KissMeData/035760/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191900	3836113500	52600	52600	52600	52600	1316
3	20250123	191800	3836113500	52600	52600	52600	52600	0
4	20250123	191700	3836113500	52600	52600	52600	52600	0
5	20250123	191600	3836113500	52600	52600	52600	52600	0
6	20250123	191500	3836113500	52600	52600	52600	52600	0
7	20250123	191400	3836113500	52600	52600	52600	52600	0
8	20250123	191300	3836113500	52600	52600	52600	52600	0
9	20250123	191200	3836113500	52600	52600	52600	52600	0
10	20250123	191100	3836113500	52600	52600	52600	52600	0
11	20250123	191000	3836113500	52600	52600	52600	52600	0
12	20250123	190900	3836113500	52600	52600	52600	52600	0
13	20250123	190800	3836113500	52600	52600	52600	52600	0
14	20250123	190700	3836113500	52600	52600	52600	52600	0
15	20250123	190600	3836113500	52600	52600	52600	52600	0
16	20250123	190500	3836113500	52600	52600	52600	52600	0
17	20250123	190400	3836113500	52600	52600	52600	52600	0
18	20250123	190300	3836113500	52600	52600	52600	52600	0
19	20250123	190200	3836113500	52600	52600	52600	52600	0
20	20250123	190100	3836113500	52600	52600	52600	52600	0
21	20250123	190000	3836113500	52600	52600	52600	52600	0
22	20250123	185900	3836113500	52600	52600	52600	52600	0
23	20250123	185800	3836113500	52600	52600	52600	52600	0
24	20250123	185700	3836113500	52600	52600	52600	52600	0
25	20250123	185600	3836113500	52600	52600	52600	52600	0
26	20250123	185500	3836113500	52600	52600	52600	52600	0
27	20250123	185400	3836113500	52600	52600	52600	52600	0
28	20250123	185300	3836113500	52600	52600	52600	52600	0
29	20250123	185200	3836113500	52600	52600	52600	52600	0
30	20250123	185100	3836113500	52600	52600	52600	52600	0
31	20250123	185000	3836113500	52600	52600	52600	52600	0
32	20250123	184900	3836113500	52600	52600	52600	52600	1316
33	20250123	184800	3836113500	52600	52600	52600	52600	0
34	20250123	184700	3836113500	52600	52600	52600	52600	0
35	20250123	184600	3836113500	52600	52600	52600	52600	0
36	20250123	184500	3836113500	52600	52600	52600	52600	0
37	20250123	184400	3836113500	52600	52600	52600	52600	0
38	20250123	184300	3836113500	52600	52600	52600	52600	0
39	20250123	184200	3836113500	52600	52600	52600	52600	0
40	20250123	184100	3836113500	52600	52600	52600	52600	0
41	20250123	184000	3836113500	52600	52600	52600	52600	0
42	20250123	183900	3836113500	52600	52600	52600	52600	0
43	20250123	183800	3836113500	52600	52600	52600	52600	0
44	20250123	183700	3836113500	52600	52600	52600	52600	0
45	20250123	183600	3836113500	52600	52600	52600	52600	0
46	20250123	183500	3836113500	52600	52600	52600	52600	0
47	20250123	183400	3836113500	52600	52600	52600	52600	0
48	20250123	183300	3836113500	52600	52600	52600	52600	0
49	20250123	183200	3836113500	52600	52600	52600	52600	0
50	20250123	183100	3836113500	52600	52600	52600	52600	0
51	20250123	183000	3836113500	52600	52600	52600	52600	0
52	20250123	182900	3836113500	52600	52600	52600	52600	0
53	20250123	182800	3836113500	52600	52600	52600	52600	0
54	20250123	182700	3836113500	52600	52600	52600	52600	0
55	20250123	182600	3836113500	52600	52600	52600	52600	0
56	20250123	182500	3836113500	52600	52600	52600	52600	0
57	20250123	182400	3836113500	52600	52600	52600	52600	0
58	20250123	182300	3836113500	52600	52600	52600	52600	0
59	20250123	182200	3836113500	52600	52600	52600	52600	0
60	20250123	182100	3836113500	52600	52600	52600	52600	0
61	20250123	182000	3836113500	52600	52600	52600	52600	0
62	20250123	181900	3836113500	52600	52600	52600	52600	1316
63	20250123	181800	3836113500	52600	52600	52600	52600	0
64	20250123	181700	3836113500	52600	52600	52600	52600	0
65	20250123	181600	3836113500	52600	52600	52600	52600	0
66	20250123	181500	3836113500	52600	52600	52600	52600	0
67	20250123	181400	3836113500	52600	52600	52600	52600	0
68	20250123	181300	3836113500	52600	52600	52600	52600	0
69	20250123	181200	3836113500	52600	52600	52600	52600	0
70	20250123	181100	3836113500	52600	52600	52600	52600	0
71	20250123	181000	3836113500	52600	52600	52600	52600	0
72	20250123	180900	3836113500	52600	52600	52600	52600	0
73	20250123	180800	3836113500	52600	52600	52600	52600	0
74	20250123	180700	3836113500	52600	52600	52600	52600	0
75	20250123	180600	3836113500	52600	52600	52600	52600	0
76	20250123	180500	3836113500	52600	52600	52600	52600	0
77	20250123	180400	3836113500	52600	52600	52600	52600	0
78	20250123	180300	3836113500	52600	52600	52600	52600	0
79	20250123	180200	3836113500	52600	52600	52600	52600	0
80	20250123	180100	3836113500	52600	52600	52600	52600	0
81	20250123	180000	3836113500	52600	52600	52600	52600	0
82	20250123	175900	3836113500	52600	52600	52600	52600	0
83	20250123	175800	3836113500	52600	52600	52600	52600	0
84	20250123	175700	3836113500	52600	52600	52600	52600	0
85	20250123	175600	3836113500	52600	52600	52600	52600	0
86	20250123	175500	3836113500	52600	52600	52600	52600	0
87	20250123	175400	3836113500	52600	52600	52600	52600	0
88	20250123	175300	3836113500	52600	52600	52600	52600	0
89	20250123	175200	3836113500	52600	52600	52600	52600	0
90	20250123	175100	3836113500	52600	52600	52600	52600	0
91	20250123	175000	3836113500	52600	52600	52600	52600	0
92	20250123	174900	3836113500	52600	52600	52600	52600	1316
93	20250123	174800	3836113500	52600	52600	52600	52600	0
94	20250123	174700	3836113500	52600	52600	52600	52600	0
95	20250123	174600	3836113500	52600	52600	52600	52600	0
96	20250123	174500	3836113500	52600	52600	52600	52600	0
97	20250123	174400	3836113500	52600	52600	52600	52600	0
98	20250123	174300	3836113500	52600	52600	52600	52600	0
99	20250123	174200	3836113500	52600	52600	52600	52600	0
100	20250123	174100	3836113500	52600	52600	52600	52600	0
101	20250123	174000	3836113500	52600	52600	52600	52600	0
102	20250123	173900	3836113500	52600	52600	52600	52600	0
103	20250123	173800	3836113500	52600	52600	52600	52600	0
104	20250123	173700	3836113500	52600	52600	52600	52600	0
105	20250123	173600	3836113500	52600	52600	52600	52600	0
106	20250123	173500	3836113500	52600	52600	52600	52600	0
107	20250123	173400	3836113500	52600	52600	52600	52600	0
108	20250123	173300	3836113500	52600	52600	52600	52600	0
109	20250123	173200	3836113500	52600	52600	52600	52600	0
110	20250123	173100	3836113500	52600	52600	52600	52600	0
111	20250123	173000	3836113500	52600	52600	52600	52600	0
112	20250123	172900	3836113500	52600	52600	52600	52600	0
113	20250123	172800	3836113500	52600	52600	52600	52600	0
114	20250123	172700	3836113500	52600	52600	52600	52600	0
115	20250123	172600	3836113500	52600	52600	52600	52600	0
116	20250123	172500	3836113500	52600	52600	52600	52600	0
117	20250123	172400	3836113500	52600	52600	52600	52600	0
118	20250123	172300	3836113500	52600	52600	52600	52600	0
119	20250123	172200	3836113500	52600	52600	52600	52600	0
120	20250123	172100	3836113500	52600	52600	52600	52600	0
121	20250123	172000	3836113500	52600	52600	52600	52600	0
122	20250123	171900	3836113500	52600	52600	52600	52600	1316
123	20250123	171800	3836113500	52600	52600	52600	52600	0
124	20250123	171700	3836113500	52600	52600	52600	52600	0
125	20250123	171600	3836113500	52600	52600	52600	52600	0
126	20250123	171500	3836113500	52600	52600	52600	52600	0
127	20250123	171400	3836113500	52600	52600	52600	52600	0
128	20250123	171300	3836113500	52600	52600	52600	52600	0
129	20250123	171200	3836113500	52600	52600	52600	52600	0
130	20250123	171100	3836113500	52600	52600	52600	52600	0
131	20250123	171000	3836113500	52600	52600	52600	52600	0
132	20250123	170900	3836113500	52600	52600	52600	52600	0
133	20250123	170800	3836113500	52600	52600	52600	52600	0
134	20250123	170700	3836113500	52600	52600	52600	52600	0
135	20250123	170600	3836113500	52600	52600	52600	52600	0
136	20250123	170500	3836113500	52600	52600	52600	52600	0
137	20250123	170400	3836113500	52600	52600	52600	52600	0
138	20250123	170300	3836113500	52600	52600	52600	52600	0
139	20250123	170200	3836113500	52600	52600	52600	52600	0
140	20250123	170100	3836113500	52600	52600	52600	52600	0
141	20250123	170000	3836113500	52600	52600	52600	52600	0
142	20250123	165900	3836113500	52600	52600	52600	52600	0
143	20250123	165800	3836113500	52600	52600	52600	52600	0
144	20250123	165700	3836113500	52600	52600	52600	52600	0
145	20250123	165600	3836113500	52600	52600	52600	52600	0
146	20250123	165500	3836113500	52600	52600	52600	52600	0
147	20250123	165400	3836113500	52600	52600	52600	52600	0
148	20250123	165300	3836113500	52600	52600	52600	52600	0
149	20250123	165200	3836113500	52600	52600	52600	52600	0
150	20250123	165100	3836113500	52600	52600	52600	52600	0
151	20250123	165000	3836113500	52600	52600	52600	52600	0
152	20250123	164900	3836113500	52600	52600	52600	52600	1316
153	20250123	164800	3836113500	52600	52600	52600	52600	0
154	20250123	164700	3836113500	52600	52600	52600	52600	0
155	20250123	164600	3836113500	52600	52600	52600	52600	0
156	20250123	164500	3836113500	52600	52600	52600	52600	0
157	20250123	164400	3836113500	52600	52600	52600	52600	0
158	20250123	164300	3836113500	52600	52600	52600	52600	0
159	20250123	164200	3836113500	52600	52600	52600	52600	0
160	20250123	164100	3836113500	52600	52600	52600	52600	0
161	20250123	164000	3836113500	52600	52600	52600	52600	0
162	20250123	163900	3836113500	52600	52600	52600	52600	0
163	20250123	163800	3836113500	52600	52600	52600	52600	0
164	20250123	163700	3836113500	52600	52600	52600	52600	0
165	20250123	163600	3836113500	52600	52600	52600	52600	0
166	20250123	163500	3836113500	52600	52600	52600	52600	0
167	20250123	163400	3836113500	52600	52600	52600	52600	0
168	20250123	163300	3836113500	52600	52600	52600	52600	0
169	20250123	163200	3836113500	52600	52600	52600	52600	0
170	20250123	163100	3836113500	52600	52600	52600	52600	0
171	20250123	163000	3836113500	52600	52600	52600	52600	0
172	20250123	162900	3836113500	52600	52600	52600	52600	0
173	20250123	162800	3836113500	52600	52600	52600	52600	0
174	20250123	162700	3836113500	52600	52600	52600	52600	0
175	20250123	162600	3836113500	52600	52600	52600	52600	0
176	20250123	162500	3836113500	52600	52600	52600	52600	0
177	20250123	162400	3836113500	52600	52600	52600	52600	0
178	20250123	162300	3836113500	52600	52600	52600	52600	0
179	20250123	162200	3836113500	52600	52600	52600	52600	0
180	20250123	162100	3836113500	52600	52600	52600	52600	0
181	20250123	162000	3836113500	52600	52600	52600	52600	0
182	20250123	161900	3836113500	52600	52600	52600	52600	1316
183	20250123	161800	3836113500	52600	52600	52600	52600	0
184	20250123	161700	3836113500	52600	52600	52600	52600	0
185	20250123	161600	3836113500	52600	52600	52600	52600	0
186	20250123	161500	3836113500	52600	52600	52600	52600	0
187	20250123	161400	3836113500	52600	52600	52600	52600	0
188	20250123	161300	3836113500	52600	52600	52600	52600	0
189	20250123	161200	3836113500	52600	52600	52600	52600	0
190	20250123	161100	3836113500	52600	52600	52600	52600	0
191	20250123	161000	3836113500	52600	52600	52600	52600	0
192	20250123	160900	3836113500	52600	52600	52600	52600	0
193	20250123	160800	3836113500	52600	52600	52600	52600	0
194	20250123	160700	3836113500	52600	52600	52600	52600	0
195	20250123	160600	3836113500	52600	52600	52600	52600	0
196	20250123	160500	3836113500	52600	52600	52600	52600	0
197	20250123	160400	3836113500	52600	52600	52600	52600	0
198	20250123	160300	3836113500	52600	52600	52600	52600	0
199	20250123	160200	3836113500	52600	52600	52600	52600	0
200	20250123	160100	3836113500	52600	52600	52600	52600	0
201	20250123	160000	3836113500	52600	52600	52600	52600	0
202	20250123	155900	3836113500	52600	52600	52600	52600	0
203	20250123	155800	3836113500	52600	52600	52600	52600	0
204	20250123	155700	3836113500	52600	52600	52600	52600	0
205	20250123	155600	3836113500	52600	52600	52600	52600	0
206	20250123	155500	3836113500	52600	52600	52600	52600	0
207	20250123	155400	3836113500	52600	52600	52600	52600	0
208	20250123	155300	3836113500	52600	52600	52600	52600	0
209	20250123	155200	3836113500	52600	52600	52600	52600	0
210	20250123	155100	3836113500	52600	52600	52600	52600	0
211	20250123	155000	3836113500	52600	52600	52600	52600	0
212	20250123	154900	3836113500	52600	52600	52600	52600	1316
213	20250123	154800	3836113500	52600	52600	52600	52600	0
214	20250123	154700	3836113500	52600	52600	52600	52600	0
215	20250123	154600	3836113500	52600	52600	52600	52600	0
216	20250123	154500	3836113500	52600	52600	52600	52600	0
217	20250123	154400	3836113500	52600	52600	52600	52600	0
218	20250123	154300	3836113500	52600	52600	52600	52600	0
219	20250123	154200	3836113500	52600	52600	52600	52600	0
220	20250123	154100	3836113500	52600	52600	52600	52600	0
221	20250123	154000	3836113500	52600	52600	52600	52600	0
222	20250123	153900	3836113500	52600	52600	52600	52600	0
223	20250123	153800	3836113500	52600	52600	52600	52600	0
224	20250123	153700	3836113500	52600	52600	52600	52600	0
225	20250123	153600	3836113500	52600	52600	52600	52600	0
226	20250123	153500	3836113500	52600	52600	52600	52600	0
227	20250123	153400	3836113500	52600	52600	52600	52600	0
228	20250123	153300	3836113500	52600	52600	52600	52600	0
229	20250123	153200	3836113500	52600	52600	52600	52600	0
230	20250123	153100	3836113500	52600	52600	52600	52600	0
231	20250123	153000	3836113500	52600	52600	52600	52600	1316
232	20250123	152900	3766891900	52600	52600	52600	52600	0
233	20250123	152800	3766891900	52600	52600	52600	52600	0
234	20250123	152700	3766891900	52600	52600	52600	52600	0
235	20250123	152600	3766891900	52600	52600	52600	52600	0
236	20250123	152500	3766891900	52600	52600	52600	52600	0
237	20250123	152400	3766891900	52600	52600	52600	52600	0
238	20250123	152300	3766891900	52600	52600	52600	52600	0
239	20250123	152200	3766891900	52600	52600	52600	52600	0
240	20250123	152100	3766891900	52600	52600	52600	52600	0
241	20250123	152000	3766891900	52600	52600	52600	52600	0
242	20250123	151900	3766891900	52600	52600	52700	52600	243
243	20250123	151800	3754106000	52600	52600	52600	52500	558
244	20250123	151700	3724755400	52700	52500	52700	52500	128
245	20250123	151600	3718027900	52600	52700	52800	52500	1136
246	20250123	151500	3658264300	52700	52800	52800	52700	56
247	20250123	151400	3655311000	52700	52700	52700	52700	233
248	20250123	151300	3643031900	52800	52700	52800	52700	55
249	20250123	151200	3640132800	52700	52700	52800	52700	122
250	20250123	151100	3633703000	52700	52800	52800	52700	101
251	20250123	151000	3628376400	52800	52700	52800	52700	9
252	20250123	150900	3627902000	52700	52700	52800	52700	114
253	20250123	150800	3621894100	52700	52700	52700	52700	410
254	20250123	150700	3600287100	52800	52800	52800	52700	134
255	20250123	150600	3593214800	52700	52800	52800	52700	450
256	20250123	150500	3569464400	52700	52700	52700	52700	49
257	20250123	150400	3566882100	52800	52800	52800	52700	48
258	20250123	150300	3564352200	52800	52800	52800	52700	149
259	20250123	150200	3556497600	52800	52800	52800	52800	1
260	20250123	150100	3556444800	52800	52800	52800	52700	287
261	20250123	150000	3541293500	52800	52800	52900	52700	213
262	20250123	145900	3530049000	52800	52800	52800	52800	506
263	20250123	145800	3503332200	52800	52800	52900	52800	820
264	20250123	145700	3460035900	52800	52800	52800	52800	129
265	20250123	145600	3453224700	52800	52700	52800	52700	132
266	20250123	145500	3446267900	52800	52700	52800	52700	63
267	20250123	145400	3442945800	52800	52800	52800	52800	33
268	20250123	145300	3441203400	52800	52600	52800	52600	448
269	20250123	145200	3417577300	52700	52600	52700	52600	45
270	20250123	145100	3415209700	52600	52600	52600	52600	78
271	20250123	145000	3411106900	52700	52600	52700	52600	154
272	20250123	144900	3403005900	52600	52600	52700	52600	75
273	20250123	144800	3399060700	52600	52700	52700	52600	31
274	20250123	144700	3397429900	52700	52700	52700	52600	313
275	20250123	144600	3380941100	52700	52800	52800	52700	24
276	20250123	144500	3379676200	52700	52700	52700	52700	77
277	20250123	144400	3375618300	52700	52700	52800	52700	196
278	20250123	144300	3365288900	52700	52700	52800	52700	373
279	20250123	144200	3345631700	52700	52800	52800	52700	95
280	20250123	144100	3340625000	52800	52700	52800	52700	57
281	20250123	144000	3337620800	52800	52800	52800	52800	10
282	20250123	143900	3337092800	52800	52700	52800	52700	121
283	20250123	143800	3330716000	52700	52700	52800	52700	53
284	20250123	143700	3327922300	52700	52700	52700	52700	52
285	20250123	143600	3325181900	52800	52700	52800	52700	102
286	20250123	143500	3319805700	52700	52700	52800	52700	84
287	20250123	143400	3315378700	52700	52700	52800	52700	68
288	20250123	143300	3311792600	52700	52700	52800	52700	110
289	20250123	143200	3305994500	52700	52800	52800	52700	31
290	20250123	143100	3304360300	52800	52900	52900	52700	187
291	20250123	143000	3294492400	52900	52700	52900	52700	112
292	20250123	142900	3288583000	52900	52900	52900	52900	1
293	20250123	142800	3288530100	52700	52800	52800	52700	310
294	20250123	142700	3272167400	52900	52800	52900	52800	102
295	20250123	142600	3266781700	52800	52900	52900	52700	54
296	20250123	142500	3263932600	52800	52900	52900	52800	24
297	20250123	142400	3262665300	52900	52900	52900	52800	156
298	20250123	142300	3254425300	52900	52800	52900	52700	324
299	20250123	142200	3237302500	52800	52800	52800	52800	65
300	20250123	142100	3233870500	52700	52800	52900	52700	94
301	20250123	142000	3228908200	52800	52800	52900	52800	65
302	20250123	141900	3225476100	52900	52800	52900	52800	31
303	20250123	141800	3223839200	52800	52900	52900	52800	30
304	20250123	141700	3222255100	52800	52800	52800	52700	195
305	20250123	141600	3211961100	52900	52800	52900	52800	3
306	20250123	141500	3211802600	52800	52900	52900	52700	333
307	20250123	141400	3194222000	52900	52900	52900	52900	1
308	20250123	141300	3194169100	52900	52800	52900	52700	80
309	20250123	141200	3189952400	52800	52800	52800	52700	234
310	20250123	141100	3177604300	52800	52900	52900	52800	133
311	20250123	141000	3170581600	52900	52800	52900	52800	27
312	20250123	140900	3169155900	52800	52900	52900	52800	65
313	20250123	140800	3165723800	52900	52800	52900	52800	54
314	20250123	140700	3162872500	52800	52800	52900	52800	363
315	20250123	140600	3143706000	52800	52900	52900	52800	25
316	20250123	140500	3142385900	52800	52800	52800	52800	121
317	20250123	140400	3135997100	52800	52800	52900	52800	101
318	20250123	140300	3130664100	52800	52900	52900	52800	130
319	20250123	140200	3123790000	52900	52800	52900	52800	132
320	20250123	140100	3116819400	52900	52900	52900	52900	2
321	20250123	140000	3116713600	52800	52900	52900	52800	150
322	20250123	135900	3108778800	53000	52900	53000	52900	147
323	20250123	135800	3101002300	53000	52900	53000	52900	40
324	20250123	135700	3098885200	53000	53000	53000	52900	148
325	20250123	135600	3091046500	53000	52900	53000	52900	50
326	20250123	135500	3088401400	53000	52900	53000	52900	95
327	20250123	135400	3083375700	52900	52900	52900	52900	32
328	20250123	135300	3081682900	53000	52900	53000	52900	56
329	20250123	135200	3078720400	52900	52900	53000	52900	150
330	20250123	135100	3070785300	52900	52900	52900	52900	356
331	20250123	135000	3051952900	52900	52800	52900	52800	74
332	20250123	134900	3048045500	52800	52800	52800	52800	79
333	20250123	134800	3043874300	52800	52800	52800	52800	149
334	20250123	134700	3036007100	52900	52800	52900	52800	55
335	20250123	134600	3033103000	52900	52900	52900	52900	13
336	20250123	134500	3032415300	52900	52700	52900	52700	130
337	20250123	134400	3025554500	52800	52800	52800	52800	1
338	20250123	134300	3025501700	52800	52800	52800	52700	137
339	20250123	134200	3018272200	52900	52800	52900	52800	74
340	20250123	134100	3014364900	52900	52800	52900	52700	143
341	20250123	134000	3006817400	52800	52800	52900	52800	164
342	20250123	133900	2998158100	52900	52900	52900	52800	63
343	20250123	133800	2994830600	52800	52900	52900	52800	101
344	20250123	133700	2989497700	52800	52800	52900	52800	142
345	20250123	133600	2982000000	52900	52900	52900	52900	83
346	20250123	133500	2977609300	52900	53000	53000	52900	64
347	20250123	133400	2974223600	52900	52800	52900	52800	388
348	20250123	133300	2953704300	52800	52900	52900	52800	53
349	20250123	133200	2950905800	52900	52800	52900	52800	104
350	20250123	133100	2945414400	52800	52800	52800	52800	46
351	20250123	133000	2942985600	52800	52800	52900	52800	124
352	20250123	132900	2936438300	52900	52900	52900	52800	14
353	20250123	132800	2935698000	52800	52800	52900	52800	65
354	20250123	132700	2932264800	52900	52900	52900	52900	24
355	20250123	132600	2930995200	52800	52900	52900	52800	269
356	20250123	132500	2916781800	52900	52900	52900	52900	2
357	20250123	132400	2916676000	52800	52900	52900	52800	55
358	20250123	132300	2913771700	52800	52800	52800	52800	95
359	20250123	132200	2908755700	52800	52800	52900	52800	92
360	20250123	132100	2903898000	52900	52900	52900	52900	100
361	20250123	132000	2898608000	52800	52800	52800	52800	99
362	20250123	131900	2893380800	52800	52700	52900	52700	183
363	20250123	131800	2883720700	52700	52700	52900	52700	334
364	20250123	131700	2866118600	52700	52800	52800	52700	91
365	20250123	131600	2861320700	52800	52800	52900	52700	2393
366	20250123	131500	2735061800	52900	52800	52900	52800	81
367	20250123	131400	2730780100	52900	52900	52900	52800	125
368	20250123	131300	2724178900	52900	52900	52900	52800	68
369	20250123	131200	2720587100	52900	52900	52900	52800	213
370	20250123	131100	2709322400	52800	52800	52800	52800	311
371	20250123	131000	2692901600	52900	52800	52900	52800	4
372	20250123	130900	2692690300	52800	52800	52900	52800	105
373	20250123	130800	2687146000	52900	52900	52900	52800	151
374	20250123	130700	2679167500	52900	52800	52900	52800	71
375	20250123	130600	2675414800	52800	52900	52900	52800	35
376	20250123	130500	2673565800	52900	52900	52900	52800	149
377	20250123	130400	2665698000	52900	52900	53000	52900	185
378	20250123	130300	2655910700	52900	52900	52900	52900	67
379	20250123	130200	2652366400	52900	52900	52900	52900	2
380	20250123	130100	2652260600	52900	52900	53000	52900	117
381	20250123	130000	2646070900	52900	52900	53000	52900	40
382	20250123	125900	2643954800	52900	52900	52900	52900	24
383	20250123	125800	2642685200	52900	52900	52900	52900	0
384	20250123	125700	2642685200	52900	52900	52900	52900	115
385	20250123	125600	2636601700	52900	53000	53000	52900	29
386	20250123	125500	2635067000	53000	53000	53000	52900	30
387	20250123	125400	2633477800	52900	53000	53000	52900	459
388	20250123	125300	2609196600	53000	52900	53000	52900	27
389	20250123	125200	2607768200	52900	53000	53000	52900	127
390	20250123	125100	2601039100	53000	53000	53000	53000	257
391	20250123	125000	2587418100	52900	52900	52900	52900	130
392	20250123	124900	2580541100	52900	52900	52900	52900	26
393	20250123	124800	2579165700	52900	52900	52900	52900	100
394	20250123	124700	2573875700	52900	52900	53000	52900	216
395	20250123	124600	2562447500	52900	53000	53000	52900	23
396	20250123	124500	2561230700	53000	53000	53000	53000	326
397	20250123	124400	2543952700	53000	53000	53000	53000	171
398	20250123	124300	2534889700	53100	53100	53100	53100	2
399	20250123	124200	2534783500	53100	53000	53200	53000	195
400	20250123	124100	2524438300	53000	53000	53000	53000	28
401	20250123	124000	2522954300	53000	53000	53000	53000	143
402	20250123	123900	2515375300	53000	53000	53000	53000	23
403	20250123	123800	2514156300	53200	53200	53200	53200	16
404	20250123	123700	2513305100	53000	53000	53000	53000	26
405	20250123	123600	2511927100	53000	53000	53000	53000	65
406	20250123	123500	2508482100	53000	53100	53100	53000	93
407	20250123	123400	2503545700	53000	53000	53000	53000	23
408	20250123	123300	2502326700	53100	53100	53100	53100	6
409	20250123	123200	2502008100	53100	53100	53100	53100	161
410	20250123	123100	2493459000	53100	53100	53100	53100	44
411	20250123	123000	2491122600	53100	53200	53200	53100	12
412	20250123	122900	2490484400	53200	53100	53200	53100	90
413	20250123	122800	2485704700	53200	53100	53200	53100	52
414	20250123	122700	2482942300	53200	53200	53200	53100	93
415	20250123	122600	2478001400	53200	53100	53200	53100	31
416	20250123	122500	2476352300	53200	53200	53200	53200	24
417	20250123	122400	2475075500	53200	53100	53200	53100	76
418	20250123	122300	2471039600	53000	53000	53100	53000	116
419	20250123	122200	2464888900	53100	53100	53100	53100	29
420	20250123	122100	2463349000	53100	53100	53100	53100	41
421	20250123	122000	2461171900	53000	53000	53100	53000	134
422	20250123	121900	2454063200	53100	53000	53100	53000	151
423	20250123	121800	2446054200	53100	53100	53100	53100	18
424	20250123	121700	2445098400	53100	53100	53100	53100	28
425	20250123	121600	2443611600	53000	53100	53100	53000	266
426	20250123	121500	2429506800	53100	53100	53100	53000	22
427	20250123	121400	2428339000	53100	53100	53100	53000	47
428	20250123	121300	2425845300	53100	53100	53100	53000	96
429	20250123	121200	2420755000	53100	53100	53100	53100	24
430	20250123	121100	2419480600	53100	53100	53100	53000	101
431	20250123	121000	2414124600	53000	53100	53100	53000	52
432	20250123	120900	2411365300	53100	53100	53100	53100	17
433	20250123	120800	2410462600	53100	53000	53100	53000	81
434	20250123	120700	2406166800	53100	53000	53100	53000	34
435	20250123	120600	2404363000	53100	53000	53100	52900	47
436	20250123	120500	2401872800	53000	53000	53000	53000	24
437	20250123	120400	2400600800	52900	53000	53000	52900	63
438	20250123	120300	2397266000	53000	53000	53000	53000	30
439	20250123	120200	2395676000	53100	52900	53100	52900	45
440	20250123	120100	2393292100	53000	53000	53000	53000	13
441	20250123	120000	2392603100	53000	53100	53100	53000	131
442	20250123	115900	2385659100	53100	53000	53100	53000	28
443	20250123	115800	2384173400	52900	53000	53000	52900	104
444	20250123	115700	2378670200	52900	53100	53100	52900	48
445	20250123	115600	2376126300	53000	53000	53000	53000	21
446	20250123	115500	2375013300	53000	52900	53000	52900	11
447	20250123	115400	2374430400	53100	52900	53100	52800	425
448	20250123	115300	2351963800	52800	53000	53000	52800	33
449	20250123	115200	2350217600	53000	52900	53000	52900	113
450	20250123	115100	2344236900	52900	52900	53000	52900	23
451	20250123	115000	2343019800	53000	53000	53000	52900	41
452	20250123	114900	2340848400	53000	52900	53000	52900	151
453	20250123	114800	2332858300	53000	53000	53000	52900	19
454	20250123	114700	2331851500	53000	53000	53000	53000	34
455	20250123	114600	2330049500	53000	53000	53000	52900	50
456	20250123	114500	2327401900	53000	53000	53100	52900	64
457	20250123	114400	2324010900	53000	53000	53100	53000	44
458	20250123	114300	2321677200	53000	52900	53100	52900	51
459	20250123	114200	2318976800	52900	53000	53000	52900	69
460	20250123	114100	2315324300	53000	53000	53000	52900	35
461	20250123	114000	2313471300	53000	53000	53000	52900	55
462	20250123	113900	2310558300	53000	53000	53000	52900	75
463	20250123	113800	2306587600	53000	53000	53000	52900	33
464	20250123	113700	2304838800	52900	53000	53100	52900	203
465	20250123	113600	2294093400	53000	53100	53100	52900	67
466	20250123	113500	2290543100	53000	53100	53100	53000	33
467	20250123	113400	2288792800	53000	53100	53100	53000	24
468	20250123	113300	2287519200	53000	52900	53000	52900	46
469	20250123	113200	2285083600	52900	53000	53100	52900	179
470	20250123	113100	2275599700	53100	53100	53100	53100	30
471	20250123	113000	2274006700	53000	53000	53100	53000	88
472	20250123	112900	2269341100	53100	53000	53100	53000	99
473	20250123	112800	2264091300	53000	53100	53100	53000	47
474	20250123	112700	2261598100	53000	53100	53100	53000	40
475	20250123	112600	2259477100	53100	53100	53100	53000	41
476	20250123	112500	2257301900	53100	53100	53200	53100	34
477	20250123	112400	2255494300	53100	53000	53100	53000	67
478	20250123	112300	2251939000	53000	53100	53100	53000	127
479	20250123	112200	2245205700	53100	53100	53100	53100	69
480	20250123	112100	2241541800	53100	53100	53100	53100	49
481	20250123	112000	2238939900	53100	53100	53100	53000	83
482	20250123	111900	2234537900	53100	53000	53100	53000	403
483	20250123	111800	2213177200	53100	53100	53100	53100	50
484	20250123	111700	2210522200	53100	53100	53100	53000	87
485	20250123	111600	2205909400	53100	53100	53100	53100	132
486	20250123	111500	2198900200	53200	53200	53200	53100	50
487	20250123	111400	2196242100	53200	53200	53200	53100	145
488	20250123	111300	2188535100	53200	53200	53200	53200	61
489	20250123	111200	2185289900	53200	53200	53200	53200	27
490	20250123	111100	2183853500	53200	53100	53200	53100	119
491	20250123	111000	2177531800	53200	53200	53200	53200	30
492	20250123	110900	2175935800	53200	53200	53200	53100	32
493	20250123	110800	2174233900	53100	53200	53200	53100	114
494	20250123	110700	2168179200	53200	53200	53200	53100	98
495	20250123	110600	2162972500	53100	53200	53200	53100	54
496	20250123	110500	2160101800	53200	53200	53200	53100	12
497	20250123	110400	2159463500	53200	53200	53200	53100	98
498	20250123	110300	2154257500	53200	53200	53200	53100	37
499	20250123	110200	2152290100	53200	53200	53200	53100	35
500	20250123	110100	2150430000	53200	53200	53200	53200	16
501	20250123	110000	2149578800	53200	53100	53200	53000	380
502	20250123	105900	2129426500	53100	53200	53200	53100	56
503	20250123	105800	2126451300	53200	53200	53200	53000	34
504	20250123	105700	2124645900	53300	53300	53300	53200	184
505	20250123	105600	2114854100	53300	53200	53300	53200	19
506	20250123	105500	2113842100	53200	53100	53200	53100	169
507	20250123	105400	2104858400	53200	53200	53200	53100	44
508	20250123	105300	2102519600	53200	53200	53200	53100	44
509	20250123	105200	2100178900	53200	53100	53200	53100	135
510	20250123	105100	2092999100	53200	53200	53200	53200	47
511	20250123	105000	2090498700	53200	53100	53200	53100	137
512	20250123	104900	2083213000	53200	53200	53200	53200	33
513	20250123	104800	2081457400	53100	53200	53200	53100	64
514	20250123	104700	2078057600	53200	53200	53200	53200	39
515	20250123	104600	2075982800	53200	53100	53200	53100	35
516	20250123	104500	2074123200	53100	53200	53200	53100	408
517	20250123	104400	2052456100	53100	53200	53300	53100	625
518	20250123	104300	2019210600	53300	53300	53300	53300	28
519	20250123	104200	2017718200	53300	53300	53300	53200	93
520	20250123	104100	2012768200	53200	53300	53300	53200	44
521	20250123	104000	2010425000	53300	53300	53300	53300	38
522	20250123	103900	2008399600	53300	53300	53300	53300	42
523	20250123	103800	2006161000	53300	53300	53300	53200	124
524	20250123	103700	1999558900	53200	53300	53300	53200	31
525	20250123	103600	1997908000	53400	53300	53400	53200	88
526	20250123	103500	1993224400	53300	53400	53400	53300	88
527	20250123	103400	1988533600	53400	53400	53400	53400	20
528	20250123	103300	1987465600	53300	53200	53300	53200	84
529	20250123	103200	1982994400	53300	53300	53300	53300	29
530	20250123	103100	1981448700	53300	53400	53400	53200	379
531	20250123	103000	1961246400	53400	53400	53400	53300	103
532	20250123	102900	1955746300	53400	53400	53400	53400	26
533	20250123	102800	1954357900	53400	53400	53500	53400	143
534	20250123	102700	1946719400	53400	53400	53400	53300	168
535	20250123	102600	1937752000	53400	53400	53400	53400	196
536	20250123	102500	1927285600	53400	53400	53400	53400	56
537	20250123	102400	1924295200	53300	53300	53400	53300	40
538	20250123	102300	1922162800	53300	53300	53400	53300	49
539	20250123	102200	1919550700	53300	53300	53300	53300	80
540	20250123	102100	1915286700	53300	53300	53300	53200	155
541	20250123	102000	1907035200	53300	53300	53300	53200	183
542	20250123	101900	1897286100	53300	53300	53300	53300	45
543	20250123	101800	1894887600	53300	53300	53300	53300	34
544	20250123	101700	1893075400	53300	53400	53400	53300	311
545	20250123	101600	1876492500	53400	53300	53400	53200	179
546	20250123	101500	1866952900	53300	53300	53300	53200	39
547	20250123	101400	1864875700	53300	53300	53300	53300	24
548	20250123	101300	1863596500	53300	53200	53300	53200	332
549	20250123	101200	1845921200	53200	53200	53300	53100	620
550	20250123	101100	1812968800	53200	53400	53400	53200	220
551	20250123	101000	1801244600	53400	53300	53400	53300	93
552	20250123	100900	1796287200	53300	53400	53400	53200	87
553	20250123	100800	1791652000	53200	53400	53400	53200	164
554	20250123	100700	1782911000	53300	53600	53600	53300	601
555	20250123	100600	1750803100	53600	53700	53700	53600	29
556	20250123	100500	1749248200	53700	53700	53700	53700	26
557	20250123	100400	1747852000	53700	53600	53700	53600	28
558	20250123	100300	1746349600	53500	53700	53700	53500	172
559	20250123	100200	1737136500	53700	53700	53700	53700	24
560	20250123	100100	1735847700	53700	53700	53700	53600	335
561	20250123	100000	1717860300	53700	53700	53700	53700	23
562	20250123	095900	1716625200	53600	53600	53600	53500	29
563	20250123	095800	1715071300	53500	53600	53600	53500	18
564	20250123	095700	1714106600	53600	53500	53600	53500	320
565	20250123	095600	1696986200	53500	53600	53600	53500	353
566	20250123	095500	1678067900	53600	53600	53700	53500	162
567	20250123	095400	1669386700	53600	53600	53600	53600	96
568	20250123	095300	1664241100	53700	53700	53700	53700	180
569	20250123	095200	1654575100	53600	53600	53600	53600	0
570	20250123	095100	1654575100	53600	53600	53600	53600	0
571	20250123	095000	1654575100	53600	53600	53600	53600	29
572	20250123	094900	1653020700	53600	53600	53600	53600	75
573	20250123	094800	1649000700	53600	53700	53700	53600	92
574	20250123	094700	1644068100	53600	53600	53600	53600	314
575	20250123	094600	1627237700	53700	53700	53700	53700	61
576	20250123	094500	1623962000	53700	53700	53700	53600	42
577	20250123	094400	1621709700	53700	53900	53900	53700	73
578	20250123	094300	1617789400	53700	53800	53800	53700	35
579	20250123	094200	1615908800	53800	53800	53800	53800	0
580	20250123	094100	1615908800	53800	53800	53800	53700	31
581	20250123	094000	1614241100	53800	53800	53900	53800	58
582	20250123	093900	1611120500	53700	53800	53800	53700	114
583	20250123	093800	1604989300	53800	53800	53800	53800	0
584	20250123	093700	1604989300	53800	53800	53800	53800	1
585	20250123	093600	1604935500	53900	53600	53900	53600	163
586	20250123	093500	1596187100	53600	53700	53700	53600	190
587	20250123	093400	1585984200	53800	53800	53800	53700	68
588	20250123	093300	1582329800	53900	54000	54000	53800	637
589	20250123	093200	1548013200	54000	54000	54000	53900	51
590	20250123	093100	1545263900	54000	54000	54000	53900	163
591	20250123	093000	1536475300	54000	54000	54100	53900	55
592	20250123	092900	1533504300	54000	54000	54000	54000	151
593	20250123	092800	1525350300	54100	54300	54300	54000	194
594	20250123	092700	1514858900	54000	54100	54300	54000	136
595	20250123	092600	1507505300	54100	54200	54200	54000	295
596	20250123	092500	1491538400	54300	54300	54400	54300	336
597	20250123	092400	1473290300	54300	54400	54500	54300	967
598	20250123	092300	1420700900	54400	54400	54500	54400	167
599	20250123	092200	1411614200	54400	54600	54600	54400	677
600	20250123	092100	1374678200	54600	54400	54900	54400	4081
601	20250123	092000	1151699400	54400	54400	54400	54300	629
602	20250123	091900	1117502200	54400	54400	54400	54300	771
603	20250123	091800	1075574700	54400	54100	54500	54100	3169
604	20250123	091700	903391500	54100	54100	54200	54100	1160
605	20250123	091600	840578800	54200	54100	54200	54000	997
606	20250123	091500	786678400	54000	54000	54000	53900	978
607	20250123	091400	733871000	54000	54000	54100	53900	1064
608	20250123	091300	676413500	54000	54100	54200	53900	1393
609	20250123	091200	601038100	54100	53500	54100	53500	2989
610	20250123	091100	440101500	53400	53400	53500	53400	326
611	20250123	091000	422686300	53400	53300	53400	53300	362
612	20250123	090900	403355700	53300	53200	53300	53200	518
613	20250123	090800	375750100	53200	53100	53200	53100	360
614	20250123	090700	356631800	53100	53500	53500	53100	240
615	20250123	090600	343840500	53400	53200	53400	53200	285
616	20250123	090500	328650000	53100	52900	53100	52900	61
617	20250123	090400	325415900	52900	53400	53400	52800	436
618	20250123	090300	302271700	53500	53600	53700	53400	771
619	20250123	090200	261042600	53600	53400	53900	53400	1645
620	20250123	090100	172667100	53400	53000	53600	53000	2170
621	20250123	090000	56685100	52800	53000	53100	52800	1000