53000	0
86	20250121	175500	1641830600	53000	53000	53000	53000	0
87	20250121	175400	1641830600	53000	53000	53000	53000	0
88	20250121	175300	1641830600	53000	53000	53000	53000	0
89	20250121	175200	1641830600	53000	53000	53000	53000	0
90	20250121	175100	1641830600	53000	53000	53000	53000	0
91	20250121	175000	1641830600	53000	53000	53000	53000	0
92	20250121	174900	1641830600	53000	53000	53000	53000	875
93	20250121	174800	1641830600	53000	53000	53000	53000	0
94	20250121	174700	1641830600	53000	53000	53000	53000	0
95	20250121	174600	1641830600	53000	53000	53000	53000	0
96	20250121	174500	1641830600	53000	53000	53000	53000	0
97	20250121	174400	1641830600	53000	53000	53000	53000	0
98	20250121	174300	1641830600	53000	53000	53000	53000	0
99	20250121	174200	1641830600	53000	53000	53000	53000	0
100	20250121	174100	1641830600	53000	53000	53000	53000	0
101	20250121	174000	1641830600	53000	53000	53000	53000	0
102	20250121	173900	1641830600	53000	53000	53000	53000	0
103	20250121	173800	1641830600	53000	53000	53000	53000	0
104	20250121	173700	1641830600	53000	53000	53000	53000	0
105	20250121	173600	1641830600	53000	53000	53000	53000	0
106	20250121	173500	1641830600	53000	53000	53000	53000	0
107	20250121	173400	1641830600	53000	53000	53000	53000	0
108	20250121	173300	1641830600	53000	53000	53000	53000	0
109	20250121	173200	1641830600	53000	53000	53000	53000	0
110	20250121	173100	1641830600	53000	53000	53000	53000	0
111	20250121	173000	1641830600	53000	53000	53000	53000	0
112	20250121	172900	1641830600	53000	53000	53000	53000	0
113	20250121	172800	1641830600	53000	53000	53000	53000	0
114	20250121	172700	1641830600	53000	53000	53000	53000	0
115	20250121	172600	1641830600	53000	53000	53000	53000	0
116	20250121	172500	1641830600	53000	53000	53000	53000	0
117	20250121	172400	1641830600	53000	53000	53000	53000	0
118	20250121	172300	1641830600	53000	53000	53000	53000	0
119	20250121	172200	1641830600	53000	53000	53000	53000	0
120	20250121	172100	1641830600	53000	53000	53000	53000	0
121	20250121	172000	1641830600	53000	53000	53000	53000	0
122	20250121	171900	1641830600	53000	53000	53000	53000	875
123	20250121	171800	1641830600	53000	53000	53000	53000	0
124	20250121	171700	1641830600	53000	53000	53000	53000	0
125	20250121	171600	1641830600	53000	53000	53000	53000	0
126	20250121	171500	1641830600	53000	53000	53000	53000	0
127	20250121	171400	1641830600	53000	53000	53000	53000	0
128	20250121	171300	1641830600	53000	53000	53000	53000	0
129	20250121	171200	1641830600	53000	53000	53000	53000	0
130	20250121	171100	1641830600	53000	53000	53000	53000	0
131	20250121	171000	1641830600	53000	53000	53000	53000	0
132	20250121	170900	1641830600	53000	53000	53000	53000	0
133	20250121	170800	1641830600	53000	53000	53000	53000	0
134	20250121	170700	1641830600	53000	53000	53000	53000	0
135	20250121	170600	1641830600	53000	53000	53000	53000	0
136	20250121	170500	1641830600	53000	53000	53000	53000	0
137	20250121	170400	1641830600	53000	53000	53000	53000	0
138	20250121	170300	1641830600	53000	53000	53000	53000	0
139	20250121	170200	1641830600	53000	53000	53000	53000	0
140	20250121	170100	1641830600	53000	53000	53000	53000	0
141	20250121	170000	1641830600	53000	53000	53000	53000	0
142	20250121	165900	1641830600	53000	53000	53000	53000	0
143	20250121	165800	1641830600	53000	53000	53000	53000	0
144	20250121	165700	1641830600	53000	53000	53000	53000	0
145	20250121	165600	1641830600	53000	53000	53000	53000	0
146	20250121	165500	1641830600	53000	53000	53000	53000	0
147	20250121	165400	1641830600	53000	53000	53000	53000	0
148	20250121	165300	1641830600	53000	53000	53000	53000	0
149	20250121	165200	1641830600	53000	53000	53000	53000	0
150	20250121	165100	1641830600	53000	53000	53000	53000	0
151	20250121	165000	1641830600	53000	53000	53000	53000	0
152	20250121	164900	1641830600	53000	53000	53000	53000	875
153	20250121	164800	1641830600	53000	53000	53000	53000	0
154	20250121	164700	1641830600	53000	53000	53000	53000	0
155	20250121	164600	1641830600	53000	53000	53000	53000	0
156	20250121	164500	1641830600	53000	53000	53000	53000	0
157	20250121	164400	1641830600	53000	53000	53000	53000	0
158	20250121	164300	1641830600	53000	53000	53000	53000	0
159	20250121	164200	1641830600	53000	53000	53000	53000	0
160	20250121	164100	1641830600	53000	53000	53000	53000	0
161	20250121	164000	1641830600	53000	53000	53000	53000	0
162	20250121	163900	1641830600	53000	53000	53000	53000	0
163	20250121	163800	1641830600	53000	53000	53000	53000	0
164	20250121	163700	1641830600	53000	53000	53000	53000	0
165	20250121	163600	1641830600	53000	53000	53000	53000	0
166	20250121	163500	1641830600	53000	53000	53000	53000	0
167	20250121	163400	1641830600	53000	53000	53000	53000	0
168	20250121	163300	1641830600	53000	53000	53000	53000	0
169	20250121	163200	1641830600	53000	53000	53000	53000	0
170	20250121	163100	1641830600	53000	53000	53000	53000	0
171	20250121	163000	1641830600	53000	53000	53000	53000	0
172	20250121	162900	1641830600	53000	53000	53000	53000	0
173	20250121	162800	1641830600	53000	53000	53000	53000	0
174	20250121	162700	1641830600	53000	53000	53000	53000	0
175	20250121	162600	1641830600	53000	53000	53000	53000	0
176	20250121	162500	1641830600	53000	53000	53000	53000	0
177	20250121	162400	1641830600	53000	53000	53000	53000	0
178	20250121	162300	1641830600	53000	53000	53000	53000	0
179	20250121	162200	1641830600	53000	53000	53000	53000	0
180	20250121	162100	1641830600	53000	53000	53000	53000	0
181	20250121	162000	1641830600	53000	53000	53000	53000	0
182	20250121	161900	1641830600	53000	53000	53000	53000	875
183	20250121	161800	1641830600	53000	53000	53000	53000	0
184	20250121	161700	1641830600	53000	53000	53000	53000	0
185	20250121	161600	1641830600	53000	53000	53000	53000	0
186	20250121	161500	1641830600	53000	53000	53000	53000	0
187	20250121	161400	1641830600	53000	53000	53000	53000	0
188	20250121	161300	1641830600	53000	53000	53000	53000	0
189	20250121	161200	1641830600	53000	53000	53000	53000	0
190	20250121	161100	1641830600	53000	53000	53000	53000	0
191	20250121	161000	1641830600	53000	53000	53000	53000	0
192	20250121	160900	1641830600	53000	53000	53000	53000	0
193	20250121	160800	1641830600	53000	53000	53000	53000	0
194	20250121	160700	1641830600	53000	53000	53000	53000	0
195	20250121	160600	1641830600	53000	53000	53000	53000	0
196	20250121	160500	1641830600	53000	53000	53000	53000	0
197	20250121	160400	1641830600	53000	53000	53000	53000	0
198	20250121	160300	1641830600	53000	53000	53000	53000	0
199	20250121	160200	1641830600	53000	53000	53000	53000	0
200	20250121	160100	1641830600	53000	53000	53000	53000	0
201	20250121	160000	1641830600	53000	53000	53000	53000	0
202	20250121	155900	1641830600	53000	53000	53000	53000	0
203	20250121	155800	1641830600	53000	53000	53000	53000	0
204	20250121	155700	1641830600	53000	53000	53000	53000	0
205	20250121	155600	1641830600	53000	53000	53000	53000	0
206	20250121	155500	1641830600	53000	53000	53000	53000	0
207	20250121	155400	1641830600	53000	53000	53000	53000	0
208	20250121	155300	1641830600	53000	53000	53000	53000	0
209	20250121	155200	1641830600	53000	53000	53000	53000	0
210	20250121	155100	1641830600	53000	53000	53000	53000	0
211	20250121	155000	1641830600	53000	53000	53000	53000	0
212	20250121	154900	1641830600	53000	53000	53000	53000	875
213	20250121	154800	1641830600	53000	53000	53000	53000	0
214	20250121	154700	1641830600	53000	53000	53000	53000	0
215	20250121	154600	1641830600	53000	53000	53000	53000	0
216	20250121	154500	1641830600	53000	53000	53000	53000	0
217	20250121	154400	1641830600	53000	53000	53000	53000	0
218	20250121	154300	1641830600	53000	53000	53000	53000	0
219	20250121	154200	1641830600	53000	53000	53000	53000	0
220	20250121	154100	1641830600	53000	53000	53000	53000	0
221	20250121	154000	1641830600	53000	53000	53000	53000	0
222	20250121	153900	1641830600	53000	53000	53000	53000	0
223	20250121	153800	1641830600	53000	53000	53000	53000	0
224	20250121	153700	1641830600	53000	53000	53000	53000	0
225	20250121	153600	1641830600	53000	53000	53000	53000	0
226	20250121	153500	1641830600	53000	53000	53000	53000	0
227	20250121	153400	1641830600	53000	53000	53000	53000	0
228	20250121	153300	1641830600	53000	53000	53000	53000	0
229	20250121	153200	1641830600	53000	53000	53000	53000	0
230	20250121	153100	1641830600	53000	53000	53000	53000	0
231	20250121	153000	1641830600	53000	53000	53000	53000	875
232	20250121	152900	1595455600	53000	53000	53000	53000	0
233	20250121	152800	1595455600	53000	53000	53000	53000	0
234	20250121	152700	1595455600	53000	53000	53000	53000	0
235	20250121	152600	1595455600	53000	53000	53000	53000	0
236	20250121	152500	1595455600	53000	53000	53000	53000	0
237	20250121	152400	1595455600	53000	53000	53000	53000	0
238	20250121	152300	1595455600	53000	53000	53000	53000	0
239	20250121	152200	1595455600	53000	53000	53000	53000	0
240	20250121	152100	1595455600	53000	53000	53000	53000	0
241	20250121	152000	1595455600	53000	53000	53000	53000	0
242	20250121	151900	1595455600	53000	53000	53100	53000	145
243	20250121	151800	1587767800	53000	52900	53000	52800	344
244	20250121	151700	1569539600	52800	52900	52900	52800	73
245	20250121	151600	1565679500	52800	52800	52900	52800	70
246	20250121	151500	1561980800	52900	52900	52900	52800	98
247	20250121	151400	1556799100	52800	52800	52900	52800	159
248	20250121	151300	1548394000	52800	52800	52900	52800	70
249	20250121	151200	1544697800	52800	52900	52900	52800	70
250	20250121	151100	1540997100	52800	52800	52800	52800	44
251	20250121	151000	1538673900	52800	52800	52800	52800	45
252	20250121	150900	1536297900	52800	52800	52800	52800	37
253	20250121	150800	1534344300	52800	52800	52900	52800	111
254	20250121	150700	1528482200	52800	52800	52900	52800	49
255	20250121	150600	1525893300	52800	52800	52900	52800	61
256	20250121	150500	1522671000	52800	52900	52900	52800	95
257	20250121	150400	1517648400	52800	52800	52900	52800	102
258	20250121	150300	1512259800	52900	52900	52900	52800	33
259	20250121	150200	1510517100	52800	52800	52900	52800	28
260	20250121	150100	1509038100	52800	52800	52900	52800	64
261	20250121	150000	1505656900	52800	52900	52900	52800	43
262	20250121	145900	1503385200	52900	52900	52900	52800	47
263	20250121	145800	1500902100	52800	52800	52900	52800	52
264	20250121	145700	1498155100	52900	52800	53000	52800	42
265	20250121	145600	1495935500	52800	52800	53000	52800	68
266	20250121	145500	1492342600	52800	52900	52900	52800	51
267	20250121	145400	1489647800	52800	52900	52900	52800	66
268	20250121	145300	1486159600	52900	52900	52900	52800	71
269	20250121	145200	1482409300	52800	52800	52900	52800	137
270	20250121	145100	1475174300	52900	52800	52900	52800	70
271	20250121	145000	1471474300	52900	52800	53000	52800	209
272	20250121	144900	1460420700	52800	52900	53000	52800	79
273	20250121	144800	1456244600	52800	52800	53100	52800	96
274	20250121	144700	1451170900	52800	52800	52900	52800	40
275	20250121	144600	1449057600	52900	52900	52900	52800	56
276	20250121	144500	1446098300	52900	52900	52900	52800	55
277	20250121	144400	1443192900	52900	52800	52900	52800	192
278	20250121	144300	1433053600	52900	53000	53000	52800	439
279	20250121	144200	1409831900	52900	53000	53000	52900	67
280	20250121	144100	1406284900	53000	53000	53000	52900	53
281	20250121	144000	1403478800	52900	53000	53000	52900	107
282	20250121	143900	1397814700	52900	53000	53000	52900	46
283	20250121	143800	1395378600	52900	52900	53000	52900	125
284	20250121	143700	1388764700	53000	52900	53000	52800	25
285	20250121	143600	1387442900	52900	52900	53000	52800	22
286	20250121	143500	1386279900	52900	52900	52900	52800	22
287	20250121	143400	1385116900	52900	52900	53000	52800	322
288	20250121	143300	1368085200	53000	53000	53000	52900	24
289	20250121	143200	1366814100	53000	53000	53000	52900	40
290	20250121	143100	1364694900	52900	53000	53100	52900	39
291	20250121	143000	1362630200	53000	53100	53100	53000	15
292	20250121	142900	1361834900	53100	52900	53100	52900	67
293	20250121	142800	1358279800	53100	53100	53100	53000	311
294	20250121	142700	1341796600	53100	53100	53100	53000	22
295	20250121	142600	1340629100	53000	53100	53100	53000	28
296	20250121	142500	1339143800	53100	53100	53100	53000	24
297	20250121	142400	1337870200	53000	53000	53100	53000	43
298	20250121	142300	1335589700	53100	53100	53100	53100	18
299	20250121	142200	1334633900	53100	53000	53100	53000	39
300	20250121	142100	1332564500	53000	53000	53000	53000	24
301	20250121	142000	1331292500	53000	53000	53000	52900	24
302	20250121	141900	1330021300	53000	53000	53100	52900	32
303	20250121	141800	1328326700	53000	53000	53100	53000	14
304	20250121	141700	1327584500	53000	52900	53000	52900	29
305	20250121	141600	1326048900	53000	53000	53000	52900	17
306	20250121	141500	1325148300	52900	53000	53000	52900	22
307	20250121	141400	1323983100	53000	53000	53000	52900	31
308	20250121	141300	1322341700	53000	53000	53000	53000	37
309	20250121	141200	1320380700	53000	52900	53100	52900	30
310	20250121	141100	1318792200	53100	52900	53100	52900	20
311	20250121	141000	1317732600	53100	53000	53100	53000	8
312	20250121	140900	1317308000	52900	52900	52900	52800	48
313	20250121	140800	1314770400	52900	52900	52900	52900	175
314	20250121	140700	1305512900	52900	52800	52900	52800	107
315	20250121	140600	1299854100	52900	52900	52900	52800	80
316	20250121	140500	1295624900	52900	52900	52900	52800	23
317	20250121	140400	1294409200	52900	52900	52900	52800	85
318	20250121	140300	1289914500	52900	52900	52900	52900	14
319	20250121	140200	1289173900	52900	52800	52900	52800	30
320	20250121	140100	1287588300	52900	52900	52900	52800	79
321	20250121	140000	1283414200	52800	52900	53000	52800	67
322	20250121	135900	1279872400	52900	52900	52900	52800	31
323	20250121	135800	1278234100	52900	52900	53000	52900	13
324	20250121	135700	1277546200	52900	52800	53000	52800	24
325	20250121	135600	1276277400	52900	52900	53000	52800	124
326	20250121	135500	1269726500	52900	53000	53000	52900	105
327	20250121	135400	1264170300	53000	53000	53000	52900	103
328	20250121	135300	1258720100	53000	52900	53000	52900	45
329	20250121	135200	1256338300	53000	52900	53000	52900	87
330	20250121	135100	1251734100	53000	53000	53000	52900	23
331	20250121	135000	1250515900	53000	53000	53000	53000	29
332	20250121	134900	1248978900	53000	53000	53000	52900	130
333	20250121	134800	1242090500	53000	53000	53000	52900	22
334	20250121	134700	1240925200	53000	53000	53000	52900	33
335	20250121	134600	1239178000	53000	53000	53000	52900	30
336	20250121	134500	1237589600	53000	52900	53000	52900	33
337	20250121	134400	1235841600	53000	52900	53000	52900	40
338	20250121	134300	1233724100	52900	52900	53000	52900	152
339	20250121	134200	1225682200	53000	52900	53000	52900	28
340	20250121	134100	1224200000	53000	53000	53000	52900	35
341	20250121	134000	1222346500	53000	53000	53000	53000	10
342	20250121	133900	1221816500	52900	53000	53000	52900	25
343	20250121	133800	1220493000	53000	52900	53000	52800	30
344	20250121	133700	1218905800	52900	52900	52900	52900	77
345	20250121	133600	1214832500	52900	53000	53000	52900	26
346	20250121	133500	1213456100	52900	52800	52900	52800	13
347	20250121	133400	1212769100	52900	52900	53000	52900	28
348	20250121	133300	1211286900	52900	52900	53000	52900	160
349	20250121	133200	1202821900	52900	52800	52900	52800	16
350	20250121	133100	1201976200	52800	53000	53000	52800	697
351	20250121	133000	1165140400	53000	52900	53000	52900	19
352	20250121	132900	1164134200	52900	53000	53000	52900	35
353	20250121	132800	1162280000	53000	53000	53000	53000	22
354	20250121	132700	1161114000	53000	53000	53000	52900	27
355	20250121	132600	1159683800	53000	53000	53000	52900	27
356	20250121	132500	1158253500	53000	52900	53000	52900	45
357	20250121	132400	1155869300	52900	52900	53000	52900	44
358	20250121	132300	1153539100	53000	53000	53000	52900	22
359	20250121	132200	1152373800	53000	52900	53000	52900	22
360	20250121	132100	1151209000	52900	53000	53000	52900	508
361	20250121	132000	1124285800	53000	53000	53100	53000	30
362	20250121	131900	1122694800	53000	53000	53100	53000	37
363	20250121	131800	1120731900	53100	53100	53100	53000	50
364	20250121	131700	1118078600	53000	53100	53100	53000	18
365	20250121	131600	1117123600	53000	53100	53100	53000	18
366	20250121	131500	1116168600	53000	53100	53100	53000	27
367	20250121	131400	1114736600	53000	53100	53100	53000	28
368	20250121	131300	1113250600	53100	53100	53100	53000	21
369	20250121	131200	1112136200	53000	53000	53000	53000	382
370	20250121	131100	1091890200	53100	53100	53100	53100	13
371	20250121	131000	1091199900	53100	53000	53100	53000	27
372	20250121	130900	1089767900	53000	53000	53100	53000	30
373	20250121	130800	1088176900	53100	53100	53100	53000	28
374	20250121	130700	1086690900	53100	53000	53100	53000	113
375	20250121	130600	1080692000	53100	53100	53100	53100	11
376	20250121	130500	1080107900	53100	53000	53100	53000	42
377	20250121	130400	1077879400	53000	53100	53100	53000	19
378	20250121	130300	1076871400	53100	53100	53100	53000	19
379	20250121	130200	1075863300	53100	53000	53100	53000	74
380	20250121	130100	1071936400	53100	53100	53100	53100	30
381	20250121	130000	1070343400	53100	53000	53100	53000	27
382	20250121	125900	1068911300	53100	53100	53100	53000	38
383	20250121	125800	1066895300	53000	53100	53100	53000	19
384	20250121	125700	1065887300	53000	53100	53100	53000	35
385	20250121	125600	1064030300	53100	53100	53100	53100	105
386	20250121	125500	1058454800	53000	53000	53100	53000	32
387	20250121	125400	1056757400	53100	53000	53100	53000	35
388	20250121	125300	1054901400	53100	53100	53100	53100	20
389	20250121	125200	1053839400	53100	53100	53100	53000	81
390	20250121	125100	1049539900	53200	53100	53200	53100	205
391	20250121	125000	1038653400	53100	53100	53100	53000	36
392	20250121	124900	1036743300	53000	53100	53100	53000	52
393	20250121	124800	1033986100	53100	53100	53100	53100	10
394	20250121	124700	1033455100	53000	53100	53100	53000	26
395	20250121	124600	1032076100	53100	53100	53100	53100	10
396	20250121	124500	1031545100	53000	53100	53100	53000	69
397	20250121	124400	1027882900	53100	53100	53200	53000	128
398	20250121	124300	1021077700	53100	53100	53100	53100	15
399	20250121	124200	1020281200	53100	53100	53100	53000	112
400	20250121	124100	1014334700	53200	53200	53200	53200	16
401	20250121	124000	1013483500	53200	53200	53200	53100	42
402	20250121	123900	1011251300	53100	53200	53200	53100	28
403	20250121	123800	1009763500	53100	53200	53200	53100	16
404	20250121	123700	1008912900	53100	53200	53200	53100	25
405	20250121	123600	1007584400	53200	53100	53200	53100	20
406	20250121	123500	1006521400	53200	53200	53300	53200	29
407	20250121	123400	1004977600	53200	53200	53200	53100	86
408	20250121	123300	1000403800	53200	53100	53200	53100	838
409	20250121	123200	955904900	53100	53100	53100	53000	162
410	20250121	123100	947304300	53100	53100	53100	53000	35
411	20250121	123000	945446700	52900	53100	53100	52900	87
412	20250121	122900	940838200	53000	53000	53000	53000	79
413	20250121	122800	936651200	53000	52900	53000	52900	70
414	20250121	122700	932942200	52800	52900	52900	52800	17
415	20250121	122600	932043600	52900	53000	53000	52800	31
416	20250121	122500	930404400	52900	52900	52900	52900	23
417	20250121	122400	929187700	52900	52900	52900	52900	16
418	20250121	122300	928341300	52900	52900	52900	52900	13
419	20250121	122200	927653600	52900	52900	52900	52800	42
420	20250121	122100	925433400	52800	52900	52900	52800	18
421	20250121	122000	924482000	52900	52900	52900	52800	43
422	20250121	121900	922208200	52800	52900	52900	52800	35
423	20250121	121800	920359200	52900	52800	52900	52800	18
424	20250121	121700	919407800	52800	52800	52800	52800	35
425	20250121	121600	917559800	52800	52800	52800	52700	23
426	20250121	121500	916346100	52800	52700	52800	52700	18
427	20250121	121400	915396500	52800	52800	52800	52700	27
428	20250121	121300	913972400	52900	52800	52900	52800	24
429	20250121	121200	912704100	52800	52800	52900	52800	26
430	20250121	121100	911330300	52800	52900	52900	52800	19
431	20250121	121000	910326100	52800	52800	52800	52700	40
432	20250121	120900	908215000	52700	52800	52800	52700	49
433	20250121	120800	905629700	52800	52800	52800	52700	25
434	20250121	120700	904310700	52800	52700	52800	52700	20
435	20250121	120600	903256600	52700	52800	52800	52700	17
436	20250121	120500	902359900	52700	52700	52700	52700	16
437	20250121	120400	901516700	52800	52700	52800	52700	9
438	20250121	120300	901042300	52700	52700	52700	52700	14
439	20250121	120200	900304500	52700	52700	52800	52700	31
440	20250121	120100	898670300	52700	52700	52700	52700	18
441	20250121	120000	897721700	52700	52700	52800	52700	20
442	20250121	115900	896667300	52700	52800	52800	52700	10
443	20250121	115800	896140000	52700	52700	52800	52700	32
444	20250121	115700	894452100	52700	52700	52700	52700	17
445	20250121	115600	893556200	52700	52700	52700	52700	18
446	20250121	115500	892607600	52700	52700	52700	52700	155
447	20250121	115400	884439100	52700	52700	52700	52700	27
448	20250121	115300	883016200	52700	52700	52700	52700	27
449	20250121	115200	881593300	52700	52700	52700	52700	15
450	20250121	115100	880802800	52700	52700	52700	52700	8
451	20250121	115000	880381200	52700	52700	52800	52700	207
452	20250121	114900	869472100	52700	52700	52700	52700	0
453	20250121	114800	869472100	52700	52700	52700	52700	18
454	20250121	114700	868523500	52700	52800	52800	52700	8
455	20250121	114600	868101800	52700	52700	52700	52700	17
456	20250121	114500	867205900	52700	52700	52700	52700	25
457	20250121	114400	865888400	52700	52800	52800	52700	18
458	20250121	114300	864938900	52700	52700	52700	52700	8
459	20250121	114200	864517300	52700	52700	52700	52700	25
460	20250121	114100	863199800	52700	52700	52700	52700	7
461	20250121	114000	862830900	52700	52700	52700	52700	31
462	20250121	113900	861197200	52700	52700	52700	52700	66
463	20250121	113800	857719000	52700	52700	52700	52700	32
464	20250121	113700	856032600	52700	52700	52700	52700	30
465	20250121	113600	854451600	52700	52700	52700	52700	11
466	20250121	113500	853871900	52700	52700	52700	52700	22
467	20250121	113400	852712500	52600	52700	52700	52600	92
468	20250121	113300	847867700	52700	52600	52800	52600	45
469	20250121	113200	845494000	52700	52700	52700	52700	77
470	20250121	113100	841436100	52700	52700	52700	52700	0
471	20250121	113000	841436100	52700	52700	52700	52700	44
472	20250121	112900	839117300	52700	52700	52700	52700	393
473	20250121	112800	818406200	52700	52700	52800	52700	23
474	20250121	112700	817193600	52700	52700	52700	52700	38
475	20250121	112600	815191000	52600	52600	52600	52600	1
476	20250121	112500	815138400	52600	52600	52600	52600	17
477	20250121	112400	814244200	52700	52700	52700	52700	68
478	20250121	112300	810660600	52700	52600	52700	52600	18
479	20250121	112200	809713400	52700	52700	52700	52700	58
480	20250121	112100	806656800	52700	52700	52700	52700	3
481	20250121	112000	806498700	52600	52800	52800	52600	36
482	20250121	111900	804602700	52700	52700	52700	52700	10
483	20250121	111800	804075700	52700	52600	52700	52600	33
484	20250121	111700	802338500	52700	52800	52800	52700	21
485	20250121	111600	801229800	52700	52700	52700	52700	102
486	20250121	111500	795854400	52600	52700	52700	52600	32
487	20250121	111400	794169600	52600	52600	52600	52600	9
488	20250121	111300	793696200	52600	52600	52600	52600	20
489	20250121	111200	792644200	52600	52700	52700	52600	29
490	20250121	111100	791118600	52700	52700	52700	52700	9
491	20250121	111000	790644300	52600	52700	52700	52600	64
492	20250121	110900	787273800	52700	52700	52700	52700	101
493	20250121	110800	781951100	52700	52700	52700	52700	19
494	20250121	110700	780949800	52600	52700	52700	52600	200
495	20250121	110600	770429200	52700	52700	52700	52700	76
496	20250121	110500	766424000	52700	52700	52700	52700	9
497	20250121	110400	765949700	52700	52800	52800	52700	216
498	20250121	110300	754566400	52800	52800	52800	52700	358
499	20250121	110200	735699000	52800	52800	52800	52700	16
500	20250121	110100	734854300	52700	52700	52800	52700	61
501	20250121	110000	731639500	52800	52800	52800	52800	12
502	20250121	105900	731005900	52800	52800	52800	52800	648
503	20250121	105800	696791500	52900	52900	52900	52900	1
504	20250121	105700	696738600	52900	52900	52900	52900	7
505	20250121	105600	696368300	52800	52900	52900	52800	32
506	20250121	105500	694676000	52900	52800	52900	52800	3
507	20250121	105400	694517400	52900	52800	52900	52800	35
508	20250121	105300	692666000	52900	52900	52900	52900	14
509	20250121	105200	691925400	52900	52900	52900	52900	0
510	20250121	105100	691925400	52900	52900	52900	52900	43
511	20250121	105000	689650700	53000	53000	53000	53000	1
512	20250121	104900	689597700	52900	52900	52900	52900	113
513	20250121	104800	683620000	52900	52900	52900	52900	11
514	20250121	104700	683038100	52900	53000	53000	52900	41
515	20250121	104600	680868600	53000	53000	53000	53000	0
516	20250121	104500	680868600	53000	52900	53000	52900	2
517	20250121	104400	680762700	52900	52900	52900	52900	25
518	20250121	104300	679440200	52900	52800	52900	52800	28
519	20250121	104200	677961700	52800	53000	53000	52800	242
520	20250121	104100	665154100	53100	53100	53100	53100	10
521	20250121	104000	664623100	53100	53000	53100	53000	128
522	20250121	103900	657837000	52900	53000	53000	52900	241
523	20250121	103800	645079000	53000	53000	53000	53000	0
524	20250121	103700	645079000	53000	53000	53000	53000	94
525	20250121	103600	640097000	52900	52900	52900	52900	10
526	20250121	103500	639568000	53000	53000	53000	53000	2
527	20250121	103400	639462000	52900	52900	52900	52900	63
528	20250121	103300	636129300	52900	52900	52900	52900	0
529	20250121	103200	636129300	52900	52900	52900	52900	0
530	20250121	103100	636129300	52900	53000	53100	52900	17
531	20250121	103000	635229200	53100	53100	53100	53100	1
532	20250121	102900	635176100	52900	53000	53000	52900	220
533	20250121	102800	623516300	52800	52800	52900	52800	95
534	20250121	102700	618496300	52900	52900	52900	52800	97
535	20250121	102600	613365100	52900	52900	52900	52900	816
536	20250121	102500	570198700	53000	53000	53000	53000	6
537	20250121	102400	569880700	53000	53000	53000	53000	1
538	20250121	102300	569827700	53000	53000	53000	53000	4
539	20250121	102200	569615700	53000	53000	53000	53000	1
540	20250121	102100	569562700	53000	53000	53000	53000	25
541	20250121	102000	568237700	53000	53000	53000	53000	8
542	20250121	101900	567813700	53000	53000	53000	53000	2
543	20250121	101800	567707700	53000	53000	53000	53000	30
544	20250121	101700	566117700	52900	52900	53000	52900	52
545	20250121	101600	563364700	53000	53000	53000	53000	8
546	20250121	101500	562940700	52900	53000	53000	52900	213
547	20250121	101400	551653800	53000	53000	53100	53000	45
548	20250121	101300	549266900	53000	53000	53000	53000	50
549	20250121	101200	546616900	53000	53100	53100	53000	228
550	20250121	101100	534515900	53100	53100	53100	53100	11
551	20250121	101000	533931800	53100	53200	53200	53100	65
552	20250121	100900	530479100	53200	53200	53200	53200	4
553	20250121	100800	530266300	53200	53100	53200	53100	2
554	20250121	100700	530160000	53100	53100	53100	53100	0
555	20250121	100600	530160000	53100	53200	53200	53100	81
556	20250121	100500	525858800	53200	53100	53200	53100	29
557	20250121	100400	524317000	53200	53100	53200	53100	29
558	20250121	100300	522776000	53200	53200	53200	53200	1
559	20250121	100200	522722800	53200	53200	53200	53200	0
560	20250121	100100	522722800	53200	53300	53300	53200	96
561	20250121	100000	517615500	53400	53300	53500	53200	361
562	20250121	095900	498403600	53200	53400	53400	53200	80
563	20250121	095800	494141200	53300	53300	53300	53300	56
564	20250121	095700	491156400	53200	53300	53300	53200	485
565	20250121	095600	465327500	53300	53300	53300	53300	17
566	20250121	095500	464421400	53300	53300	53300	53300	10
567	20250121	095400	463888400	53200	53300	53300	53200	160
568	20250121	095300	455366400	53300	53300	53300	53300	108
569	20250121	095200	449610000	53300	53300	53300	53300	100
570	20250121	095100	444280000	53400	53200	53400	53200	312
571	20250121	095000	427666600	53200	53300	53300	53200	216
572	20250121	094900	416158400	53400	53300	53400	53300	27
573	20250121	094800	414718800	53300	53400	53400	53300	2
574	20250121	094700	414612100	53400	53400	53400	53400	0
575	20250121	094600	414612100	53400	53500	53500	53400	9
576	20250121	094500	414131100	53500	53500	53500	53500	0
577	20250121	094400	414131100	53500	53400	53500	53400	2
578	20250121	094300	414024200	53500	53500	53500	53500	14
579	20250121	094200	413275200	53400	53300	53400	53300	46
580	20250121	094100	410818900	53300	53300	53300	53300	18
581	20250121	094000	409859500	53300	53400	53400	53300	27
582	20250121	093900	408419900	53500	53500	53500	53500	0
583	20250121	093800	408419900	53500	53400	53500	53400	11
584	20250121	093700	407831500	53400	53400	53400	53400	196
585	20250121	093600	397365100	53400	53400	53400	53400	20
586	20250121	093500	396297100	53500	53500	53500	53500	7
587	20250121	093400	395922600	53500	53400	53500	53400	124
588	20250121	093300	389288700	53400	53400	53400	53400	315
589	20250121	093200	372467700	53400	53500	53500	53400	34
590	20250121	093100	370651800	53500	53400	53500	53400	111
591	20250121	093000	364715300	53500	53500	53500	53500	2
592	20250121	092900	364608300	53400	53400	53500	53400	15
593	20250121	092800	363807000	53500	53500	53500	53500	15
594	20250121	092700	363004500	53500	53500	53500	53500	4
595	20250121	092600	362790500	53500	53400	53500	53400	17
596	20250121	092500	361882500	53400	53300	53400	53300	131
597	20250121	092400	354899700	53300	53300	53300	53300	0
598	20250121	092300	354899700	53300	53300	53400	53300	220
599	20250121	092200	343171200	53300	53400	53400	53300	918
600	20250121	092100	294199000	53400	53400	53400	53400	0
601	20250121	092000	294199000	53400	53400	53400	53400	13
602	20250121	091900	293504800	53500	53500	53500	53500	2
603	20250121	091800	293397800	53400	53500	53500	53400	32
604	20250121	091700	291688200	53500	53500	53500	53500	25
605	20250121	091600	290350700	53500	53500	53500	53400	36
606	20250121	091500	288424800	53500	53600	53600	53500	170
607	20250121	091400	279317700	53600	53500	53600	53500	175
608	20250121	091300	269938200	53500	53600	53600	53500	32
609	20250121	091200	268223200	53700	53700	53700	53700	79
610	20250121	091100	263980900	53700	53700	53800	53700	128
611	20250121	091000	257096300	53800	53500	53800	53500	444
612	20250121	090900	233244500	53300	53500	53500	53300	63
613	20250121	090800	229880200	53300	53300	53300	53300	10
614	20250121	090700	229347200	53300	53400	53400	53300	156
615	20250121	090600	221029000	53400	53600	53600	53400	197
616	20250121	090500	210495700	53500	53500	53600	53500	172
617	20250121	090400	201284300	53600	53600	53600	53600	221
618	20250121	090300	189438700	53700	53800	53800	53700	210
619	20250121	090200	178151700	53700	53700	53800	53600	764
620	20250121	090100	137108200	53800	53900	54100	53700	1167
621	20250121	090000	74201800	53800	53500	53900	53400	1382