KissMeData/091120/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200300	1638533050	27300	27300	27300	27300	1989
3	20250116	200200	1638533050	27300	27300	27300	27300	0
4	20250116	200100	1638533050	27300	27300	27300	27300	0
5	20250116	200000	1638533050	27300	27300	27300	27300	0
6	20250116	195900	1638533050	27300	27300	27300	27300	0
7	20250116	195800	1638533050	27300	27300	27300	27300	0
8	20250116	195700	1638533050	27300	27300	27300	27300	0
9	20250116	195600	1638533050	27300	27300	27300	27300	0
10	20250116	195500	1638533050	27300	27300	27300	27300	0
11	20250116	195400	1638533050	27300	27300	27300	27300	0
12	20250116	195300	1638533050	27300	27300	27300	27300	0
13	20250116	195200	1638533050	27300	27300	27300	27300	0
14	20250116	195100	1638533050	27300	27300	27300	27300	0
15	20250116	195000	1638533050	27300	27300	27300	27300	0
16	20250116	194900	1638533050	27300	27300	27300	27300	0
17	20250116	194800	1638533050	27300	27300	27300	27300	0
18	20250116	194700	1638533050	27300	27300	27300	27300	0
19	20250116	194600	1638533050	27300	27300	27300	27300	0
20	20250116	194500	1638533050	27300	27300	27300	27300	0
21	20250116	194400	1638533050	27300	27300	27300	27300	0
22	20250116	194300	1638533050	27300	27300	27300	27300	0
23	20250116	194200	1638533050	27300	27300	27300	27300	0
24	20250116	194100	1638533050	27300	27300	27300	27300	0
25	20250116	194000	1638533050	27300	27300	27300	27300	0
26	20250116	193900	1638533050	27300	27300	27300	27300	0
27	20250116	193800	1638533050	27300	27300	27300	27300	0
28	20250116	193700	1638533050	27300	27300	27300	27300	0
29	20250116	193600	1638533050	27300	27300	27300	27300	0
30	20250116	193500	1638533050	27300	27300	27300	27300	0
31	20250116	193400	1638533050	27300	27300	27300	27300	0
32	20250116	193300	1638533050	27300	27300	27300	27300	1989
33	20250116	193200	1638533050	27300	27300	27300	27300	0
34	20250116	193100	1638533050	27300	27300	27300	27300	0
35	20250116	193000	1638533050	27300	27300	27300	27300	0
36	20250116	192900	1638533050	27300	27300	27300	27300	0
37	20250116	192800	1638533050	27300	27300	27300	27300	0
38	20250116	192700	1638533050	27300	27300	27300	27300	0
39	20250116	192600	1638533050	27300	27300	27300	27300	0
40	20250116	192500	1638533050	27300	27300	27300	27300	0
41	20250116	192400	1638533050	27300	27300	27300	27300	0
42	20250116	192300	1638533050	27300	27300	27300	27300	0
43	20250116	192200	1638533050	27300	27300	27300	27300	0
44	20250116	192100	1638533050	27300	27300	27300	27300	0
45	20250116	192000	1638533050	27300	27300	27300	27300	0
46	20250116	191900	1638533050	27300	27300	27300	27300	0
47	20250116	191800	1638533050	27300	27300	27300	27300	0
48	20250116	191700	1638533050	27300	27300	27300	27300	0
49	20250116	191600	1638533050	27300	27300	27300	27300	0
50	20250116	191500	1638533050	27300	27300	27300	27300	0
51	20250116	191400	1638533050	27300	27300	27300	27300	0
52	20250116	191300	1638533050	27300	27300	27300	27300	0
53	20250116	191200	1638533050	27300	27300	27300	27300	0
54	20250116	191100	1638533050	27300	27300	27300	27300	0
55	20250116	191000	1638533050	27300	27300	27300	27300	0
56	20250116	190900	1638533050	27300	27300	27300	27300	0
57	20250116	190800	1638533050	27300	27300	27300	27300	0
58	20250116	190700	1638533050	27300	27300	27300	27300	0
59	20250116	190600	1638533050	27300	27300	27300	27300	0
60	20250116	190500	1638533050	27300	27300	27300	27300	0
61	20250116	190400	1638533050	27300	27300	27300	27300	0
62	20250116	190300	1638533050	27300	27300	27300	27300	1989
63	20250116	190200	1638533050	27300	27300	27300	27300	0
64	20250116	190100	1638533050	27300	27300	27300	27300	0
65	20250116	190000	1638533050	27300	27300	27300	27300	0
66	20250116	185900	1638533050	27300	27300	27300	27300	0
67	20250116	185800	1638533050	27300	27300	27300	27300	0
68	20250116	185700	1638533050	27300	27300	27300	27300	0
69	20250116	185600	1638533050	27300	27300	27300	27300	0
70	20250116	185500	1638533050	27300	27300	27300	27300	0
71	20250116	185400	1638533050	27300	27300	27300	27300	0
72	20250116	185300	1638533050	27300	27300	27300	27300	0
73	20250116	185200	1638533050	27300	27300	27300	27300	0
74	20250116	185100	1638533050	27300	27300	27300	27300	0
75	20250116	185000	1638533050	27300	27300	27300	27300	0
76	20250116	184900	1638533050	27300	27300	27300	27300	0
77	20250116	184800	1638533050	27300	27300	27300	27300	0
78	20250116	184700	1638533050	27300	27300	27300	27300	0
79	20250116	184600	1638533050	27300	27300	27300	27300	0
80	20250116	184500	1638533050	27300	27300	27300	27300	0
81	20250116	184400	1638533050	27300	27300	27300	27300	0
82	20250116	184300	1638533050	27300	27300	27300	27300	0
83	20250116	184200	1638533050	27300	27300	27300	27300	0
84	20250116	184100	1638533050	27300	27300	27300	27300	0
85	20250116	184000	1638533050	27300	27300	27300	27300	0
86	20250116	183900	1638533050	27300	27300	27300	27300	0
87	20250116	183800	1638533050	27300	27300	27300	27300	0
88	20250116	183700	1638533050	27300	27300	27300	27300	0
89	20250116	183600	1638533050	27300	27300	27300	27300	0
90	20250116	183500	1638533050	27300	27300	27300	27300	0
91	20250116	183400	1638533050	27300	27300	27300	27300	0
92	20250116	183300	1638533050	27300	27300	27300	27300	1989
93	20250116	183200	1638533050	27300	27300	27300	27300	0
94	20250116	183100	1638533050	27300	27300	27300	27300	0
95	20250116	183000	1638533050	27300	27300	27300	27300	0
96	20250116	182900	1638533050	27300	27300	27300	27300	0
97	20250116	182800	1638533050	27300	27300	27300	27300	0
98	20250116	182700	1638533050	27300	27300	27300	27300	0
99	20250116	182600	1638533050	27300	27300	27300	27300	0
100	20250116	182500	1638533050	27300	27300	27300	27300	0
101	20250116	182400	1638533050	27300	27300	27300	27300	0
102	20250116	182300	1638533050	27300	27300	27300	27300	0
103	20250116	182200	1638533050	27300	27300	27300	27300	0
104	20250116	182100	1638533050	27300	27300	27300	27300	0
105	20250116	182000	1638533050	27300	27300	27300	27300	0
106	20250116	181900	1638533050	27300	27300	27300	27300	0
107	20250116	181800	1638533050	27300	27300	27300	27300	0
108	20250116	181700	1638533050	27300	27300	27300	27300	0
109	20250116	181600	1638533050	27300	27300	27300	27300	0
110	20250116	181500	1638533050	27300	27300	27300	27300	0
111	20250116	181400	1638533050	27300	27300	27300	27300	0
112	20250116	181300	1638533050	27300	27300	27300	27300	0
113	20250116	181200	1638533050	27300	27300	27300	27300	0
114	20250116	181100	1638533050	27300	27300	27300	27300	0
115	20250116	181000	1638533050	27300	27300	27300	27300	0
116	20250116	180900	1638533050	27300	27300	27300	27300	0
117	20250116	180800	1638533050	27300	27300	27300	27300	0
118	20250116	180700	1638533050	27300	27300	27300	27300	0
119	20250116	180600	1638533050	27300	27300	27300	27300	0
120	20250116	180500	1638533050	27300	27300	27300	27300	0
121	20250116	180400	1638533050	27300	27300	27300	27300	0
122	20250116	180300	1638533050	27300	27300	27300	27300	1989
123	20250116	180200	1638533050	27300	27300	27300	27300	0
124	20250116	180100	1638533050	27300	27300	27300	27300	0
125	20250116	180000	1638533050	27300	27300	27300	27300	0
126	20250116	175900	1638533050	27300	27300	27300	27300	0
127	20250116	175800	1638533050	27300	27300	27300	27300	0
128	20250116	175700	1638533050	27300	27300	27300	27300	0
129	20250116	175600	1638533050	27300	27300	27300	27300	0
130	20250116	175500	1638533050	27300	27300	27300	27300	0
131	20250116	175400	1638533050	27300	27300	27300	27300	0
132	20250116	175300	1638533050	27300	27300	27300	27300	0
133	20250116	175200	1638533050	27300	27300	27300	27300	0
134	20250116	175100	1638533050	27300	27300	27300	27300	0
135	20250116	175000	1638533050	27300	27300	27300	27300	0
136	20250116	174900	1638533050	27300	27300	27300	27300	0
137	20250116	174800	1638533050	27300	27300	27300	27300	0
138	20250116	174700	1638533050	27300	27300	27300	27300	0
139	20250116	174600	1638533050	27300	27300	27300	27300	0
140	20250116	174500	1638533050	27300	27300	27300	27300	0
141	20250116	174400	1638533050	27300	27300	27300	27300	0
142	20250116	174300	1638533050	27300	27300	27300	27300	0
143	20250116	174200	1638533050	27300	27300	27300	27300	0
144	20250116	174100	1638533050	27300	27300	27300	27300	0
145	20250116	174000	1638533050	27300	27300	27300	27300	0
146	20250116	173900	1638533050	27300	27300	27300	27300	0
147	20250116	173800	1638533050	27300	27300	27300	27300	0
148	20250116	173700	1638533050	27300	27300	27300	27300	0
149	20250116	173600	1638533050	27300	27300	27300	27300	0
150	20250116	173500	1638533050	27300	27300	27300	27300	0
151	20250116	173400	1638533050	27300	27300	27300	27300	0
152	20250116	173300	1638533050	27300	27300	27300	27300	1989
153	20250116	173200	1638533050	27300	27300	27300	27300	0
154	20250116	173100	1638533050	27300	27300	27300	27300	0
155	20250116	173000	1638533050	27300	27300	27300	27300	0
156	20250116	172900	1638533050	27300	27300	27300	27300	0
157	20250116	172800	1638533050	27300	27300	27300	27300	0
158	20250116	172700	1638533050	27300	27300	27300	27300	0
159	20250116	172600	1638533050	27300	27300	27300	27300	0
160	20250116	172500	1638533050	27300	27300	27300	27300	0
161	20250116	172400	1638533050	27300	27300	27300	27300	0
162	20250116	172300	1638533050	27300	27300	27300	27300	0
163	20250116	172200	1638533050	27300	27300	27300	27300	0
164	20250116	172100	1638533050	27300	27300	27300	27300	0
165	20250116	172000	1638533050	27300	27300	27300	27300	0
166	20250116	171900	1638533050	27300	27300	27300	27300	0
167	20250116	171800	1638533050	27300	27300	27300	27300	0
168	20250116	171700	1638533050	27300	27300	27300	27300	0
169	20250116	171600	1638533050	27300	27300	27300	27300	0
170	20250116	171500	1638533050	27300	27300	27300	27300	0
171	20250116	171400	1638533050	27300	27300	27300	27300	0
172	20250116	171300	1638533050	27300	27300	27300	27300	0
173	20250116	171200	1638533050	27300	27300	27300	27300	0
174	20250116	171100	1638533050	27300	27300	27300	27300	0
175	20250116	171000	1638533050	27300	27300	27300	27300	0
176	20250116	170900	1638533050	27300	27300	27300	27300	0
177	20250116	170800	1638533050	27300	27300	27300	27300	0
178	20250116	170700	1638533050	27300	27300	27300	27300	0
179	20250116	170600	1638533050	27300	27300	27300	27300	0
180	20250116	170500	1638533050	27300	27300	27300	27300	0
181	20250116	170400	1638533050	27300	27300	27300	27300	0
182	20250116	170300	1638533050	27300	27300	27300	27300	1989
183	20250116	170200	1638533050	27300	27300	27300	27300	0
184	20250116	170100	1638533050	27300	27300	27300	27300	0
185	20250116	170000	1638533050	27300	27300	27300	27300	0
186	20250116	165900	1638533050	27300	27300	27300	27300	0
187	20250116	165800	1638533050	27300	27300	27300	27300	0
188	20250116	165700	1638533050	27300	27300	27300	27300	0
189	20250116	165600	1638533050	27300	27300	27300	27300	0
190	20250116	165500	1638533050	27300	27300	27300	27300	0
191	20250116	165400	1638533050	27300	27300	27300	27300	0
192	20250116	165300	1638533050	27300	27300	27300	27300	0
193	20250116	165200	1638533050	27300	27300	27300	27300	0
194	20250116	165100	1638533050	27300	27300	27300	27300	0
195	20250116	165000	1638533050	27300	27300	27300	27300	0
196	20250116	164900	1638533050	27300	27300	27300	27300	0
197	20250116	164800	1638533050	27300	27300	27300	27300	0
198	20250116	164700	1638533050	27300	27300	27300	27300	0
199	20250116	164600	1638533050	27300	27300	27300	27300	0
200	20250116	164500	1638533050	27300	27300	27300	27300	0
201	20250116	164400	1638533050	27300	27300	27300	27300	0
202	20250116	164300	1638533050	27300	27300	27300	27300	0
203	20250116	164200	1638533050	27300	27300	27300	27300	0
204	20250116	164100	1638533050	27300	27300	27300	27300	0
205	20250116	164000	1638533050	27300	27300	27300	27300	0
206	20250116	163900	1638533050	27300	27300	27300	27300	0
207	20250116	163800	1638533050	27300	27300	27300	27300	0
208	20250116	163700	1638533050	27300	27300	27300	27300	0
209	20250116	163600	1638533050	27300	27300	27300	27300	0
210	20250116	163500	1638533050	27300	27300	27300	27300	0
211	20250116	163400	1638533050	27300	27300	27300	27300	0
212	20250116	163300	1638533050	27300	27300	27300	27300	1989
213	20250116	163200	1638533050	27300	27300	27300	27300	0
214	20250116	163100	1638533050	27300	27300	27300	27300	0
215	20250116	163000	1638533050	27300	27300	27300	27300	0
216	20250116	162900	1638533050	27300	27300	27300	27300	0
217	20250116	162800	1638533050	27300	27300	27300	27300	0
218	20250116	162700	1638533050	27300	27300	27300	27300	0
219	20250116	162600	1638533050	27300	27300	27300	27300	0
220	20250116	162500	1638533050	27300	27300	27300	27300	0
221	20250116	162400	1638533050	27300	27300	27300	27300	0
222	20250116	162300	1638533050	27300	27300	27300	27300	0
223	20250116	162200	1638533050	27300	27300	27300	27300	0
224	20250116	162100	1638533050	27300	27300	27300	27300	0
225	20250116	162000	1638533050	27300	27300	27300	27300	0
226	20250116	161900	1638533050	27300	27300	27300	27300	0
227	20250116	161800	1638533050	27300	27300	27300	27300	0
228	20250116	161700	1638533050	27300	27300	27300	27300	0
229	20250116	161600	1638533050	27300	27300	27300	27300	0
230	20250116	161500	1638533050	27300	27300	27300	27300	0
231	20250116	161400	1638533050	27300	27300	27300	27300	0
232	20250116	161300	1638533050	27300	27300	27300	27300	0
233	20250116	161200	1638533050	27300	27300	27300	27300	0
234	20250116	161100	1638533050	27300	27300	27300	27300	0
235	20250116	161000	1638533050	27300	27300	27300	27300	0
236	20250116	160900	1638533050	27300	27300	27300	27300	0
237	20250116	160800	1638533050	27300	27300	27300	27300	0
238	20250116	160700	1638533050	27300	27300	27300	27300	0
239	20250116	160600	1638533050	27300	27300	27300	27300	0
240	20250116	160500	1638533050	27300	27300	27300	27300	0
241	20250116	160400	1638533050	27300	27300	27300	27300	0
242	20250116	160300	1638533050	27300	27300	27300	27300	1989
243	20250116	160200	1638533050	27300	27300	27300	27300	0
244	20250116	160100	1638533050	27300	27300	27300	27300	0
245	20250116	160000	1638533050	27300	27300	27300	27300	0
246	20250116	155900	1638533050	27300	27300	27300	27300	0
247	20250116	155800	1638533050	27300	27300	27300	27300	0
248	20250116	155700	1638533050	27300	27300	27300	27300	0
249	20250116	155600	1638533050	27300	27300	27300	27300	0
250	20250116	155500	1638533050	27300	27300	27300	27300	0
251	20250116	155400	1638533050	27300	27300	27300	27300	0
252	20250116	155300	1638533050	27300	27300	27300	27300	0
253	20250116	155200	1638533050	27300	27300	27300	27300	0
254	20250116	155100	1638533050	27300	27300	27300	27300	0
255	20250116	155000	1638533050	27300	27300	27300	27300	0
256	20250116	154900	1638533050	27300	27300	27300	27300	0
257	20250116	154800	1638533050	27300	27300	27300	27300	0
258	20250116	154700	1638533050	27300	27300	27300	27300	0
259	20250116	154600	1638533050	27300	27300	27300	27300	0
260	20250116	154500	1638533050	27300	27300	27300	27300	0
261	20250116	154400	1638533050	27300	27300	27300	27300	0
262	20250116	154300	1638533050	27300	27300	27300	27300	0
263	20250116	154200	1638533050	27300	27300	27300	27300	0
264	20250116	154100	1638533050	27300	27300	27300	27300	0
265	20250116	154000	1638533050	27300	27300	27300	27300	0
266	20250116	153900	1638533050	27300	27300	27300	27300	0
267	20250116	153800	1638533050	27300	27300	27300	27300	0
268	20250116	153700	1638533050	27300	27300	27300	27300	0
269	20250116	153600	1638533050	27300	27300	27300	27300	0
270	20250116	153500	1638533050	27300	27300	27300	27300	0
271	20250116	153400	1638533050	27300	27300	27300	27300	0
272	20250116	153300	1638533050	27300	27300	27300	27300	1989
273	20250116	153200	1638533050	27300	27300	27300	27300	0
274	20250116	153100	1638533050	27300	27300	27300	27300	0
275	20250116	153000	1638533050	27300	27300	27300	27300	1989
276	20250116	152900	1584233350	27350	27350	27350	27350	0
277	20250116	152800	1584233350	27350	27350	27350	27350	0
278	20250116	152700	1584233350	27350	27350	27350	27350	0
279	20250116	152600	1584233350	27350	27350	27350	27350	0
280	20250116	152500	1584233350	27350	27350	27350	27350	0
281	20250116	152400	1584233350	27350	27350	27350	27350	0
282	20250116	152300	1584233350	27350	27350	27350	27350	0
283	20250116	152200	1584233350	27350	27350	27350	27350	0
284	20250116	152100	1584233350	27350	27350	27350	27350	0
285	20250116	152000	1584233350	27350	27350	27350	27350	0
286	20250116	151900	1584233350	27350	27350	27350	27300	49
287	20250116	151800	1582895200	27250	27250	27250	27250	20
288	20250116	151700	1582350200	27300	27300	27350	27300	499
289	20250116	151600	1568711150	27300	27350	27350	27300	30
290	20250116	151500	1567892100	27350	27350	27350	27350	21
291	20250116	151400	1567317750	27350	27250	27350	27250	339
292	20250116	151300	1558056900	27250	27300	27300	27250	159
293	20250116	151200	1553722050	27300	27300	27300	27300	0
294	20250116	151100	1553722050	27300	27300	27300	27300	76
295	20250116	151000	1551647250	27300	27300	27300	27300	143
296	20250116	150900	1547743350	27300	27300	27300	27250	209
297	20250116	150800	1542040150	27300	27300	27300	27300	275
298	20250116	150700	1534532650	27300	27300	27300	27300	230
299	20250116	150600	1528253650	27300	27300	27300	27300	290
300	20250116	150500	1520336650	27350	27300	27350	27300	38
301	20250116	150400	1519299150	27350	27350	27350	27350	10
302	20250116	150300	1519025650	27350	27350	27350	27350	216
303	20250116	150200	1513118050	27350	27350	27350	27350	123
304	20250116	150100	1509754000	27350	27350	27350	27350	100
305	20250116	150000	1507019000	27350	27300	27350	27300	214
306	20250116	145900	1501176600	27300	27300	27300	27300	0
307	20250116	145800	1501176600	27300	27300	27300	27300	2
308	20250116	145700	1501122000	27300	27350	27350	27300	233
309	20250116	145600	1494750450	27350	27350	27350	27350	119
310	20250116	145500	1491495800	27350	27350	27350	27350	80
311	20250116	145400	1489307800	27400	27400	27400	27400	248
312	20250116	145300	1482512600	27350	27350	27350	27350	140
313	20250116	145200	1478683600	27350	27350	27350	27350	0
314	20250116	145100	1478683600	27350	27350	27350	27350	8
315	20250116	145000	1478464800	27350	27350	27350	27350	6
316	20250116	144900	1478300700	27350	27350	27350	27350	6
317	20250116	144800	1478136600	27350	27350	27350	27350	2
318	20250116	144700	1478081900	27350	27350	27350	27350	17
319	20250116	144600	1477616950	27350	27350	27350	27350	1
320	20250116	144500	1477589600	27350	27350	27350	27300	168
321	20250116	144400	1473002600	27350	27350	27350	27350	31
322	20250116	144300	1472154750	27350	27350	27350	27350	9
323	20250116	144200	1471908600	27350	27350	27350	27350	13
324	20250116	144100	1471553050	27350	27350	27350	27350	37
325	20250116	144000	1470541100	27400	27400	27400	27400	0
326	20250116	143900	1470541100	27400	27350	27400	27350	87
327	20250116	143800	1468158950	27350	27350	27350	27350	111
328	20250116	143700	1465123100	27350	27350	27350	27350	0
329	20250116	143600	1465123100	27350	27350	27350	27350	21
330	20250116	143500	1464548750	27300	27300	27300	27300	1
331	20250116	143400	1464521450	27300	27350	27350	27300	100
332	20250116	143300	1461788350	27300	27300	27300	27300	7
333	20250116	143200	1461597250	27300	27400	27400	27300	265
334	20250116	143100	1454359650	27350	27400	27400	27350	119
335	20250116	143000	1451104950	27400	27350	27400	27350	218
336	20250116	142900	1445142450	27350	27350	27350	27350	82
337	20250116	142800	1442899750	27400	27400	27400	27400	41
338	20250116	142700	1441776350	27400	27400	27400	27400	0
339	20250116	142600	1441776350	27400	27400	27400	27400	0
340	20250116	142500	1441776350	27400	27400	27400	27400	318
341	20250116	142400	1433063150	27400	27400	27400	27400	0
342	20250116	142300	1433063150	27400	27400	27400	27400	2
343	20250116	142200	1433008350	27400	27450	27450	27400	259
344	20250116	142100	1425900650	27450	27450	27450	27450	266
345	20250116	142000	1418598950	27400	27400	27400	27400	10
346	20250116	141900	1418324950	27400	27400	27400	27400	0
347	20250116	141800	1418324950	27400	27400	27400	27400	0
348	20250116	141700	1418324950	27400	27400	27400	27400	0
349	20250116	141600	1418324950	27400	27400	27400	27350	466
350	20250116	141500	1405560050	27350	27350	27350	27350	0
351	20250116	141400	1405560050	27350	27350	27350	27350	0
352	20250116	141300	1405560050	27350	27350	27350	27350	0
353	20250116	141200	1405560050	27350	27350	27350	27350	0
354	20250116	141100	1405560050	27350	27400	27450	27350	118
355	20250116	141000	1402324500	27400	27400	27400	27400	379
356	20250116	140900	1391939900	27450	27450	27450	27450	0
357	20250116	140800	1391939900	27450	27450	27450	27450	59
358	20250116	140700	1390320350	27450	27450	27450	27450	183
359	20250116	140600	1385297000	27350	27450	27450	27350	44
360	20250116	140500	1384089850	27450	27450	27450	27450	0
361	20250116	140400	1384089850	27450	27450	27450	27450	3
362	20250116	140300	1384007500	27400	27400	27400	27400	10
363	20250116	140200	1383733500	27400	27400	27400	27400	0
364	20250116	140100	1383733500	27400	27400	27450	27400	245
365	20250116	140000	1377020000	27400	27400	27400	27400	4
366	20250116	135900	1376910400	27450	27450	27450	27450	26
367	20250116	135800	1376196700	27450	27450	27450	27450	15
368	20250116	135700	1375784950	27450	27450	27450	27450	241
369	20250116	135600	1369169500	27400	27400	27400	27400	6
370	20250116	135500	1369005100	27400	27400	27400	27400	4
371	20250116	135400	1368895500	27450	27450	27450	27450	2
372	20250116	135300	1368840600	27450	27450	27450	27400	38
373	20250116	135200	1367798650	27450	27450	27450	27450	58
374	20250116	135100	1366206550	27450	27450	27450	27450	0
375	20250116	135000	1366206550	27450	27450	27450	27450	13
376	20250116	134900	1365849700	27450	27450	27450	27450	1
377	20250116	134800	1365822250	27450	27450	27450	27450	337
378	20250116	134700	1356571600	27350	27500	27500	27350	4
379	20250116	134600	1356462050	27500	27500	27500	27500	1
380	20250116	134500	1356434550	27500	27500	27500	27500	3
381	20250116	134400	1356352050	27450	27450	27450	27450	315
382	20250116	134300	1347705300	27450	27450	27450	27450	104
383	20250116	134200	1344850500	27350	27350	27350	27350	0
384	20250116	134100	1344850500	27350	27350	27350	27350	0
385	20250116	134000	1344850500	27350	27350	27350	27350	0
386	20250116	133900	1344850500	27350	27450	27450	27300	651
387	20250116	133800	1327044150	27450	27450	27450	27450	33
388	20250116	133700	1326138300	27350	27450	27450	27350	513
389	20250116	133600	1312092600	27400	27400	27400	27400	13
390	20250116	133500	1311736400	27400	27400	27400	27400	0
391	20250116	133400	1311736400	27400	27400	27400	27400	45
392	20250116	133300	1310503400	27400	27300	27400	27300	118
393	20250116	133200	1307280500	27300	27300	27300	27300	0
394	20250116	133100	1307280500	27300	27350	27400	27300	41
395	20250116	133000	1306158600	27400	27400	27400	27400	201
396	20250116	132900	1300651200	27450	27450	27450	27450	0
397	20250116	132800	1300651200	27450	27400	27450	27400	100
398	20250116	132700	1297910000	27350	27350	27350	27350	16
399	20250116	132600	1297472400	27350	27350	27350	27350	0
400	20250116	132500	1297472400	27350	27350	27350	27350	0
401	20250116	132400	1297472400	27350	27350	27350	27350	81
402	20250116	132300	1295257050	27450	27450	27450	27450	0
403	20250116	132200	1295257050	27450	27450	27450	27450	126
404	20250116	132100	1291798350	27450	27450	27450	27450	0
405	20250116	132000	1291798350	27450	27450	27450	27450	96
406	20250116	131900	1289163150	27450	27450	27450	27450	0
407	20250116	131800	1289163150	27450	27450	27450	27450	57
408	20250116	131700	1287598500	27450	27450	27450	27450	0
409	20250116	131600	1287598500	27450	27450	27450	27450	0
410	20250116	131500	1287598500	27450	27450	27450	27450	500
411	20250116	131400	1273873500	27300	27300	27300	27300	3
412	20250116	131300	1273791600	27450	27400	27450	27400	300
413	20250116	131200	1265561600	27400	27400	27400	27400	0
414	20250116	131100	1265561600	27400	27350	27400	27300	1383
415	20250116	131000	1227728400	27350	27350	27350	27350	31
416	20250116	130900	1226880550	27350	27300	27350	27300	484
417	20250116	130800	1213650600	27300	27300	27300	27300	0
418	20250116	130700	1213650600	27300	27300	27300	27300	8
419	20250116	130600	1213432200	27300	27300	27300	27300	153
420	20250116	130500	1209255300	27300	27300	27300	27300	70
421	20250116	130400	1207344300	27350	27350	27350	27350	0
422	20250116	130300	1207344300	27350	27350	27350	27350	0
423	20250116	130200	1207344300	27350	27350	27350	27350	0
424	20250116	130100	1207344300	27350	27350	27350	27350	0
425	20250116	130000	1207344300	27350	27350	27350	27350	0
426	20250116	125900	1207344300	27350	27350	27350	27350	3
427	20250116	125800	1207262250	27300	27300	27300	27300	350
428	20250116	125700	1197707250	27300	27300	27300	27300	0
429	20250116	125600	1197707250	27300	27300	27300	27300	500
430	20250116	125500	1184057250	27350	27350	27350	27350	0
431	20250116	125400	1184057250	27350	27350	27350	27350	0
432	20250116	125300	1184057250	27350	27350	27350	27350	23
433	20250116	125200	1183428200	27350	27350	27350	27350	0
434	20250116	125100	1183428200	27350	27350	27350	27350	0
435	20250116	125000	1183428200	27350	27350	27350	27350	0
436	20250116	124900	1183428200	27350	27350	27400	27350	21
437	20250116	124800	1182853800	27400	27400	27400	27400	0
438	20250116	124700	1182853800	27400	27400	27400	27400	0
439	20250116	124600	1182853800	27400	27400	27400	27400	0
440	20250116	124500	1182853800	27400	27400	27400	27400	0
441	20250116	124400	1182853800	27400	27400	27400	27400	0
442	20250116	124300	1182853800	27400	27400	27400	27400	104
443	20250116	124200	1180004200	27400	27400	27400	27400	211
444	20250116	124100	1174222800	27450	27450	27450	27450	0
445	20250116	124000	1174222800	27450	27450	27450	27450	126
446	20250116	123900	1170764100	27400	27400	27400	27400	0
447	20250116	123800	1170764100	27400	27400	27400	27400	45
448	20250116	123700	1169531100	27400	27450	27450	27400	16
449	20250116	123600	1169092600	27400	27450	27450	27400	265
450	20250116	123500	1161827350	27450	27450	27450	27450	29
451	20250116	123400	1161031300	27450	27400	27450	27400	239
452	20250116	123300	1154472350	27400	27400	27400	27400	100
453	20250116	123200	1151732350	27450	27450	27450	27450	1
454	20250116	123100	1151704900	27350	27400	27400	27350	183
455	20250116	123000	1146692350	27350	27350	27350	27350	42
456	20250116	122900	1145543650	27400	27400	27400	27400	58
457	20250116	122800	1143954450	27450	27450	27450	27450	0
458	20250116	122700	1143954450	27450	27450	27450	27450	0
459	20250116	122600	1143954450	27450	27450	27450	27450	6
460	20250116	122500	1143789750	27400	27400	27400	27400	0
461	20250116	122400	1143789750	27400	27400	27400	27400	36
462	20250116	122300	1142803350	27400	27400	27400	27400	41
463	20250116	122200	1141679950	27400	27400	27400	27400	302
464	20250116	122100	1133405150	27450	27450	27450	27450	0
465	20250116	122000	1133405150	27450	27450	27450	27450	0
466	20250116	121900	1133405150	27450	27450	27450	27450	4
467	20250116	121800	1133295350	27400	27400	27400	27400	10
468	20250116	121700	1133021350	27350	27350	27350	27350	0
469	20250116	121600	1133021350	27350	27350	27350	27350	0
470	20250116	121500	1133021350	27350	27350	27350	27350	18
471	20250116	121400	1132529050	27400	27400	27400	27400	0
472	20250116	121300	1132529050	27400	27400	27400	27400	200
473	20250116	121200	1127049050	27400	27400	27400	27400	0
474	20250116	121100	1127049050	27400	27400	27400	27400	0
475	20250116	121000	1127049050	27400	27400	27400	27400	1
476	20250116	120900	1127021650	27400	27400	27400	27400	0
477	20250116	120800	1127021650	27400	27400	27400	27400	170
478	20250116	120700	1122363650	27400	27400	27400	27400	0
479	20250116	120600	1122363650	27400	27400	27400	27400	100
480	20250116	120500	1119623650	27400	27400	27400	27400	0
481	20250116	120400	1119623650	27400	27400	27400	27400	0
482	20250116	120300	1119623650	27400	27400	27400	27400	0
483	20250116	120200	1119623650	27400	27400	27400	27400	1
484	20250116	120100	1119596250	27400	27400	27400	27400	55
485	20250116	120000	1118089250	27400	27400	27450	27400	77
486	20250116	115900	1115977850	27450	27450	27450	27450	3
487	20250116	115800	1115895500	27400	27400	27400	27400	0
488	20250116	115700	1115895500	27400	27400	27400	27400	1
489	20250116	115600	1115868100	27400	27400	27400	27400	211
490	20250116	115500	1110086700	27350	27350	27350	27350	151
491	20250116	115400	1105956850	27350	27350	27350	27350	12
492	20250116	115300	1105628650	27400	27400	27400	27400	0
493	20250116	115200	1105628650	27400	27400	27400	27400	15
494	20250116	115100	1105217650	27400	27400	27400	27400	0
495	20250116	115000	1105217650	27400	27400	27400	27400	0
496	20250116	114900	1105217650	27400	27400	27400	27400	0
497	20250116	114800	1105217650	27400	27400	27400	27400	4
498	20250116	114700	1105108050	27400	27400	27400	27400	0
499	20250116	114600	1105108050	27400	27400	27400	27400	0
500	20250116	114500	1105108050	27400	27400	27400	27400	36
501	20250116	114400	1104121650	27400	27400	27400	27400	0
502	20250116	114300	1104121650	27400	27400	27400	27400	59
503	20250116	114200	1102505050	27400	27400	27400	27400	135
504	20250116	114100	1098806050	27400	27400	27400	27400	1
505	20250116	114000	1098778650	27450	27450	27450	27450	0
506	20250116	113900	1098778650	27450	27450	27450	27450	135
507	20250116	113800	1095072900	27450	27450	27450	27450	514
508	20250116	113700	1080963600	27400	27400	27400	27400	100
509	20250116	113600	1078223600	27450	27450	27450	27450	0
510	20250116	113500	1078223600	27450	27400	27450	27400	39
511	20250116	113400	1077154950	27350	27350	27350	27350	50
512	20250116	113300	1075787450	27350	27350	27350	27350	100
513	20250116	113200	1073052450	27350	27350	27350	27350	0
514	20250116	113100	1073052450	27350	27350	27350	27350	0
515	20250116	113000	1073052450	27350	27350	27350	27350	2
516	20250116	112900	1072997750	27350	27350	27350	27350	0
517	20250116	112800	1072997750	27350	27350	27350	27350	234
518	20250116	112700	1066597850	27400	27400	27400	27400	3
519	20250116	112600	1066515650	27400	27400	27400	27400	100
520	20250116	112500	1063775650	27400	27400	27400	27400	2
521	20250116	112400	1063720850	27400	27400	27400	27400	5
522	20250116	112300	1063583850	27400	27400	27400	27400	1
523	20250116	112200	1063556450	27400	27400	27400	27400	41
524	20250116	112100	1062433050	27400	27400	27400	27400	0
525	20250116	112000	1062433050	27400	27400	27400	27400	30
526	20250116	111900	1061611050	27400	27400	27400	27400	0
527	20250116	111800	1061611050	27400	27400	27400	27400	227
528	20250116	111700	1055391250	27400	27400	27400	27400	3
529	20250116	111600	1055309050	27400	27400	27400	27400	18
530	20250116	111500	1054815850	27350	27300	27400	27300	640
531	20250116	111400	1037319000	27300	27300	27300	27300	10
532	20250116	111300	1037046000	27250	27250	27250	27250	2
533	20250116	111200	1036991500	27250	27250	27250	27250	0
534	20250116	111100	1036991500	27250	27250	27250	27250	0
535	20250116	111000	1036991500	27250	27250	27250	27250	0
536	20250116	110900	1036991500	27250	27250	27250	27250	0
537	20250116	110800	1036991500	27250	27250	27250	27250	10
538	20250116	110700	1036719000	27250	27250	27250	27250	0
539	20250116	110600	1036719000	27250	27250	27250	27250	0
540	20250116	110500	1036719000	27250	27250	27250	27250	0
541	20250116	110400	1036719000	27250	27250	27250	27250	0
542	20250116	110300	1036719000	27250	27250	27250	27250	90
543	20250116	110200	1034266500	27300	27300	27300	27300	2
544	20250116	110100	1034211900	27250	27250	27250	27250	0
545	20250116	110000	1034211900	27250	27300	27300	27250	3
546	20250116	105900	1034130050	27200	27250	27250	27200	314
547	20250116	105800	1025589200	27200	27250	27250	27200	30
548	20250116	105700	1024773100	27200	27200	27200	27200	0
549	20250116	105600	1024773100	27200	27250	27250	27200	1000
550	20250116	105500	997552400	27250	27250	27250	27250	1
551	20250116	105400	997525150	27300	27300	27300	27300	12
552	20250116	105300	997197550	27300	27300	27300	27200	2004
553	20250116	105200	942632050	27350	27350	27350	27350	34
554	20250116	105100	941702150	27350	27350	27350	27350	1
555	20250116	105000	941674800	27350	27350	27350	27350	20
556	20250116	104900	941127800	27350	27350	27350	27350	27
557	20250116	104800	940389350	27350	27350	27350	27350	0
558	20250116	104700	940389350	27350	27350	27350	27350	0
559	20250116	104600	940389350	27350	27350	27350	27350	191
560	20250116	104500	935165500	27350	27350	27350	27350	10
561	20250116	104400	934892000	27350	27350	27350	27350	10
562	20250116	104300	934618500	27300	27300	27300	27300	63
563	20250116	104200	932898600	27300	27300	27300	27300	74
564	20250116	104100	930878400	27200	27200	27200	27200	0
565	20250116	104000	930878400	27200	27250	27250	27200	228
566	20250116	103900	924675250	27200	27200	27300	27200	728
567	20250116	103800	904853650	27200	27200	27200	27200	157
568	20250116	103700	900583250	27200	27200	27200	27200	150
569	20250116	103600	896503250	27200	27250	27300	27200	2029
570	20250116	103500	841310900	27250	27250	27250	27250	233
571	20250116	103400	834961650	27300	27300	27300	27300	15
572	20250116	103300	834552150	27300	27300	27300	27300	237
573	20250116	103200	828082050	27300	27350	27350	27300	271
574	20250116	103100	820683700	27400	27400	27400	27400	1
575	20250116	103000	820656300	27400	27400	27400	27400	4
576	20250116	102900	820546700	27400	27300	27400	27300	71
577	20250116	102800	818601400	27300	27300	27300	27300	571
578	20250116	102700	803013100	27300	27300	27300	27300	0
579	20250116	102600	803013100	27300	27300	27300	27300	0
580	20250116	102500	803013100	27300	27300	27300	27300	182
581	20250116	102400	798044500	27400	27450	27450	27400	321
582	20250116	102300	789239050	27450	27450	27450	27400	68
583	20250116	102200	787372950	27450	27450	27450	27450	100
584	20250116	102100	784627950	27450	27450	27450	27450	2
585	20250116	102000	784573050	27450	27400	27450	27400	161
586	20250116	101900	780161400	27400	27400	27400	27400	1822
587	20250116	101800	730238600	27400	27350	27400	27350	486
588	20250116	101700	716934100	27350	27300	27400	27300	1515
589	20250116	101600	675495600	27300	27250	27300	27250	246
590	20250116	101500	668789400	27250	27200	27250	27200	520
591	20250116	101400	654644400	27250	27200	27250	27200	11
592	20250116	101300	654345150	27150	27250	27250	27150	418
593	20250116	101200	642983300	27300	27300	27300	27300	53
594	20250116	101100	641536400	27200	27200	27200	27200	153
595	20250116	101000	637374800	27200	27300	27300	27200	100
596	20250116	100900	634644900	27300	27300	27300	27300	73
597	20250116	100800	632652000	27250	27250	27250	27250	0
598	20250116	100700	632652000	27250	27200	27250	27200	159
599	20250116	100600	628320250	27100	27100	27100	27100	0
600	20250116	100500	628320250	27100	27150	27150	27100	510
601	20250116	100400	614495000	27150	27150	27200	27150	438
602	20250116	100300	602601800	27150	27300	27300	27150	731
603	20250116	100200	582729650	27350	27250	27350	27250	134
604	20250116	100100	579070950	27350	27350	27350	27300	25
605	20250116	100000	578387250	27400	27400	27400	27400	0
606	20250116	095900	578387250	27400	27300	27400	27300	406
607	20250116	095800	567271050	27300	27300	27300	27300	27
608	20250116	095700	566533950	27250	27250	27250	27200	376
609	20250116	095600	556306550	27200	27250	27250	27200	54
610	20250116	095500	554835250	27250	27300	27300	27200	370
611	20250116	095400	544758500	27300	27350	27350	27300	14
612	20250116	095300	544376050	27350	27350	27350	27350	93
613	20250116	095200	541832500	27350	27300	27350	27300	236
614	20250116	095100	535389550	27300	27300	27300	27300	200
615	20250116	095000	529929550	27250	27300	27300	27250	1161
616	20250116	094900	498292250	27300	27300	27300	27250	850
617	20250116	094800	475111200	27300	27350	27350	27300	151
618	20250116	094700	470987850	27350	27350	27350	27350	88
619	20250116	094600	468581050	27400	27400	27400	27400	0
620	20250116	094500	468581050	27400	27400	27400	27400	0
621	20250116	094400	468581050	27400	27350	27400	27350	679
622	20250116	094300	450009550	27300	27350	27350	27300	11
623	20250116	094200	449708800	27300	27300	27300	27300	679
624	20250116	094100	431172100	27300	27300	27300	27300	296
625	20250116	094000	423091300	27300	27300	27300	27300	0
626	20250116	093900	423091300	27300	27300	27300	27300	68
627	20250116	093800	421234900	27300	27300	27300	27300	40
628	20250116	093700	420142900	27300	27300	27300	27250	143
629	20250116	093600	416243700	27350	27300	27350	27300	114
630	20250116	093500	413129000	27300	27300	27300	27300	5
631	20250116	093400	412992500	27350	27350	27350	27350	0
632	20250116	093300	412992500	27350	27300	27350	27300	153
633	20250116	093200	408815450	27300	27300	27300	27300	43
634	20250116	093100	407641550	27400	27400	27400	27350	6
635	20250116	093000	407477200	27400	27250	27400	27250	1337
636	20250116	092900	370983500	27250	27250	27250	27250	985
637	20250116	092800	344142250	27250	27300	27300	27250	50
638	20250116	092700	342779700	27300	27300	27300	27300	100
639	20250116	092600	340049700	27300	27350	27350	27300	848
640	20250116	092500	316898500	27350	27350	27350	27350	1
641	20250116	092400	316871150	27350	27350	27350	27350	13
642	20250116	092300	316515600	27350	27350	27350	27300	341
643	20250116	092200	307204250	27350	27350	27350	27350	158
644	20250116	092100	302882950	27350	27350	27350	27350	334
645	20250116	092000	293748050	27350	27350	27350	27350	28
646	20250116	091900	292982250	27350	27350	27350	27350	314
647	20250116	091800	284394350	27350	27350	27350	27350	10
648	20250116	091700	284120850	27350	27300	27350	27300	215
649	20250116	091600	278249450	27350	27400	27400	27350	72
650	20250116	091500	276280100	27400	27400	27400	27400	140
651	20250116	091400	272444100	27350	27350	27350	27350	26
652	20250116	091300	271733000	27350	27400	27400	27350	434
653	20250116	091200	259846500	27400	27400	27400	27400	5
654	20250116	091100	259709500	27400	27400	27400	27400	24
655	20250116	091000	259051900	27350	27400	27400	27250	1605
656	20250116	090900	215268500	27350	27350	27400	27350	154
657	20250116	090800	211054700	27350	27350	27350	27250	642
658	20250116	090700	193541200	27400	27300	27400	27300	245
659	20250116	090600	186847500	27400	27350	27400	27350	1067
660	20250116	090500	157658150	27350	27400	27400	27250	139
661	20250116	090400	153858850	27300	27350	27350	27300	467
662	20250116	090300	141108800	27400	27400	27550	27300	839
663	20250116	090200	118109900	27300	27300	27300	27300	23
664	20250116	090100	117482000	27400	27250	27400	27250	832
665	20250116	090000	94747300	27250	27000	27500	27000	3500