KissMeData/068760/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194800	6550014200	53400	53400	53400	53400	2654
3	20250123	194700	6550014200	53400	53400	53400	53400	0
4	20250123	194600	6550014200	53400	53400	53400	53400	0
5	20250123	194500	6550014200	53400	53400	53400	53400	0
6	20250123	194400	6550014200	53400	53400	53400	53400	0
7	20250123	194300	6550014200	53400	53400	53400	53400	0
8	20250123	194200	6550014200	53400	53400	53400	53400	0
9	20250123	194100	6550014200	53400	53400	53400	53400	0
10	20250123	194000	6550014200	53400	53400	53400	53400	0
11	20250123	193900	6550014200	53400	53400	53400	53400	0
12	20250123	193800	6550014200	53400	53400	53400	53400	0
13	20250123	193700	6550014200	53400	53400	53400	53400	0
14	20250123	193600	6550014200	53400	53400	53400	53400	0
15	20250123	193500	6550014200	53400	53400	53400	53400	0
16	20250123	193400	6550014200	53400	53400	53400	53400	0
17	20250123	193300	6550014200	53400	53400	53400	53400	0
18	20250123	193200	6550014200	53400	53400	53400	53400	0
19	20250123	193100	6550014200	53400	53400	53400	53400	0
20	20250123	193000	6550014200	53400	53400	53400	53400	0
21	20250123	192900	6550014200	53400	53400	53400	53400	0
22	20250123	192800	6550014200	53400	53400	53400	53400	0
23	20250123	192700	6550014200	53400	53400	53400	53400	0
24	20250123	192600	6550014200	53400	53400	53400	53400	0
25	20250123	192500	6550014200	53400	53400	53400	53400	0
26	20250123	192400	6550014200	53400	53400	53400	53400	0
27	20250123	192300	6550014200	53400	53400	53400	53400	0
28	20250123	192200	6550014200	53400	53400	53400	53400	0
29	20250123	192100	6550014200	53400	53400	53400	53400	0
30	20250123	192000	6550014200	53400	53400	53400	53400	0
31	20250123	191900	6550014200	53400	53400	53400	53400	0
32	20250123	191800	6550014200	53400	53400	53400	53400	2654
33	20250123	191700	6550014200	53400	53400	53400	53400	0
34	20250123	191600	6550014200	53400	53400	53400	53400	0
35	20250123	191500	6550014200	53400	53400	53400	53400	0
36	20250123	191400	6550014200	53400	53400	53400	53400	0
37	20250123	191300	6550014200	53400	53400	53400	53400	0
38	20250123	191200	6550014200	53400	53400	53400	53400	0
39	20250123	191100	6550014200	53400	53400	53400	53400	0
40	20250123	191000	6550014200	53400	53400	53400	53400	0
41	20250123	190900	6550014200	53400	53400	53400	53400	0
42	20250123	190800	6550014200	53400	53400	53400	53400	0
43	20250123	190700	6550014200	53400	53400	53400	53400	0
44	20250123	190600	6550014200	53400	53400	53400	53400	0
45	20250123	190500	6550014200	53400	53400	53400	53400	0
46	20250123	190400	6550014200	53400	53400	53400	53400	0
47	20250123	190300	6550014200	53400	53400	53400	53400	0
48	20250123	190200	6550014200	53400	53400	53400	53400	0
49	20250123	190100	6550014200	53400	53400	53400	53400	0
50	20250123	190000	6550014200	53400	53400	53400	53400	0
51	20250123	185900	6550014200	53400	53400	53400	53400	0
52	20250123	185800	6550014200	53400	53400	53400	53400	0
53	20250123	185700	6550014200	53400	53400	53400	53400	0
54	20250123	185600	6550014200	53400	53400	53400	53400	0
55	20250123	185500	6550014200	53400	53400	53400	53400	0
56	20250123	185400	6550014200	53400	53400	53400	53400	0
57	20250123	185300	6550014200	53400	53400	53400	53400	0
58	20250123	185200	6550014200	53400	53400	53400	53400	0
59	20250123	185100	6550014200	53400	53400	53400	53400	0
60	20250123	185000	6550014200	53400	53400	53400	53400	0
61	20250123	184900	6550014200	53400	53400	53400	53400	0
62	20250123	184800	6550014200	53400	53400	53400	53400	2654
63	20250123	184700	6550014200	53400	53400	53400	53400	0
64	20250123	184600	6550014200	53400	53400	53400	53400	0
65	20250123	184500	6550014200	53400	53400	53400	53400	0
66	20250123	184400	6550014200	53400	53400	53400	53400	0
67	20250123	184300	6550014200	53400	53400	53400	53400	0
68	20250123	184200	6550014200	53400	53400	53400	53400	0
69	20250123	184100	6550014200	53400	53400	53400	53400	0
70	20250123	184000	6550014200	53400	53400	53400	53400	0
71	20250123	183900	6550014200	53400	53400	53400	53400	0
72	20250123	183800	6550014200	53400	53400	53400	53400	0
73	20250123	183700	6550014200	53400	53400	53400	53400	0
74	20250123	183600	6550014200	53400	53400	53400	53400	0
75	20250123	183500	6550014200	53400	53400	53400	53400	0
76	20250123	183400	6550014200	53400	53400	53400	53400	0
77	20250123	183300	6550014200	53400	53400	53400	53400	0
78	20250123	183200	6550014200	53400	53400	53400	53400	0
79	20250123	183100	6550014200	53400	53400	53400	53400	0
80	20250123	183000	6550014200	53400	53400	53400	53400	0
81	20250123	182900	6550014200	53400	53400	53400	53400	0
82	20250123	182800	6550014200	53400	53400	53400	53400	0
83	20250123	182700	6550014200	53400	53400	53400	53400	0
84	20250123	182600	6550014200	53400	53400	53400	53400	0
85	20250123	182500	6550014200	53400	53400	53400	53400	0
86	20250123	182400	6550014200	53400	53400	53400	53400	0
87	20250123	182300	6550014200	53400	53400	53400	53400	0
88	20250123	182200	6550014200	53400	53400	53400	53400	0
89	20250123	182100	6550014200	53400	53400	53400	53400	0
90	20250123	182000	6550014200	53400	53400	53400	53400	0
91	20250123	181900	6550014200	53400	53400	53400	53400	0
92	20250123	181800	6550014200	53400	53400	53400	53400	2654
93	20250123	181700	6550014200	53400	53400	53400	53400	0
94	20250123	181600	6550014200	53400	53400	53400	53400	0
95	20250123	181500	6550014200	53400	53400	53400	53400	0
96	20250123	181400	6550014200	53400	53400	53400	53400	0
97	20250123	181300	6550014200	53400	53400	53400	53400	0
98	20250123	181200	6550014200	53400	53400	53400	53400	0
99	20250123	181100	6550014200	53400	53400	53400	53400	0
100	20250123	181000	6550014200	53400	53400	53400	53400	0
101	20250123	180900	6550014200	53400	53400	53400	53400	0
102	20250123	180800	6550014200	53400	53400	53400	53400	0
103	20250123	180700	6550014200	53400	53400	53400	53400	0
104	20250123	180600	6550014200	53400	53400	53400	53400	0
105	20250123	180500	6550014200	53400	53400	53400	53400	0
106	20250123	180400	6550014200	53400	53400	53400	53400	0
107	20250123	180300	6550014200	53400	53400	53400	53400	0
108	20250123	180200	6550014200	53400	53400	53400	53400	0
109	20250123	180100	6550014200	53400	53400	53400	53400	0
110	20250123	180000	6550014200	53400	53400	53400	53400	0
111	20250123	175900	6550014200	53400	53400	53400	53400	0
112	20250123	175800	6550014200	53400	53400	53400	53400	0
113	20250123	175700	6550014200	53400	53400	53400	53400	0
114	20250123	175600	6550014200	53400	53400	53400	53400	0
115	20250123	175500	6550014200	53400	53400	53400	53400	0
116	20250123	175400	6550014200	53400	53400	53400	53400	0
117	20250123	175300	6550014200	53400	53400	53400	53400	0
118	20250123	175200	6550014200	53400	53400	53400	53400	0
119	20250123	175100	6550014200	53400	53400	53400	53400	0
120	20250123	175000	6550014200	53400	53400	53400	53400	0
121	20250123	174900	6550014200	53400	53400	53400	53400	0
122	20250123	174800	6550014200	53400	53400	53400	53400	2654
123	20250123	174700	6550014200	53400	53400	53400	53400	0
124	20250123	174600	6550014200	53400	53400	53400	53400	0
125	20250123	174500	6550014200	53400	53400	53400	53400	0
126	20250123	174400	6550014200	53400	53400	53400	53400	0
127	20250123	174300	6550014200	53400	53400	53400	53400	0
128	20250123	174200	6550014200	53400	53400	53400	53400	0
129	20250123	174100	6550014200	53400	53400	53400	53400	0
130	20250123	174000	6550014200	53400	53400	53400	53400	0
131	20250123	173900	6550014200	53400	53400	53400	53400	0
132	20250123	173800	6550014200	53400	53400	53400	53400	0
133	20250123	173700	6550014200	53400	53400	53400	53400	0
134	20250123	173600	6550014200	53400	53400	53400	53400	0
135	20250123	173500	6550014200	53400	53400	53400	53400	0
136	20250123	173400	6550014200	53400	53400	53400	53400	0
137	20250123	173300	6550014200	53400	53400	53400	53400	0
138	20250123	173200	6550014200	53400	53400	53400	53400	0
139	20250123	173100	6550014200	53400	53400	53400	53400	0
140	20250123	173000	6550014200	53400	53400	53400	53400	0
141	20250123	172900	6550014200	53400	53400	53400	53400	0
142	20250123	172800	6550014200	53400	53400	53400	53400	0
143	20250123	172700	6550014200	53400	53400	53400	53400	0
144	20250123	172600	6550014200	53400	53400	53400	53400	0
145	20250123	172500	6550014200	53400	53400	53400	53400	0
146	20250123	172400	6550014200	53400	53400	53400	53400	0
147	20250123	172300	6550014200	53400	53400	53400	53400	0
148	20250123	172200	6550014200	53400	53400	53400	53400	0
149	20250123	172100	6550014200	53400	53400	53400	53400	0
150	20250123	172000	6550014200	53400	53400	53400	53400	0
151	20250123	171900	6550014200	53400	53400	53400	53400	0
152	20250123	171800	6550014200	53400	53400	53400	53400	2654
153	20250123	171700	6550014200	53400	53400	53400	53400	0
154	20250123	171600	6550014200	53400	53400	53400	53400	0
155	20250123	171500	6550014200	53400	53400	53400	53400	0
156	20250123	171400	6550014200	53400	53400	53400	53400	0
157	20250123	171300	6550014200	53400	53400	53400	53400	0
158	20250123	171200	6550014200	53400	53400	53400	53400	0
159	20250123	171100	6550014200	53400	53400	53400	53400	0
160	20250123	171000	6550014200	53400	53400	53400	53400	0
161	20250123	170900	6550014200	53400	53400	53400	53400	0
162	20250123	170800	6550014200	53400	53400	53400	53400	0
163	20250123	170700	6550014200	53400	53400	53400	53400	0
164	20250123	170600	6550014200	53400	53400	53400	53400	0
165	20250123	170500	6550014200	53400	53400	53400	53400	0
166	20250123	170400	6550014200	53400	53400	53400	53400	0
167	20250123	170300	6550014200	53400	53400	53400	53400	0
168	20250123	170200	6550014200	53400	53400	53400	53400	0
169	20250123	170100	6550014200	53400	53400	53400	53400	0
170	20250123	170000	6550014200	53400	53400	53400	53400	0
171	20250123	165900	6550014200	53400	53400	53400	53400	0
172	20250123	165800	6550014200	53400	53400	53400	53400	0
173	20250123	165700	6550014200	53400	53400	53400	53400	0
174	20250123	165600	6550014200	53400	53400	53400	53400	0
175	20250123	165500	6550014200	53400	53400	53400	53400	0
176	20250123	165400	6550014200	53400	53400	53400	53400	0
177	20250123	165300	6550014200	53400	53400	53400	53400	0
178	20250123	165200	6550014200	53400	53400	53400	53400	0
179	20250123	165100	6550014200	53400	53400	53400	53400	0
180	20250123	165000	6550014200	53400	53400	53400	53400	0
181	20250123	164900	6550014200	53400	53400	53400	53400	0
182	20250123	164800	6550014200	53400	53400	53400	53400	2654
183	20250123	164700	6550014200	53400	53400	53400	53400	0
184	20250123	164600	6550014200	53400	53400	53400	53400	0
185	20250123	164500	6550014200	53400	53400	53400	53400	0
186	20250123	164400	6550014200	53400	53400	53400	53400	0
187	20250123	164300	6550014200	53400	53400	53400	53400	0
188	20250123	164200	6550014200	53400	53400	53400	53400	0
189	20250123	164100	6550014200	53400	53400	53400	53400	0
190	20250123	164000	6550014200	53400	53400	53400	53400	0
191	20250123	163900	6550014200	53400	53400	53400	53400	0
192	20250123	163800	6550014200	53400	53400	53400	53400	0
193	20250123	163700	6550014200	53400	53400	53400	53400	0
194	20250123	163600	6550014200	53400	53400	53400	53400	0
195	20250123	163500	6550014200	53400	53400	53400	53400	0
196	20250123	163400	6550014200	53400	53400	53400	53400	0
197	20250123	163300	6550014200	53400	53400	53400	53400	0
198	20250123	163200	6550014200	53400	53400	53400	53400	0
199	20250123	163100	6550014200	53400	53400	53400	53400	0
200	20250123	163000	6550014200	53400	53400	53400	53400	0
201	20250123	162900	6550014200	53400	53400	53400	53400	0
202	20250123	162800	6550014200	53400	53400	53400	53400	0
203	20250123	162700	6550014200	53400	53400	53400	53400	0
204	20250123	162600	6550014200	53400	53400	53400	53400	0
205	20250123	162500	6550014200	53400	53400	53400	53400	0
206	20250123	162400	6550014200	53400	53400	53400	53400	0
207	20250123	162300	6550014200	53400	53400	53400	53400	0
208	20250123	162200	6550014200	53400	53400	53400	53400	0
209	20250123	162100	6550014200	53400	53400	53400	53400	0
210	20250123	162000	6550014200	53400	53400	53400	53400	0
211	20250123	161900	6550014200	53400	53400	53400	53400	0
212	20250123	161800	6550014200	53400	53400	53400	53400	2654
213	20250123	161700	6550014200	53400	53400	53400	53400	0
214	20250123	161600	6550014200	53400	53400	53400	53400	0
215	20250123	161500	6550014200	53400	53400	53400	53400	0
216	20250123	161400	6550014200	53400	53400	53400	53400	0
217	20250123	161300	6550014200	53400	53400	53400	53400	0
218	20250123	161200	6550014200	53400	53400	53400	53400	0
219	20250123	161100	6550014200	53400	53400	53400	53400	0
220	20250123	161000	6550014200	53400	53400	53400	53400	0
221	20250123	160900	6550014200	53400	53400	53400	53400	0
222	20250123	160800	6550014200	53400	53400	53400	53400	0
223	20250123	160700	6550014200	53400	53400	53400	53400	0
224	20250123	160600	6550014200	53400	53400	53400	53400	0
225	20250123	160500	6550014200	53400	53400	53400	53400	0
226	20250123	160400	6550014200	53400	53400	53400	53400	0
227	20250123	160300	6550014200	53400	53400	53400	53400	0
228	20250123	160200	6550014200	53400	53400	53400	53400	0
229	20250123	160100	6550014200	53400	53400	53400	53400	0
230	20250123	160000	6550014200	53400	53400	53400	53400	0
231	20250123	155900	6550014200	53400	53400	53400	53400	0
232	20250123	155800	6550014200	53400	53400	53400	53400	0
233	20250123	155700	6550014200	53400	53400	53400	53400	0
234	20250123	155600	6550014200	53400	53400	53400	53400	0
235	20250123	155500	6550014200	53400	53400	53400	53400	0
236	20250123	155400	6550014200	53400	53400	53400	53400	0
237	20250123	155300	6550014200	53400	53400	53400	53400	0
238	20250123	155200	6550014200	53400	53400	53400	53400	0
239	20250123	155100	6550014200	53400	53400	53400	53400	0
240	20250123	155000	6550014200	53400	53400	53400	53400	0
241	20250123	154900	6550014200	53400	53400	53400	53400	0
242	20250123	154800	6550014200	53400	53400	53400	53400	2654
243	20250123	154700	6550014200	53400	53400	53400	53400	0
244	20250123	154600	6550014200	53400	53400	53400	53400	0
245	20250123	154500	6550014200	53400	53400	53400	53400	0
246	20250123	154400	6550014200	53400	53400	53400	53400	0
247	20250123	154300	6550014200	53400	53400	53400	53400	0
248	20250123	154200	6550014200	53400	53400	53400	53400	0
249	20250123	154100	6550014200	53400	53400	53400	53400	0
250	20250123	154000	6550014200	53400	53400	53400	53400	0
251	20250123	153900	6550014200	53400	53400	53400	53400	0
252	20250123	153800	6550014200	53400	53400	53400	53400	0
253	20250123	153700	6550014200	53400	53400	53400	53400	0
254	20250123	153600	6550014200	53400	53400	53400	53400	0
255	20250123	153500	6550014200	53400	53400	53400	53400	0
256	20250123	153400	6550014200	53400	53400	53400	53400	0
257	20250123	153300	6550014200	53400	53400	53400	53400	0
258	20250123	153200	6550014200	53400	53400	53400	53400	0
259	20250123	153100	6550014200	53400	53400	53400	53400	0
260	20250123	153000	6550014200	53400	53400	53400	53400	2654
261	20250123	152900	6408290600	53400	53400	53400	53400	0
262	20250123	152800	6408290600	53400	53400	53400	53400	0
263	20250123	152700	6408290600	53400	53400	53400	53400	0
264	20250123	152600	6408290600	53400	53400	53400	53400	0
265	20250123	152500	6408290600	53400	53400	53400	53400	0
266	20250123	152400	6408290600	53400	53400	53400	53400	0
267	20250123	152300	6408290600	53400	53400	53400	53400	0
268	20250123	152200	6408290600	53400	53400	53400	53400	0
269	20250123	152100	6408290600	53400	53400	53400	53400	0
270	20250123	152000	6408290600	53400	53400	53400	53400	0
271	20250123	151900	6408290600	53400	53300	53400	53300	240
272	20250123	151800	6395488900	53400	53300	53400	53300	272
273	20250123	151700	6380989200	53300	53300	53400	53300	393
274	20250123	151600	6360038300	53300	53200	53300	53200	207
275	20250123	151500	6349009600	53300	53300	53400	53300	423
276	20250123	151400	6326450400	53400	53300	53400	53300	251
277	20250123	151300	6313071000	53300	53300	53400	53300	649
278	20250123	151200	6278478900	53300	53200	53300	53200	720
279	20250123	151100	6240111900	53200	53200	53300	53200	251
280	20250123	151000	6226758200	53200	53200	53300	53200	105
281	20250123	150900	6221172100	53200	53200	53300	53200	322
282	20250123	150800	6204038800	53200	53100	53300	53100	129
283	20250123	150700	6197187100	53100	53200	53200	53100	3277
284	20250123	150600	6023106500	53200	53200	53200	53200	17
285	20250123	150500	6022202100	53300	53300	53300	53200	19
286	20250123	150400	6021189700	53300	53300	53300	53100	2178
287	20250123	150300	5905312300	53300	53300	53300	53300	128
288	20250123	150200	5898489900	53300	53300	53400	53200	2656
289	20250123	150100	5757032200	53400	53500	53500	53300	2559
290	20250123	150000	5620373000	53400	53400	53500	53400	496
291	20250123	145900	5593884400	53400	53500	53500	53400	203
292	20250123	145800	5583024200	53500	53400	53500	53400	467
293	20250123	145700	5558045700	53400	53500	53500	53400	451
294	20250123	145600	5533929700	53500	53400	53500	53400	860
295	20250123	145500	5487980500	53400	53400	53500	53400	60
296	20250123	145400	5484776400	53400	53400	53400	53400	209
297	20250123	145300	5473615800	53400	53500	53500	53400	39
298	20250123	145200	5471533000	53500	53400	53500	53400	740
299	20250123	145100	5432014200	53400	53500	53500	53400	58
300	20250123	145000	5428913600	53500	53500	53500	53400	49
301	20250123	144900	5426295100	53500	53400	53500	53400	44
302	20250123	144800	5423945400	53400	53400	53500	53400	59
303	20250123	144700	5420793600	53500	53500	53500	53400	190
304	20250123	144600	5410628700	53500	53500	53500	53400	127
305	20250123	144500	5403846700	53500	53500	53500	53400	320
306	20250123	144400	5386731700	53500	53500	53500	53400	93
307	20250123	144300	5381764600	53500	53500	53500	53400	57
308	20250123	144200	5378717900	53500	53400	53500	53400	33
309	20250123	144100	5376955200	53400	53500	53500	53400	812
310	20250123	144000	5333551600	53500	53500	53500	53400	215
311	20250123	143900	5322052800	53500	53500	53500	53500	1
312	20250123	143800	5321999300	53500	53500	53600	53500	131
313	20250123	143700	5314988800	53500	53500	53500	53500	842
314	20250123	143600	5269941800	53600	53600	53600	53600	103
315	20250123	143500	5264421000	53500	53500	53500	53500	0
316	20250123	143400	5264421000	53500	53500	53500	53500	419
317	20250123	143300	5242004500	53500	53600	53600	53500	74
318	20250123	143200	5238044600	53500	53500	53500	53500	44
319	20250123	143100	5235690600	53500	53500	53500	53500	295
320	20250123	143000	5219908100	53500	53500	53500	53500	0
321	20250123	142900	5219908100	53500	53600	53600	53500	103
322	20250123	142800	5214389300	53600	53600	53600	53500	92
323	20250123	142700	5209465800	53600	53500	53600	53500	81
324	20250123	142600	5205131900	53500	53500	53600	53500	375
325	20250123	142500	5185045400	53600	53500	53600	53500	72
326	20250123	142400	5181192900	53600	53500	53600	53500	948
327	20250123	142300	5130474700	53500	53500	53500	53500	1
328	20250123	142200	5130421200	53500	53500	53500	53500	48
329	20250123	142100	5127853200	53500	53500	53500	53500	5
330	20250123	142000	5127585700	53500	53500	53500	53500	636
331	20250123	141900	5093559700	53500	53500	53500	53500	30
332	20250123	141800	5091954700	53500	53500	53600	53500	601
333	20250123	141700	5059767700	53500	53500	53500	53500	211
334	20250123	141600	5048479200	53500	53500	53500	53500	146
335	20250123	141500	5040668200	53500	53500	53500	53500	256
336	20250123	141400	5026972200	53400	53600	53600	53400	1573
337	20250123	141300	4942834300	53500	53500	53500	53500	156
338	20250123	141200	4934488300	53500	53500	53500	53500	45
339	20250123	141100	4932080800	53500	53500	53500	53500	0
340	20250123	141000	4932080800	53500	53500	53600	53500	99
341	20250123	140900	4926784200	53500	53600	53600	53500	147
342	20250123	140800	4918917300	53500	53600	53600	53500	424
343	20250123	140700	4896228300	53600	53600	53600	53600	11
344	20250123	140600	4895638700	53600	53500	53600	53500	11
345	20250123	140500	4895049200	53600	53600	53600	53600	0
346	20250123	140400	4895049200	53600	53600	53600	53500	8
347	20250123	140300	4894620500	53600	53600	53600	53500	70
348	20250123	140200	4890873700	53500	53600	53600	53500	53
349	20250123	140100	4888037900	53500	53500	53600	53500	38
350	20250123	140000	4886004500	53500	53600	53600	53500	100
351	20250123	135900	4880649300	53600	53500	53600	53500	209
352	20250123	135800	4869467700	53500	53400	53600	53400	364
353	20250123	135700	4849975000	53500	53500	53500	53500	27
354	20250123	135600	4848530500	53500	53500	53500	53500	72
355	20250123	135500	4844678500	53500	53400	53500	53400	263
356	20250123	135400	4830611600	53400	53500	53500	53400	46
357	20250123	135300	4828153000	53500	53500	53500	53400	96
358	20250123	135200	4823022000	53500	53500	53500	53500	19
359	20250123	135100	4822005500	53500	53500	53500	53500	60
360	20250123	135000	4818795500	53500	53500	53500	53400	96
361	20250123	134900	4813663800	53500	53500	53500	53500	27
362	20250123	134800	4812219300	53500	53500	53500	53500	132
363	20250123	134700	4805157300	53500	53600	53600	53500	10
364	20250123	134600	4804622100	53400	53500	53600	53400	204
365	20250123	134500	4793713600	53500	53500	53700	53400	2668
366	20250123	134400	4651002400	53600	53600	53600	53600	1
367	20250123	134300	4650948800	53600	53600	53600	53600	14
368	20250123	134200	4650198400	53600	53700	53700	53500	326
369	20250123	134100	4632725800	53700	53500	53700	53500	54
370	20250123	134000	4629835800	53500	53600	53600	53500	120
371	20250123	133900	4623413200	53600	53600	53600	53600	238
372	20250123	133800	4610656400	53600	53600	53600	53500	181
373	20250123	133700	4600967000	53600	53600	53600	53600	325
374	20250123	133600	4583547000	53600	53600	53600	53600	21
375	20250123	133500	4582421400	53600	53600	53600	53600	113
376	20250123	133400	4576364600	53600	53600	53600	53600	30
377	20250123	133300	4574756600	53600	53500	53600	53500	66
378	20250123	133200	4571220600	53500	53600	53600	53500	150
379	20250123	133100	4563184900	53500	53500	53600	53500	75
380	20250123	133000	4559167400	53600	53600	53600	53600	20
381	20250123	132900	4558095400	53600	53600	53600	53600	273
382	20250123	132800	4543462600	53600	53600	53600	53600	205
383	20250123	132700	4532474600	53600	53600	53700	53600	45
384	20250123	132600	4530062400	53500	53600	53600	53500	1127
385	20250123	132500	4469751900	53600	53600	53600	53600	35
386	20250123	132400	4467875900	53500	53600	53600	53500	453
387	20250123	132300	4443595200	53600	53600	53700	53600	315
388	20250123	132200	4426710700	53600	53600	53600	53600	27
389	20250123	132100	4425263500	53700	53700	53700	53700	5
390	20250123	132000	4424995000	53600	53700	53700	53600	567
391	20250123	131900	4394602700	53700	53700	53700	53700	33
392	20250123	131800	4392830600	53700	53700	53700	53700	129
393	20250123	131700	4385903300	53700	53700	53700	53700	200
394	20250123	131600	4375163300	53700	53700	53700	53700	10
395	20250123	131500	4374626300	53700	53700	53700	53600	59
396	20250123	131400	4371463000	53700	53700	53700	53700	4
397	20250123	131300	4371248200	53600	53700	53700	53600	65
398	20250123	131200	4367759000	53700	53700	53700	53700	120
399	20250123	131100	4361315000	53600	53600	53600	53600	1
400	20250123	131000	4361261400	53600	53600	53600	53600	4
401	20250123	130900	4361047000	53600	53600	53600	53600	5
402	20250123	130800	4360779000	53700	53700	53700	53700	16
403	20250123	130700	4359919800	53700	53700	53700	53700	1
404	20250123	130600	4359866100	53600	53700	53700	53600	54
405	20250123	130500	4356971100	53700	53600	53700	53600	115
406	20250123	130400	4350798900	53700	53700	53700	53700	4
407	20250123	130300	4350584100	53600	53600	53600	53600	7
408	20250123	130200	4350208900	53600	53700	53700	53600	305
409	20250123	130100	4333830900	53700	53700	53700	53700	55
410	20250123	130000	4330877400	53600	53600	53700	53600	11
411	20250123	125900	4330287700	53600	53600	53600	53600	123
412	20250123	125800	4323694900	53700	53700	53700	53700	16
413	20250123	125700	4322835700	53700	53700	53700	53700	14
414	20250123	125600	4322083900	53700	53700	53700	53700	13
415	20250123	125500	4321385800	53600	53600	53600	53600	9
416	20250123	125400	4320903400	53700	53700	53700	53700	10
417	20250123	125300	4320366400	53700	53700	53700	53700	2
418	20250123	125200	4320259000	53700	53700	53700	53700	1
419	20250123	125100	4320205300	53700	53700	53700	53700	1
420	20250123	125000	4320151600	53700	53700	53700	53700	21
421	20250123	124900	4319023900	53700	53700	53700	53700	151
422	20250123	124800	4310915200	53700	53700	53700	53700	8
423	20250123	124700	4310485600	53600	53600	53600	53600	0
424	20250123	124600	4310485600	53600	53600	53600	53600	0
425	20250123	124500	4310485600	53600	53600	53600	53600	10
426	20250123	124400	4309949600	53600	53600	53600	53600	17
427	20250123	124300	4309038400	53600	53700	53700	53600	172
428	20250123	124200	4299816700	53600	53600	53600	53600	275
429	20250123	124100	4285076700	53600	53600	53600	53600	127
430	20250123	124000	4278269500	53600	53600	53600	53600	140
431	20250123	123900	4270765500	53600	53600	53600	53500	2714
432	20250123	123800	4125553400	53600	53700	53700	53500	7734
433	20250123	123700	3711004900	53700	53700	53700	53700	142
434	20250123	123600	3703379500	53700	53700	53700	53700	52
435	20250123	123500	3700587100	53600	53700	53700	53600	73
436	20250123	123400	3696671000	53700	53700	53700	53700	5
437	20250123	123300	3696402500	53700	53600	53700	53600	75
438	20250123	123200	3692379500	53600	53700	53700	53600	263
439	20250123	123100	3678277500	53700	53700	53700	53700	41
440	20250123	123000	3676075800	53700	53700	53700	53700	5
441	20250123	122900	3675807300	53700	53700	53700	53700	102
442	20250123	122800	3670329900	53700	53700	53700	53700	16
443	20250123	122700	3669470700	53700	53700	53700	53700	189
444	20250123	122600	3659321400	53700	53700	53700	53700	273
445	20250123	122500	3644661300	53700	53600	53700	53600	231
446	20250123	122400	3632257200	53700	53700	53700	53600	103
447	20250123	122300	3626728200	53700	53700	53700	53700	10
448	20250123	122200	3626191200	53700	53700	53700	53700	6
449	20250123	122100	3625869000	53600	53700	53700	53600	28
450	20250123	122000	3624366200	53700	53700	53700	53700	46
451	20250123	121900	3621896000	53700	53700	53700	53700	8
452	20250123	121800	3621466400	53700	53700	53800	53600	445
453	20250123	121700	3597532200	53700	53700	53700	53700	203
454	20250123	121600	3586631100	53700	53700	53800	53700	499
455	20250123	121500	3559834700	53600	53700	53700	53600	50
456	20250123	121400	3557154300	53700	53600	53700	53600	18
457	20250123	121300	3556188300	53600	53600	53600	53600	42
458	20250123	121200	3553937100	53700	53700	53700	53700	5
459	20250123	121100	3553668600	53700	53700	53700	53600	1233
460	20250123	121000	3487457000	53700	53700	53700	53700	114
461	20250123	120900	3481335200	53700	53600	53700	53600	224
462	20250123	120800	3469308500	53600	53600	53600	53600	277
463	20250123	120700	3454461300	53600	53700	53700	53600	8
464	20250123	120600	3454032100	53700	53700	53700	53700	3
465	20250123	120500	3453871000	53700	53700	53700	53700	17
466	20250123	120400	3452958100	53700	53700	53700	53700	261
467	20250123	120300	3438942400	53700	53700	53700	53700	14
468	20250123	120200	3438190600	53700	53700	53700	53700	20
469	20250123	120100	3437116600	53700	53700	53700	53700	176
470	20250123	120000	3427665400	53700	53700	53700	53700	116
471	20250123	115900	3421436200	53700	53700	53700	53700	46
472	20250123	115800	3418966000	53700	53700	53700	53700	51
473	20250123	115700	3416227300	53700	53700	53700	53700	41
474	20250123	115600	3414025600	53700	53600	53700	53600	209
475	20250123	115500	3402802800	53600	53700	53700	53600	43
476	20250123	115400	3400495900	53700	53700	53700	53600	105
477	20250123	115300	3394867400	53700	53700	53700	53700	10
478	20250123	115200	3394330400	53700	53700	53700	53700	9
479	20250123	115100	3393847100	53700	53600	53700	53600	49
480	20250123	115000	3391219900	53600	53700	53700	53600	75
481	20250123	114900	3387199800	53700	53700	53700	53700	14
482	20250123	114800	3386448000	53700	53700	53700	53700	108
483	20250123	114700	3380648400	53700	53700	53700	53700	52
484	20250123	114600	3377856000	53700	53800	53800	53700	1521
485	20250123	114500	3296177300	53700	53700	53700	53700	26
486	20250123	114400	3294781100	53700	53800	53800	53700	687
487	20250123	114300	3257889100	53700	53800	53800	53700	20
488	20250123	114200	3256815000	53800	53800	53800	53800	5
489	20250123	114100	3256546000	53700	53800	53800	53700	45
490	20250123	114000	3254129000	53800	53800	53800	53800	21
491	20250123	113900	3252999200	53800	53800	53800	53800	146
492	20250123	113800	3245144400	53800	53800	53800	53800	0
493	20250123	113700	3245144400	53800	53800	53800	53800	2
494	20250123	113600	3245036800	53700	53700	53700	53700	0
495	20250123	113500	3245036800	53700	53700	53700	53700	0
496	20250123	113400	3245036800	53700	53700	53700	53700	1
497	20250123	113300	3244983100	53700	53700	53700	53700	250
498	20250123	113200	3231558100	53700	53800	53800	53700	34
499	20250123	113100	3229732200	53700	53700	53700	53700	106
500	20250123	113000	3224040000	53800	53800	53800	53800	274
501	20250123	112900	3209298800	53700	53700	53700	53700	91
502	20250123	112800	3204412100	53700	53700	53700	53700	5
503	20250123	112700	3204143600	53700	53700	53700	53700	103
504	20250123	112600	3198612500	53800	53700	53800	53700	2
505	20250123	112500	3198505000	53900	53600	53900	53600	375
506	20250123	112400	3178306800	53600	53600	53600	53600	1501
507	20250123	112300	3097853200	53600	53800	53800	53600	3412
508	20250123	112200	2914968000	53600	53800	53800	53600	3153
509	20250123	112100	2745875300	53800	53800	53800	53800	1
510	20250123	112000	2745821500	53800	53800	53800	53800	6
511	20250123	111900	2745498700	53800	53800	53800	53800	7
512	20250123	111800	2745122100	53800	53800	53800	53800	0
513	20250123	111700	2745122100	53800	53800	53800	53800	155
514	20250123	111600	2736783100	53800	53900	53900	53800	61
515	20250123	111500	2733501200	53800	53800	53800	53800	0
516	20250123	111400	2733501200	53800	53900	53900	53800	61
517	20250123	111300	2730219300	53800	53800	53800	53800	0
518	20250123	111200	2730219300	53800	53800	53800	53800	16
519	20250123	111100	2729358500	53800	53800	53900	53800	47
520	20250123	111000	2726829800	53800	53800	53800	53800	90
521	20250123	110900	2721987800	53800	53800	53800	53800	60
522	20250123	110800	2718759800	53800	53800	53800	53800	209
523	20250123	110700	2707515600	53800	53800	53800	53800	1
524	20250123	110600	2707461800	53800	53800	53800	53800	218
525	20250123	110500	2695733400	53800	53800	53800	53800	11
526	20250123	110400	2695141600	53800	53800	53800	53800	4
527	20250123	110300	2694926400	53800	53800	53800	53700	226
528	20250123	110200	2682787600	53800	53800	53800	53800	6
529	20250123	110100	2682464800	53800	53800	53800	53800	193
530	20250123	110000	2672081400	53800	53800	53800	53800	21
531	20250123	105900	2670951600	53800	53800	53800	53800	28
532	20250123	105800	2669445200	53800	53700	53800	53700	59
533	20250123	105700	2666276600	53700	53700	53700	53700	0
534	20250123	105600	2666276600	53700	53700	53700	53700	13
535	20250123	105500	2665578500	53700	53700	53700	53700	81
536	20250123	105400	2661228800	53700	53700	53700	53700	85
537	20250123	105300	2656664300	53800	53700	53800	53700	22
538	20250123	105200	2655482700	53800	53800	53800	53800	14
539	20250123	105100	2654729500	53800	53800	53800	53800	3
540	20250123	105000	2654568100	53800	53700	53800	53700	1655
541	20250123	104900	2565653300	53800	53800	53800	53800	135
542	20250123	104800	2558390300	53800	53800	53800	53800	7
543	20250123	104700	2558013700	53800	53800	53800	53800	11
544	20250123	104600	2557421900	53800	53800	53800	53800	3
545	20250123	104500	2557260500	53700	53800	53800	53700	30
546	20250123	104400	2555647300	53700	53800	53800	53700	117
547	20250123	104300	2549364300	53800	53800	53800	53800	40
548	20250123	104200	2547212300	53800	53800	53800	53800	1
549	20250123	104100	2547158500	53800	53800	53800	53800	3
550	20250123	104000	2546997100	53800	53800	53800	53800	32
551	20250123	103900	2545275500	53800	53700	53800	53700	14
552	20250123	103800	2544522900	53700	53700	53700	53700	0
553	20250123	103700	2544522900	53700	53800	53800	53700	21
554	20250123	103600	2543394600	53800	53800	53800	53800	50
555	20250123	103500	2540704600	53800	53700	53800	53700	5
556	20250123	103400	2540435900	53800	53800	53800	53700	242
557	20250123	103300	2527440200	53800	53900	53900	53800	15
558	20250123	103200	2526633000	53900	53800	53900	53600	415
559	20250123	103100	2504363100	53700	53700	53700	53700	1159
560	20250123	103000	2442124800	53700	53700	53800	53700	507
561	20250123	102900	2414898800	53800	53800	53800	53800	104
562	20250123	102800	2409303600	53800	53800	53800	53800	36
563	20250123	102700	2407366800	53700	53700	53700	53700	0
564	20250123	102600	2407366800	53700	53800	53800	53700	265
565	20250123	102500	2393134400	53800	53800	53800	53800	22
566	20250123	102400	2391950800	53800	53800	53800	53700	66
567	20250123	102300	2388401000	53800	53700	53800	53700	130
568	20250123	102200	2381419500	53800	53700	53800	53700	51
569	20250123	102100	2378680700	53700	53700	53700	53600	420
570	20250123	102000	2356135200	53600	53700	53700	53600	469
571	20250123	101900	2330955800	53700	53700	53700	53700	132
572	20250123	101800	2323867400	53700	53700	53800	53700	1936
573	20250123	101700	2219903800	53700	53800	53800	53700	411
574	20250123	101600	2197801600	53800	53800	53800	53700	986
575	20250123	101500	2144839900	53800	53900	53900	53800	1062
576	20250123	101400	2087701500	53900	53900	53900	53800	148
577	20250123	101300	2079736800	53900	53900	53900	53900	260
578	20250123	101200	2065722800	53900	53800	53900	53800	303
579	20250123	101100	2049421300	53800	53900	53900	53800	73
580	20250123	101000	2045492000	53900	53800	53900	53800	21
581	20250123	100900	2044361100	53800	53900	53900	53800	287
582	20250123	100800	2028920400	53900	53900	54000	53900	239
583	20250123	100700	2016038200	53900	53900	53900	53800	386
584	20250123	100600	1995256300	53900	53900	53900	53900	105
585	20250123	100500	1989596800	54000	53900	54000	53900	2355
586	20250123	100400	1862661000	53900	53900	54000	53900	107
587	20250123	100300	1856893600	53900	54000	54000	53900	119
588	20250123	100200	1850475800	54100	54100	54100	54100	0
589	20250123	100100	1850475800	54100	54000	54100	54000	209
590	20250123	100000	1839189700	54000	54000	54000	54000	33
591	20250123	095900	1837407700	54000	54000	54000	54000	31
592	20250123	095800	1835733700	54000	54000	54000	54000	271
593	20250123	095700	1821099700	54000	54000	54000	54000	52
594	20250123	095600	1818291700	54000	54000	54000	54000	484
595	20250123	095500	1792155700	54000	54100	54100	54000	65
596	20250123	095400	1788645400	54100	54100	54100	54000	109
597	20250123	095300	1782748800	54000	54000	54000	54000	607
598	20250123	095200	1749970800	54000	54000	54000	54000	134
599	20250123	095100	1742734800	54000	54000	54000	54000	115
600	20250123	095000	1736524800	54000	54000	54000	53900	101
601	20250123	094900	1731073600	54000	53900	54000	53900	165
602	20250123	094800	1722164100	54000	54000	54000	53900	2117
603	20250123	094700	1607846200	54100	54100	54100	54100	66
604	20250123	094600	1604275600	54100	54100	54100	54100	19
605	20250123	094500	1603247700	54100	54100	54100	54000	45
606	20250123	094400	1600815700	54100	54100	54100	54000	59
607	20250123	094300	1597624100	54100	54200	54200	54100	165
608	20250123	094200	1588695900	54100	54100	54100	54100	18
609	20250123	094100	1587722100	54100	54100	54100	54000	615
610	20250123	094000	1554497700	54100	54200	54200	54100	34
611	20250123	093900	1552658100	54200	54200	54200	54100	413
612	20250123	093800	1530313700	54200	54100	54200	54100	188
613	20250123	093700	1520141300	54100	54100	54100	54100	28
614	20250123	093600	1518626500	54000	54100	54100	54000	1094
615	20250123	093500	1459446100	54100	54200	54200	54100	41
616	20250123	093400	1457224900	54200	54200	54200	54200	92
617	20250123	093300	1452238500	54200	54200	54200	54100	946
618	20250123	093200	1401059400	54200	54200	54200	54100	230
619	20250123	093100	1388594400	54100	54200	54200	54100	460
620	20250123	093000	1363683600	54200	54100	54200	54100	327
621	20250123	092900	1345962600	54100	54200	54200	54100	2242
622	20250123	092800	1224578300	54300	54300	54300	54300	2
623	20250123	092700	1224469700	54300	54200	54300	54200	28
624	20250123	092600	1222949900	54400	54200	54400	54200	355
625	20250123	092500	1203674600	54300	54300	54300	54200	74
626	20250123	092400	1199662700	54300	54200	54300	54200	199
627	20250123	092300	1188876200	54200	54200	54200	54200	121
628	20250123	092200	1182318000	54200	54300	54300	54200	65
629	20250123	092100	1178794100	54300	54200	54300	54100	152
630	20250123	092000	1170555800	54200	54300	54300	54100	347
631	20250123	091900	1151749700	54200	54200	54300	54100	597
632	20250123	091800	1119381000	54100	54200	54300	54100	883
633	20250123	091700	1071523300	54300	54300	54300	54300	209
634	20250123	091600	1060174600	54300	54500	54600	54300	1482
635	20250123	091500	979625300	54500	54600	54600	54500	982
636	20250123	091400	926061400	54500	54500	54500	54500	25
637	20250123	091300	924698900	54500	54500	54600	54400	230
638	20250123	091200	912163700	54600	54500	54600	54500	920
639	20250123	091100	861990300	54600	54500	54600	54500	622
640	20250123	091000	828057100	54500	54500	54500	54400	753
641	20250123	090900	787034700	54500	54500	54500	54400	299
642	20250123	090800	770744500	54400	54400	54400	54400	334
643	20250123	090700	752574900	54500	54500	54500	54300	122
644	20250123	090600	745945000	54400	54400	54400	54200	853
645	20250123	090500	699571600	54200	54000	54200	53900	706
646	20250123	090400	661422400	54000	54000	54200	53900	1402
647	20250123	090300	585716500	54200	54200	54200	53900	3797
648	20250123	090200	380490500	54200	54600	54600	54200	1558
649	20250123	090100	295938300	54300	54500	54600	54300	1516
650	20250123	090000	213387000	54500	54700	54700	54500	3851