KissMeData/185750/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203400	2037200800	92100	92100	92100	92100	547
3	20250115	203300	2037200800	92100	92100	92100	92100	0
4	20250115	203200	2037200800	92100	92100	92100	92100	0
5	20250115	203100	2037200800	92100	92100	92100	92100	0
6	20250115	203000	2037200800	92100	92100	92100	92100	0
7	20250115	202900	2037200800	92100	92100	92100	92100	0
8	20250115	202800	2037200800	92100	92100	92100	92100	0
9	20250115	202700	2037200800	92100	92100	92100	92100	0
10	20250115	202600	2037200800	92100	92100	92100	92100	0
11	20250115	202500	2037200800	92100	92100	92100	92100	0
12	20250115	202400	2037200800	92100	92100	92100	92100	0
13	20250115	202300	2037200800	92100	92100	92100	92100	0
14	20250115	202200	2037200800	92100	92100	92100	92100	0
15	20250115	202100	2037200800	92100	92100	92100	92100	0
16	20250115	202000	2037200800	92100	92100	92100	92100	0
17	20250115	201900	2037200800	92100	92100	92100	92100	0
18	20250115	201800	2037200800	92100	92100	92100	92100	0
19	20250115	201700	2037200800	92100	92100	92100	92100	0
20	20250115	201600	2037200800	92100	92100	92100	92100	0
21	20250115	201500	2037200800	92100	92100	92100	92100	0
22	20250115	201400	2037200800	92100	92100	92100	92100	0
23	20250115	201300	2037200800	92100	92100	92100	92100	0
24	20250115	201200	2037200800	92100	92100	92100	92100	0
25	20250115	201100	2037200800	92100	92100	92100	92100	0
26	20250115	201000	2037200800	92100	92100	92100	92100	0
27	20250115	200900	2037200800	92100	92100	92100	92100	0
28	20250115	200800	2037200800	92100	92100	92100	92100	0
29	20250115	200700	2037200800	92100	92100	92100	92100	0
30	20250115	200600	2037200800	92100	92100	92100	92100	0
31	20250115	200500	2037200800	92100	92100	92100	92100	0
32	20250115	200400	2037200800	92100	92100	92100	92100	547
33	20250115	200300	2037200800	92100	92100	92100	92100	0
34	20250115	200200	2037200800	92100	92100	92100	92100	0
35	20250115	200100	2037200800	92100	92100	92100	92100	0
36	20250115	200000	2037200800	92100	92100	92100	92100	0
37	20250115	195900	2037200800	92100	92100	92100	92100	0
38	20250115	195800	2037200800	92100	92100	92100	92100	0
39	20250115	195700	2037200800	92100	92100	92100	92100	0
40	20250115	195600	2037200800	92100	92100	92100	92100	0
41	20250115	195500	2037200800	92100	92100	92100	92100	0
42	20250115	195400	2037200800	92100	92100	92100	92100	0
43	20250115	195300	2037200800	92100	92100	92100	92100	0
44	20250115	195200	2037200800	92100	92100	92100	92100	0
45	20250115	195100	2037200800	92100	92100	92100	92100	0
46	20250115	195000	2037200800	92100	92100	92100	92100	0
47	20250115	194900	2037200800	92100	92100	92100	92100	0
48	20250115	194800	2037200800	92100	92100	92100	92100	0
49	20250115	194700	2037200800	92100	92100	92100	92100	0
50	20250115	194600	2037200800	92100	92100	92100	92100	0
51	20250115	194500	2037200800	92100	92100	92100	92100	0
52	20250115	194400	2037200800	92100	92100	92100	92100	0
53	20250115	194300	2037200800	92100	92100	92100	92100	0
54	20250115	194200	2037200800	92100	92100	92100	92100	0
55	20250115	194100	2037200800	92100	92100	92100	92100	0
56	20250115	194000	2037200800	92100	92100	92100	92100	0
57	20250115	193900	2037200800	92100	92100	92100	92100	0
58	20250115	193800	2037200800	92100	92100	92100	92100	0
59	20250115	193700	2037200800	92100	92100	92100	92100	0
60	20250115	193600	2037200800	92100	92100	92100	92100	0
61	20250115	193500	2037200800	92100	92100	92100	92100	0
62	20250115	193400	2037200800	92100	92100	92100	92100	547
63	20250115	193300	2037200800	92100	92100	92100	92100	0
64	20250115	193200	2037200800	92100	92100	92100	92100	0
65	20250115	193100	2037200800	92100	92100	92100	92100	0
66	20250115	193000	2037200800	92100	92100	92100	92100	0
67	20250115	192900	2037200800	92100	92100	92100	92100	0
68	20250115	192800	2037200800	92100	92100	92100	92100	0
69	20250115	192700	2037200800	92100	92100	92100	92100	0
70	20250115	192600	2037200800	92100	92100	92100	92100	0
71	20250115	192500	2037200800	92100	92100	92100	92100	0
72	20250115	192400	2037200800	92100	92100	92100	92100	0
73	20250115	192300	2037200800	92100	92100	92100	92100	0
74	20250115	192200	2037200800	92100	92100	92100	92100	0
75	20250115	192100	2037200800	92100	92100	92100	92100	0
76	20250115	192000	2037200800	92100	92100	92100	92100	0
77	20250115	191900	2037200800	92100	92100	92100	92100	0
78	20250115	191800	2037200800	92100	92100	92100	92100	0
79	20250115	191700	2037200800	92100	92100	92100	92100	0
80	20250115	191600	2037200800	92100	92100	92100	92100	0
81	20250115	191500	2037200800	92100	92100	92100	92100	0
82	20250115	191400	2037200800	92100	92100	92100	92100	0
83	20250115	191300	2037200800	92100	92100	92100	92100	0
84	20250115	191200	2037200800	92100	92100	92100	92100	0
85	20250115	191100	2037200800	92100	92100	92100	92100	0
86	20250115	191000	2037200800	92100	92100	92100	92100	0
87	20250115	190900	2037200800	92100	92100	92100	92100	0
88	20250115	190800	2037200800	92100	92100	92100	92100	0
89	20250115	190700	2037200800	92100	92100	92100	92100	0
90	20250115	190600	2037200800	92100	92100	92100	92100	0
91	20250115	190500	2037200800	92100	92100	92100	92100	0
92	20250115	190400	2037200800	92100	92100	92100	92100	547
93	20250115	190300	2037200800	92100	92100	92100	92100	0
94	20250115	190200	2037200800	92100	92100	92100	92100	0
95	20250115	190100	2037200800	92100	92100	92100	92100	0
96	20250115	190000	2037200800	92100	92100	92100	92100	0
97	20250115	185900	2037200800	92100	92100	92100	92100	0
98	20250115	185800	2037200800	92100	92100	92100	92100	0
99	20250115	185700	2037200800	92100	92100	92100	92100	0
100	20250115	185600	2037200800	92100	92100	92100	92100	0
101	20250115	185500	2037200800	92100	92100	92100	92100	0
102	20250115	185400	2037200800	92100	92100	92100	92100	0
103	20250115	185300	2037200800	92100	92100	92100	92100	0
104	20250115	185200	2037200800	92100	92100	92100	92100	0
105	20250115	185100	2037200800	92100	92100	92100	92100	0
106	20250115	185000	2037200800	92100	92100	92100	92100	0
107	20250115	184900	2037200800	92100	92100	92100	92100	0
108	20250115	184800	2037200800	92100	92100	92100	92100	0
109	20250115	184700	2037200800	92100	92100	92100	92100	0
110	20250115	184600	2037200800	92100	92100	92100	92100	0
111	20250115	184500	2037200800	92100	92100	92100	92100	0
112	20250115	184400	2037200800	92100	92100	92100	92100	0
113	20250115	184300	2037200800	92100	92100	92100	92100	0
114	20250115	184200	2037200800	92100	92100	92100	92100	0
115	20250115	184100	2037200800	92100	92100	92100	92100	0
116	20250115	184000	2037200800	92100	92100	92100	92100	0
117	20250115	183900	2037200800	92100	92100	92100	92100	0
118	20250115	183800	2037200800	92100	92100	92100	92100	0
119	20250115	183700	2037200800	92100	92100	92100	92100	0
120	20250115	183600	2037200800	92100	92100	92100	92100	0
121	20250115	183500	2037200800	92100	92100	92100	92100	0
122	20250115	183400	2037200800	92100	92100	92100	92100	547
123	20250115	183300	2037200800	92100	92100	92100	92100	0
124	20250115	183200	2037200800	92100	92100	92100	92100	0
125	20250115	183100	2037200800	92100	92100	92100	92100	0
126	20250115	183000	2037200800	92100	92100	92100	92100	0
127	20250115	182900	2037200800	92100	92100	92100	92100	0
128	20250115	182800	2037200800	92100	92100	92100	92100	0
129	20250115	182700	2037200800	92100	92100	92100	92100	0
130	20250115	182600	2037200800	92100	92100	92100	92100	0
131	20250115	182500	2037200800	92100	92100	92100	92100	0
132	20250115	182400	2037200800	92100	92100	92100	92100	0
133	20250115	182300	2037200800	92100	92100	92100	92100	0
134	20250115	182200	2037200800	92100	92100	92100	92100	0
135	20250115	182100	2037200800	92100	92100	92100	92100	0
136	20250115	182000	2037200800	92100	92100	92100	92100	0
137	20250115	181900	2037200800	92100	92100	92100	92100	0
138	20250115	181800	2037200800	92100	92100	92100	92100	0
139	20250115	181700	2037200800	92100	92100	92100	92100	0
140	20250115	181600	2037200800	92100	92100	92100	92100	0
141	20250115	181500	2037200800	92100	92100	92100	92100	0
142	20250115	181400	2037200800	92100	92100	92100	92100	0
143	20250115	181300	2037200800	92100	92100	92100	92100	0
144	20250115	181200	2037200800	92100	92100	92100	92100	0
145	20250115	181100	2037200800	92100	92100	92100	92100	0
146	20250115	181000	2037200800	92100	92100	92100	92100	0
147	20250115	180900	2037200800	92100	92100	92100	92100	0
148	20250115	180800	2037200800	92100	92100	92100	92100	0
149	20250115	180700	2037200800	92100	92100	92100	92100	0
150	20250115	180600	2037200800	92100	92100	92100	92100	0
151	20250115	180500	2037200800	92100	92100	92100	92100	0
152	20250115	180400	2037200800	92100	92100	92100	92100	547
153	20250115	180300	2037200800	92100	92100	92100	92100	0
154	20250115	180200	2037200800	92100	92100	92100	92100	0
155	20250115	180100	2037200800	92100	92100	92100	92100	0
156	20250115	180000	2037200800	92100	92100	92100	92100	0
157	20250115	175900	2037200800	92100	92100	92100	92100	0
158	20250115	175800	2037200800	92100	92100	92100	92100	0
159	20250115	175700	2037200800	92100	92100	92100	92100	0
160	20250115	175600	2037200800	92100	92100	92100	92100	0
161	20250115	175500	2037200800	92100	92100	92100	92100	0
162	20250115	175400	2037200800	92100	92100	92100	92100	0
163	20250115	175300	2037200800	92100	92100	92100	92100	0
164	20250115	175200	2037200800	92100	92100	92100	92100	0
165	20250115	175100	2037200800	92100	92100	92100	92100	0
166	20250115	175000	2037200800	92100	92100	92100	92100	0
167	20250115	174900	2037200800	92100	92100	92100	92100	0
168	20250115	174800	2037200800	92100	92100	92100	92100	0
169	20250115	174700	2037200800	92100	92100	92100	92100	0
170	20250115	174600	2037200800	92100	92100	92100	92100	0
171	20250115	174500	2037200800	92100	92100	92100	92100	0
172	20250115	174400	2037200800	92100	92100	92100	92100	0
173	20250115	174300	2037200800	92100	92100	92100	92100	0
174	20250115	174200	2037200800	92100	92100	92100	92100	0
175	20250115	174100	2037200800	92100	92100	92100	92100	0
176	20250115	174000	2037200800	92100	92100	92100	92100	0
177	20250115	173900	2037200800	92100	92100	92100	92100	0
178	20250115	173800	2037200800	92100	92100	92100	92100	0
179	20250115	173700	2037200800	92100	92100	92100	92100	0
180	20250115	173600	2037200800	92100	92100	92100	92100	0
181	20250115	173500	2037200800	92100	92100	92100	92100	0
182	20250115	173400	2037200800	92100	92100	92100	92100	547
183	20250115	173300	2037200800	92100	92100	92100	92100	0
184	20250115	173200	2037200800	92100	92100	92100	92100	0
185	20250115	173100	2037200800	92100	92100	92100	92100	0
186	20250115	173000	2037200800	92100	92100	92100	92100	0
187	20250115	172900	2037200800	92100	92100	92100	92100	0
188	20250115	172800	2037200800	92100	92100	92100	92100	0
189	20250115	172700	2037200800	92100	92100	92100	92100	0
190	20250115	172600	2037200800	92100	92100	92100	92100	0
191	20250115	172500	2037200800	92100	92100	92100	92100	0
192	20250115	172400	2037200800	92100	92100	92100	92100	0
193	20250115	172300	2037200800	92100	92100	92100	92100	0
194	20250115	172200	2037200800	92100	92100	92100	92100	0
195	20250115	172100	2037200800	92100	92100	92100	92100	0
196	20250115	172000	2037200800	92100	92100	92100	92100	0
197	20250115	171900	2037200800	92100	92100	92100	92100	0
198	20250115	171800	2037200800	92100	92100	92100	92100	0
199	20250115	171700	2037200800	92100	92100	92100	92100	0
200	20250115	171600	2037200800	92100	92100	92100	92100	0
201	20250115	171500	2037200800	92100	92100	92100	92100	0
202	20250115	171400	2037200800	92100	92100	92100	92100	0
203	20250115	171300	2037200800	92100	92100	92100	92100	0
204	20250115	171200	2037200800	92100	92100	92100	92100	0
205	20250115	171100	2037200800	92100	92100	92100	92100	0
206	20250115	171000	2037200800	92100	92100	92100	92100	0
207	20250115	170900	2037200800	92100	92100	92100	92100	0
208	20250115	170800	2037200800	92100	92100	92100	92100	0
209	20250115	170700	2037200800	92100	92100	92100	92100	0
210	20250115	170600	2037200800	92100	92100	92100	92100	0
211	20250115	170500	2037200800	92100	92100	92100	92100	0
212	20250115	170400	2037200800	92100	92100	92100	92100	547
213	20250115	170300	2037200800	92100	92100	92100	92100	0
214	20250115	170200	2037200800	92100	92100	92100	92100	0
215	20250115	170100	2037200800	92100	92100	92100	92100	0
216	20250115	170000	2037200800	92100	92100	92100	92100	0
217	20250115	165900	2037200800	92100	92100	92100	92100	0
218	20250115	165800	2037200800	92100	92100	92100	92100	0
219	20250115	165700	2037200800	92100	92100	92100	92100	0
220	20250115	165600	2037200800	92100	92100	92100	92100	0
221	20250115	165500	2037200800	92100	92100	92100	92100	0
222	20250115	165400	2037200800	92100	92100	92100	92100	0
223	20250115	165300	2037200800	92100	92100	92100	92100	0
224	20250115	165200	2037200800	92100	92100	92100	92100	0
225	20250115	165100	2037200800	92100	92100	92100	92100	0
226	20250115	165000	2037200800	92100	92100	92100	92100	0
227	20250115	164900	2037200800	92100	92100	92100	92100	0
228	20250115	164800	2037200800	92100	92100	92100	92100	0
229	20250115	164700	2037200800	92100	92100	92100	92100	0
230	20250115	164600	2037200800	92100	92100	92100	92100	0
231	20250115	164500	2037200800	92100	92100	92100	92100	0
232	20250115	164400	2037200800	92100	92100	92100	92100	0
233	20250115	164300	2037200800	92100	92100	92100	92100	0
234	20250115	164200	2037200800	92100	92100	92100	92100	0
235	20250115	164100	2037200800	92100	92100	92100	92100	0
236	20250115	164000	2037200800	92100	92100	92100	92100	0
237	20250115	163900	2037200800	92100	92100	92100	92100	0
238	20250115	163800	2037200800	92100	92100	92100	92100	0
239	20250115	163700	2037200800	92100	92100	92100	92100	0
240	20250115	163600	2037200800	92100	92100	92100	92100	0
241	20250115	163500	2037200800	92100	92100	92100	92100	0
242	20250115	163400	2037200800	92100	92100	92100	92100	547
243	20250115	163300	2037200800	92100	92100	92100	92100	0
244	20250115	163200	2037200800	92100	92100	92100	92100	0
245	20250115	163100	2037200800	92100	92100	92100	92100	0
246	20250115	163000	2037200800	92100	92100	92100	92100	0
247	20250115	162900	2037200800	92100	92100	92100	92100	0
248	20250115	162800	2037200800	92100	92100	92100	92100	0
249	20250115	162700	2037200800	92100	92100	92100	92100	0
250	20250115	162600	2037200800	92100	92100	92100	92100	0
251	20250115	162500	2037200800	92100	92100	92100	92100	0
252	20250115	162400	2037200800	92100	92100	92100	92100	0
253	20250115	162300	2037200800	92100	92100	92100	92100	0
254	20250115	162200	2037200800	92100	92100	92100	92100	0
255	20250115	162100	2037200800	92100	92100	92100	92100	0
256	20250115	162000	2037200800	92100	92100	92100	92100	0
257	20250115	161900	2037200800	92100	92100	92100	92100	0
258	20250115	161800	2037200800	92100	92100	92100	92100	0
259	20250115	161700	2037200800	92100	92100	92100	92100	0
260	20250115	161600	2037200800	92100	92100	92100	92100	0
261	20250115	161500	2037200800	92100	92100	92100	92100	0
262	20250115	161400	2037200800	92100	92100	92100	92100	0
263	20250115	161300	2037200800	92100	92100	92100	92100	0
264	20250115	161200	2037200800	92100	92100	92100	92100	0
265	20250115	161100	2037200800	92100	92100	92100	92100	0
266	20250115	161000	2037200800	92100	92100	92100	92100	0
267	20250115	160900	2037200800	92100	92100	92100	92100	0
268	20250115	160800	2037200800	92100	92100	92100	92100	0
269	20250115	160700	2037200800	92100	92100	92100	92100	0
270	20250115	160600	2037200800	92100	92100	92100	92100	0
271	20250115	160500	2037200800	92100	92100	92100	92100	0
272	20250115	160400	2037200800	92100	92100	92100	92100	547
273	20250115	160300	2037200800	92100	92100	92100	92100	0
274	20250115	160200	2037200800	92100	92100	92100	92100	0
275	20250115	160100	2037200800	92100	92100	92100	92100	0
276	20250115	160000	2037200800	92100	92100	92100	92100	0
277	20250115	155900	2037200800	92100	92100	92100	92100	0
278	20250115	155800	2037200800	92100	92100	92100	92100	0
279	20250115	155700	2037200800	92100	92100	92100	92100	0
280	20250115	155600	2037200800	92100	92100	92100	92100	0
281	20250115	155500	2037200800	92100	92100	92100	92100	0
282	20250115	155400	2037200800	92100	92100	92100	92100	0
283	20250115	155300	2037200800	92100	92100	92100	92100	0
284	20250115	155200	2037200800	92100	92100	92100	92100	0
285	20250115	155100	2037200800	92100	92100	92100	92100	0
286	20250115	155000	2037200800	92100	92100	92100	92100	0
287	20250115	154900	2037200800	92100	92100	92100	92100	0
288	20250115	154800	2037200800	92100	92100	92100	92100	0
289	20250115	154700	2037200800	92100	92100	92100	92100	0
290	20250115	154600	2037200800	92100	92100	92100	92100	0
291	20250115	154500	2037200800	92100	92100	92100	92100	0
292	20250115	154400	2037200800	92100	92100	92100	92100	0
293	20250115	154300	2037200800	92100	92100	92100	92100	0
294	20250115	154200	2037200800	92100	92100	92100	92100	0
295	20250115	154100	2037200800	92100	92100	92100	92100	0
296	20250115	154000	2037200800	92100	92100	92100	92100	0
297	20250115	153900	2037200800	92100	92100	92100	92100	0
298	20250115	153800	2037200800	92100	92100	92100	92100	0
299	20250115	153700	2037200800	92100	92100	92100	92100	0
300	20250115	153600	2037200800	92100	92100	92100	92100	0
301	20250115	153500	2037200800	92100	92100	92100	92100	0
302	20250115	153400	2037200800	92100	92100	92100	92100	547
303	20250115	153300	2037200800	92100	92100	92100	92100	0
304	20250115	153200	2037200800	92100	92100	92100	92100	0
305	20250115	153100	2037200800	92100	92100	92100	92100	0
306	20250115	153000	2037200800	92100	92100	92100	92100	547
307	20250115	152900	1986822100	92400	92400	92400	92400	0
308	20250115	152800	1986822100	92400	92400	92400	92400	0
309	20250115	152700	1986822100	92400	92400	92400	92400	0
310	20250115	152600	1986822100	92400	92400	92400	92400	0
311	20250115	152500	1986822100	92400	92400	92400	92400	0
312	20250115	152400	1986822100	92400	92400	92400	92400	0
313	20250115	152300	1986822100	92400	92400	92400	92400	0
314	20250115	152200	1986822100	92400	92400	92400	92400	0
315	20250115	152100	1986822100	92400	92400	92400	92400	0
316	20250115	152000	1986822100	92400	92400	92400	92400	0
317	20250115	151900	1986822100	92400	92500	92500	92300	58
318	20250115	151800	1981459600	92400	92300	92400	92300	36
319	20250115	151700	1978134500	92300	92300	92800	92300	19
320	20250115	151600	1976379300	92300	92300	92300	92300	20
321	20250115	151500	1974533300	92300	92300	92300	92300	22
322	20250115	151400	1972502700	92300	92200	92600	92200	297
323	20250115	151300	1945037900	92200	92200	92400	92200	29
324	20250115	151200	1942363700	92200	92200	92400	92200	41
325	20250115	151100	1938580500	92200	92400	92400	92200	45
326	20250115	151000	1934425100	92200	92500	92500	92200	44
327	20250115	150900	1930365100	92400	92300	92400	92300	51
328	20250115	150800	1925657400	92300	92300	92400	92300	51
329	20250115	150700	1920948900	92400	92300	92400	92300	27
330	20250115	150600	1918455600	92300	92300	92400	92300	65
331	20250115	150500	1912452800	92200	92300	92300	92200	493
332	20250115	150400	1866957900	92200	92300	92400	92200	39
333	20250115	150300	1863360700	92200	92200	92200	92200	15
334	20250115	150200	1861977700	92200	92200	92400	92200	50
335	20250115	150100	1857362900	92200	92300	92300	92200	27
336	20250115	150000	1854873400	92400	92200	92400	92200	42
337	20250115	145900	1850998200	92400	92300	92400	92300	135
338	20250115	145800	1838531900	92400	92300	92400	92300	112
339	20250115	145700	1828191800	92300	92400	92400	92300	29
340	20250115	145600	1825515000	92300	92400	92400	92300	32
341	20250115	145500	1822561200	92300	92300	92400	92300	72
342	20250115	145400	1815912400	92300	92300	92300	92300	14
343	20250115	145300	1814620200	92300	92400	92400	92300	73
344	20250115	145200	1807877800	92400	92300	92400	92300	69
345	20250115	145100	1801506100	92400	92300	92400	92300	35
346	20250115	145000	1798275400	92400	92400	92400	92300	77
347	20250115	144900	1791164400	92300	92300	92400	92300	71
348	20250115	144800	1784607000	92300	92500	92500	92300	65
349	20250115	144700	1778604500	92300	92400	92400	92300	30
350	20250115	144600	1775835300	92400	92300	92400	92300	35
351	20250115	144500	1772604700	92300	92300	92400	92300	32
352	20250115	144400	1769651000	92400	92300	92500	92300	141
353	20250115	144300	1756630300	92300	92300	92400	92300	46
354	20250115	144200	1752382700	92400	92300	92400	92300	60
355	20250115	144100	1746840300	92300	92400	92400	92300	84
356	20250115	144000	1739081500	92300	92300	92500	92300	75
357	20250115	143900	1732156600	92300	92300	92400	92300	48
358	20250115	143800	1727724200	92300	92300	92400	92300	41
359	20250115	143700	1723939600	92400	92300	92400	92300	39
360	20250115	143600	1720337400	92400	92400	92400	92300	77
361	20250115	143500	1713224000	92300	92300	92300	92300	28
362	20250115	143400	1710639600	92300	92300	92400	92300	57
363	20250115	143300	1705375800	92300	92300	92400	92300	44
364	20250115	143200	1701313600	92300	92300	92400	92300	47
365	20250115	143100	1696973600	92300	92300	92500	92300	104
366	20250115	143000	1687371700	92400	92400	92400	92300	156
367	20250115	142900	1672961500	92300	92400	92400	92300	16
368	20250115	142800	1671484600	92400	92300	92500	92300	137
369	20250115	142700	1658828600	92400	92400	92400	92300	49
370	20250115	142600	1654304600	92500	92300	92500	92300	98
371	20250115	142500	1645255900	92300	92400	92400	92300	53
372	20250115	142400	1640360100	92500	92400	92500	92300	63
373	20250115	142300	1634543100	92400	92300	92500	92300	68
374	20250115	142200	1628263100	92300	92300	92300	92300	34
375	20250115	142100	1625124900	92400	92300	92400	92300	61
376	20250115	142000	1619490000	92300	92400	92400	92300	79
377	20250115	141900	1612194600	92300	92400	92400	92300	58
378	20250115	141800	1606836800	92400	92400	92400	92400	24
379	20250115	141700	1604619200	92400	92400	92400	92400	9
380	20250115	141600	1603787600	92400	92400	92400	92300	50
381	20250115	141500	1599169600	92300	92300	92500	92300	78
382	20250115	141400	1591968000	92400	92400	92400	92300	72
383	20250115	141300	1585315800	92400	92300	92400	92300	40
384	20250115	141200	1581619900	92300	92400	92400	92300	36
385	20250115	141100	1578294100	92300	92400	92400	92300	27
386	20250115	141000	1575801800	92400	92300	92400	92300	18
387	20250115	140900	1574139200	92400	92400	92400	92400	11
388	20250115	140800	1573122800	92300	92400	92400	92300	20
389	20250115	140700	1571275400	92400	92400	92400	92300	31
390	20250115	140600	1568411700	92300	92400	92400	92300	8
391	20250115	140500	1567673100	92400	92400	92400	92300	18
392	20250115	140400	1566010100	92300	92400	92400	92300	33
393	20250115	140300	1562961500	92300	92300	92300	92300	6
394	20250115	140200	1562407700	92300	92300	92300	92300	29
395	20250115	140100	1559731000	92300	92600	92600	92300	247
396	20250115	140000	1536881900	92600	92500	92700	92500	38
397	20250115	135900	1533360400	92500	92600	92600	92500	27
398	20250115	135800	1530860900	92500	92500	92700	92500	63
399	20250115	135700	1525027100	92500	92500	92500	92500	9
400	20250115	135600	1524194600	92600	92600	92600	92600	16
401	20250115	135500	1522713000	92600	92600	92700	92600	17
402	20250115	135400	1521138700	92700	92600	92700	92600	10
403	20250115	135300	1520212600	92700	92700	92700	92700	18
404	20250115	135200	1518544000	92800	92800	92800	92800	32
405	20250115	135100	1515574400	92700	92600	92700	92600	12
406	20250115	135000	1514462100	92700	92500	92700	92300	166
407	20250115	134900	1499094400	92400	92400	92400	92300	130
408	20250115	134800	1487083000	92400	92300	92400	92300	37
409	20250115	134700	1483664500	92300	92300	92500	92300	33
410	20250115	134600	1480618000	92300	92400	92400	92300	24
411	20250115	134500	1478401000	92300	92300	92400	92300	15
412	20250115	134400	1477015700	92400	92300	92400	92300	36
413	20250115	134300	1473689500	92300	92300	92300	92300	6
414	20250115	134200	1473135700	92400	92300	92500	92300	93
415	20250115	134100	1464543400	92500	92400	92500	92300	66
416	20250115	134000	1458445000	92400	92400	92400	92400	5
417	20250115	133900	1457983000	92500	92300	92500	92300	10
418	20250115	133800	1457059600	92400	92300	92400	92300	31
419	20250115	133700	1454195800	92400	92300	92400	92300	55
420	20250115	133600	1449114800	92300	92400	92400	92300	8
421	20250115	133500	1448375900	92400	92400	92400	92400	6
422	20250115	133400	1447821500	92400	92300	92400	92300	97
423	20250115	133300	1438861400	92300	92400	92400	92300	29
424	20250115	133200	1436181900	92400	92500	92500	92400	19
425	20250115	133100	1434426000	92400	92400	92400	92400	4
426	20250115	133000	1434056400	92400	92400	92500	92400	29
427	20250115	132900	1431374900	92400	92400	92400	92400	6
428	20250115	132800	1430820500	92500	92500	92500	92500	69
429	20250115	132700	1424438000	92500	92500	92500	92500	1
430	20250115	132600	1424345500	92500	92500	92600	92500	12
431	20250115	132500	1423235400	92500	92600	92600	92500	36
432	20250115	132400	1419902400	92600	92600	92600	92600	23
433	20250115	132300	1417772600	92600	92600	92600	92600	2
434	20250115	132200	1417587400	92700	92600	92700	92600	84
435	20250115	132100	1409808200	92600	92500	92600	92500	9
436	20250115	132000	1408975100	92500	92500	92500	92500	0
437	20250115	131900	1408975100	92500	92500	92500	92500	4
438	20250115	131800	1408605100	92500	92500	92600	92500	11
439	20250115	131700	1407587500	92600	92500	92600	92500	17
440	20250115	131600	1406013400	92500	92500	92500	92500	2
441	20250115	131500	1405828400	92500	92500	92500	92500	3
442	20250115	131400	1405550900	92600	92600	92600	92600	17
443	20250115	131300	1403976700	92600	92600	92600	92600	11
444	20250115	131200	1402958100	92600	92500	92600	92500	21
445	20250115	131100	1401013600	92600	92400	92600	92400	62
446	20250115	131000	1395278100	92400	92400	92400	92400	1
447	20250115	130900	1395185700	92500	92300	92500	92300	40
448	20250115	130800	1391489300	92300	92400	92400	92300	33
449	20250115	130700	1388440300	92400	92300	92400	92300	3
450	20250115	130600	1388163200	92300	92300	92300	92300	1
451	20250115	130500	1388070900	92300	92200	92300	92200	91
452	20250115	130400	1379671800	92200	92200	92200	92200	13
453	20250115	130300	1378473200	92200	92100	92200	92100	65
454	20250115	130200	1372480300	92100	92200	92200	92100	190
455	20250115	130100	1354963500	92200	92200	92200	92200	2
456	20250115	130000	1354779100	92200	92200	92200	92200	3
457	20250115	125900	1354502500	92300	92300	92300	92300	4
458	20250115	125800	1354133300	92200	92300	92300	92200	12
459	20250115	125700	1353025900	92200	92200	92200	92200	3
460	20250115	125600	1352749300	92200	92200	92200	92200	1
461	20250115	125500	1352657100	92200	92200	92200	92200	4
462	20250115	125400	1352288300	92200	92200	92200	92200	1
463	20250115	125300	1352196100	92400	92200	92400	92200	289
464	20250115	125200	1325536500	92200	92200	92200	92200	338
465	20250115	125100	1294372900	92200	92200	92200	92200	51
466	20250115	125000	1289670700	92200	92200	92200	92200	18
467	20250115	124900	1288011100	92200	92200	92300	92200	42
468	20250115	124800	1284138000	92200	92300	92300	92200	38
469	20250115	124700	1280633200	92200	92300	92300	92200	11
470	20250115	124600	1279618600	92200	92200	92200	92200	19
471	20250115	124500	1277866800	92200	92200	92200	92200	2
472	20250115	124400	1277682400	92200	92200	92200	92200	2
473	20250115	124300	1277498000	92200	92200	92200	92200	9
474	20250115	124200	1276668200	92200	92200	92200	92200	5
475	20250115	124100	1276207200	92300	92200	92300	92200	37
476	20250115	124000	1272792700	92200	92200	92200	92200	12
477	20250115	123900	1271686300	92200	92200	92200	92200	5
478	20250115	123800	1271225300	92200	92200	92200	92100	1201
479	20250115	123700	1160495600	92200	92300	92300	92200	13
480	20250115	123600	1159296400	92200	92200	92300	92200	28
481	20250115	123500	1156712800	92200	92200	92300	92200	27
482	20250115	123400	1154221800	92200	92200	92200	92200	11
483	20250115	123300	1153207600	92200	92200	92300	92200	9
484	20250115	123200	1152377700	92200	92200	92200	92200	20
485	20250115	123100	1150533700	92200	92200	92200	92200	5
486	20250115	123000	1150072700	92200	92200	92200	92200	3
487	20250115	122900	1149796100	92200	92200	92200	92200	0
488	20250115	122800	1149796100	92200	92200	92200	92200	4
489	20250115	122700	1149427300	92200	92200	92200	92200	1
490	20250115	122600	1149335100	92200	92200	92200	92200	2
491	20250115	122500	1149150700	92200	92200	92300	92200	132
492	20250115	122400	1136969100	92200	92300	92300	92200	274
493	20250115	122300	1111679100	92300	92200	92300	92200	129
494	20250115	122200	1099774100	92200	92200	92300	92200	20
495	20250115	122100	1097929400	92200	92200	92300	92200	11
496	20250115	122000	1096915000	92200	92300	92300	92200	18
497	20250115	121900	1095255300	92200	92200	92200	92200	7
498	20250115	121800	1094609900	92300	92200	92300	92200	118
499	20250115	121700	1083718900	92200	92200	92200	92200	15
500	20250115	121600	1082335900	92200	92200	92200	92200	5
501	20250115	121500	1081874900	92300	92200	92300	92200	26
502	20250115	121400	1079477300	92200	92200	92300	92200	6
503	20250115	121300	1078923900	92200	92300	92300	92200	13
504	20250115	121200	1077725100	92200	92200	92200	92200	15
505	20250115	121100	1076342100	92200	92100	92200	92100	419
506	20250115	121000	1037712200	92100	92100	92100	92100	39
507	20250115	120900	1034120300	92100	92100	92100	92100	43
508	20250115	120800	1030160000	92100	92200	92200	92100	10
509	20250115	120700	1029238600	92100	92100	92100	92100	10
510	20250115	120600	1028317600	92100	92100	92100	92100	13
511	20250115	120500	1027120300	92200	92100	92200	92100	10
512	20250115	120400	1026199100	92100	92100	92100	92100	16
513	20250115	120300	1024725500	92100	92100	92100	92100	16
514	20250115	120200	1023251900	92100	92100	92100	92100	5
515	20250115	120100	1022791400	92100	92100	92200	92100	11
516	20250115	120000	1021777800	92100	92100	92100	92100	53
517	20250115	115900	1016896500	92200	92200	92200	92100	71
518	20250115	115800	1010350800	92200	92200	92200	92100	12
519	20250115	115700	1009245400	92200	92100	92200	92100	30
520	20250115	115600	1006481700	92100	92100	92100	92100	9
521	20250115	115500	1005652800	92200	92100	92200	92100	5
522	20250115	115400	1005191900	92100	92100	92200	92100	11
523	20250115	115300	1004178700	92100	92100	92100	92100	15
524	20250115	115200	1002797200	92200	92200	92200	92200	0
525	20250115	115100	1002797200	92200	92100	92200	92100	12
526	20250115	115000	1001691600	92100	92100	92100	92100	11
527	20250115	114900	1000678500	92100	92200	92200	92100	26
528	20250115	114800	998281700	92100	92200	92200	92100	116
529	20250115	114700	987587200	92100	92100	92100	92100	2
530	20250115	114600	987403000	92200	92100	92200	92100	23
531	20250115	114500	985282600	92100	92100	92100	92100	10
532	20250115	114400	984361600	92100	92100	92100	92100	27
533	20250115	114300	981874900	92100	92200	92200	92100	86
534	20250115	114200	973951700	92200	92200	92200	92200	44
535	20250115	114100	969894900	92200	92200	92200	92200	36
536	20250115	114000	966575700	92200	92300	92300	92200	4
537	20250115	113900	966206600	92200	92200	92200	92200	1
538	20250115	113800	966114400	92200	92200	92200	92200	5
539	20250115	113700	965653400	92300	92200	92300	92200	56
540	20250115	113600	960484800	92200	92200	92300	92100	647
541	20250115	113500	900881600	92200	92200	92200	92200	7
542	20250115	113400	900236200	92200	92200	92200	92200	12
543	20250115	113300	899129800	92200	92200	92300	92200	18
544	20250115	113200	897469600	92200	92200	92200	92200	46
545	20250115	113100	893228400	92200	92200	92300	92200	13
546	20250115	113000	892029700	92300	92200	92300	92200	7
547	20250115	112900	891384200	92300	92200	92300	92200	35
548	20250115	112800	888154100	92200	92200	92200	92200	10
549	20250115	112700	887232100	92200	92200	92300	92200	21
550	20250115	112600	885294800	92200	92300	92300	92200	16
551	20250115	112500	883819500	92200	92300	92300	92200	19
552	20250115	112400	882067100	92200	92200	92300	92200	21
553	20250115	112300	880130500	92200	92200	92300	92200	11
554	20250115	112200	879115900	92200	92300	92300	92200	18
555	20250115	112100	877455700	92200	92200	92300	92200	32
556	20250115	112000	874504200	92200	92200	92300	92200	35
557	20250115	111900	871276400	92200	92200	92200	92200	6
558	20250115	111800	870723200	92300	92200	92300	92200	25
559	20250115	111700	868416200	92200	92300	92300	92200	102
560	20250115	111600	859005900	92300	92400	92400	92300	15
561	20250115	111500	857620700	92400	92300	92400	92300	10
562	20250115	111400	856697600	92300	92300	92400	92300	79
563	20250115	111300	849400900	92300	92500	92500	92300	314
564	20250115	111200	820404100	92500	92500	92600	92500	87
565	20250115	111100	812356500	92500	92600	92600	92500	407
566	20250115	111000	774676800	92600	92600	92700	92600	11
567	20250115	110900	773657700	92700	92600	92700	92600	17
568	20250115	110800	772082400	92600	92700	92700	92600	47
569	20250115	110700	767728200	92600	92600	92700	92600	23
570	20250115	110600	765596900	92600	92700	92700	92600	19
571	20250115	110500	763835800	92700	92700	92700	92700	24
572	20250115	110400	761611000	92700	92700	92700	92700	13
573	20250115	110300	760405900	92700	92800	92800	92700	141
574	20250115	110200	747334400	92700	92800	92800	92700	9
575	20250115	110100	746499800	92800	92700	92800	92700	12
576	20250115	110000	745387000	92700	92700	92800	92700	13
577	20250115	105900	744181200	92700	92800	92800	92700	12
578	20250115	105800	743068300	92700	92700	92800	92700	18
579	20250115	105700	741398700	92700	92600	92700	92600	39
580	20250115	105600	737783600	92600	92700	92700	92600	79
581	20250115	105500	730461800	92700	92800	92900	92700	253
582	20250115	105400	706986300	92800	92800	93000	92800	48
583	20250115	105300	702524900	92800	93000	93000	92800	132
584	20250115	105200	690255100	92900	92900	93100	92900	102
585	20250115	105100	680778300	92900	93000	93000	92900	28
586	20250115	105000	678176000	93000	93000	93000	93000	7
587	20250115	104900	677525000	92900	92900	93100	92900	38
588	20250115	104800	673990300	93000	92900	93100	92900	29
589	20250115	104700	671293800	93000	92900	93000	92900	35
590	20250115	104600	668040200	92900	92900	93000	92900	55
591	20250115	104500	662925700	93000	93000	93000	92900	137
592	20250115	104400	650188300	92900	93000	93000	92900	160
593	20250115	104300	635310300	93100	93000	93100	93000	82
594	20250115	104200	627682500	93000	93100	93100	93000	162
595	20250115	104100	612602000	93100	93100	93100	93100	6
596	20250115	104000	612043400	93100	93100	93200	93100	20
597	20250115	103900	610180200	93100	93100	93200	93100	36
598	20250115	103800	606827700	93100	93100	93100	93100	28
599	20250115	103700	604220900	93100	93200	93200	93100	9
600	20250115	103600	603382500	93300	93200	93400	93100	13
601	20250115	103500	602170400	93100	93300	93300	93100	10
602	20250115	103400	601238000	93100	93100	93300	93100	35
603	20250115	103300	597975900	93200	93300	93300	93200	71
604	20250115	103200	591356200	93300	93500	93500	93300	30
605	20250115	103100	588556900	93200	93200	93500	93200	127
606	20250115	103000	576710700	93100	93100	93200	93100	31
607	20250115	102900	573824500	93300	93600	93700	93100	1233
608	20250115	102800	458612200	93600	93700	93700	93600	21
609	20250115	102700	456645200	93600	93600	93600	93600	4
610	20250115	102600	456270800	93600	93700	93700	93600	182
611	20250115	102500	439219600	93700	93800	93800	93700	21
612	20250115	102400	437251200	93700	93700	93700	93700	4
613	20250115	102300	436876400	93800	93600	93800	93600	4
614	20250115	102200	436501800	93600	93600	93600	93600	13
615	20250115	102100	435285000	94000	94000	94000	94000	0
616	20250115	102000	435285000	94000	93600	94000	93600	16
617	20250115	101900	433787000	93600	93800	93900	93600	20
618	20250115	101800	431911200	93800	93900	93900	93800	27
619	20250115	101700	429378500	93600	93600	93600	93600	16
620	20250115	101600	427880900	93600	93800	93900	93600	36
621	20250115	101500	424504400	93500	93500	94000	93500	40
622	20250115	101400	420763900	93500	93600	93600	93500	333
623	20250115	101300	389603900	93600	93900	93900	93600	151
624	20250115	101200	375444200	93800	94000	94100	93800	22
625	20250115	101100	373376700	94100	94100	94100	94100	1
626	20250115	101000	373282600	93900	94000	94000	93900	34
627	20250115	100900	370088800	93800	93800	93800	93800	0
628	20250115	100800	370088800	93800	94100	94100	93800	79
629	20250115	100700	362663900	94000	94000	94000	94000	2
630	20250115	100600	362475900	93800	93800	93800	93800	0
631	20250115	100500	362475900	93800	93800	93800	93800	4
632	20250115	100400	362100700	93800	93800	93800	93800	0
633	20250115	100300	362100700	93800	94000	94100	93800	97
634	20250115	100200	352979700	94000	94000	94000	94000	1
635	20250115	100100	352885700	94000	93700	94000	93700	4
636	20250115	100000	352510600	93700	93700	93700	93700	6
637	20250115	095900	351948400	93700	93500	93800	93500	46
638	20250115	095800	347646900	93500	94000	94000	93500	263
639	20250115	095700	322994100	93900	93900	93900	93900	7
640	20250115	095600	322336800	94000	94000	94000	93900	11
641	20250115	095500	321302900	94500	94500	94500	94500	0
642	20250115	095400	321302900	94500	94500	94600	94500	9
643	20250115	095300	320452300	93700	93600	94000	93600	153
644	20250115	095200	306091300	93600	94000	94000	93600	434
645	20250115	095100	265428400	93900	93900	93900	93900	0
646	20250115	095000	265428400	93900	94000	94000	93800	90
647	20250115	094900	256979300	93900	93900	93900	93800	4
648	20250115	094800	256603900	93900	93800	93900	93800	10
649	20250115	094700	255665000	93800	93700	93800	93700	9
650	20250115	094600	254821400	93700	93700	93700	93700	7
651	20250115	094500	254165500	93700	93700	93700	93700	6
652	20250115	094400	253603300	93700	93700	93700	93700	0
653	20250115	094300	253603300	93700	93800	93900	93700	37
654	20250115	094200	250133700	93800	93800	93800	93800	4
655	20250115	094100	249758500	93500	93500	93500	93500	0
656	20250115	094000	249758500	93500	93500	93600	93500	44
657	20250115	093900	245641100	93500	93800	93800	93400	404
658	20250115	093800	207841200	93700	93800	93800	93700	55
659	20250115	093700	202687100	93800	93800	93800	93700	26
660	20250115	093600	200248700	93800	93900	93900	93800	31
661	20250115	093500	197340600	93900	93900	93900	93900	5
662	20250115	093400	196871100	93800	93800	93900	93800	43
663	20250115	093300	192836400	93800	93800	93800	93800	15
664	20250115	093200	191429400	93700	93800	93800	93700	84
665	20250115	093100	183552100	93700	93800	93800	93700	32
666	20250115	093000	180551200	93800	93800	93800	93800	75
667	20250115	092900	173516200	93800	94000	94100	93800	216
668	20250115	092800	153240800	94000	94000	94000	94000	0
669	20250115	092700	153240800	94000	93900	94000	93900	55
670	20250115	092600	148072800	93900	93900	94000	93900	16
671	20250115	092500	146569100	94000	93900	94000	93900	102
672	20250115	092400	136982700	93900	93900	93900	93900	78
673	20250115	092300	129658500	93900	94000	94000	93900	46
674	20250115	092200	125335400	94000	93900	94100	93900	30
675	20250115	092100	122514600	93900	94000	94000	93900	38
676	20250115	092000	118943500	93900	94000	94000	93900	131
677	20250115	091900	106630300	93900	94000	94000	93900	49
678	20250115	091800	102024400	94000	94200	94400	94000	363
679	20250115	091700	67824700	94200	94200	94200	94200	17
680	20250115	091600	66223300	94200	94500	94500	94200	2
681	20250115	091500	66034600	94600	94300	94600	94300	30
682	20250115	091400	63204400	94600	94600	94600	94600	0
683	20250115	091300	63204400	94600	94600	94600	94600	0
684	20250115	091200	63204400	94600	94800	94800	94600	5
685	20250115	091100	62731200	94800	94800	94800	94800	10
686	20250115	091000	61783200	94200	94700	94700	94200	34
687	20250115	090900	58579900	94200	94200	94200	94200	2
688	20250115	090800	58391500	94400	94700	94800	94400	119
689	20250115	090700	47122900	94800	94800	94800	94800	24
690	20250115	090600	44847700	94800	94800	94800	94800	2
691	20250115	090500	44658100	94800	94800	94800	94800	20
692	20250115	090400	42762100	95200	94600	95300	94600	217
693	20250115	090300	22132500	94700	94600	94700	94600	57
694	20250115	090200	16739200	94600	94600	94600	94600	18
695	20250115	090100	15036400	93700	94600	94600	93700	93
696	20250115	090000	6279800	94600	95200	95200	94600	62