KissMeData/039130/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192400	2834902900	53400	53400	53400	53400	2465
3	20250116	192300	2834902900	53400	53400	53400	53400	0
4	20250116	192200	2834902900	53400	53400	53400	53400	0
5	20250116	192100	2834902900	53400	53400	53400	53400	0
6	20250116	192000	2834902900	53400	53400	53400	53400	0
7	20250116	191900	2834902900	53400	53400	53400	53400	0
8	20250116	191800	2834902900	53400	53400	53400	53400	0
9	20250116	191700	2834902900	53400	53400	53400	53400	0
10	20250116	191600	2834902900	53400	53400	53400	53400	0
11	20250116	191500	2834902900	53400	53400	53400	53400	0
12	20250116	191400	2834902900	53400	53400	53400	53400	0
13	20250116	191300	2834902900	53400	53400	53400	53400	0
14	20250116	191200	2834902900	53400	53400	53400	53400	0
15	20250116	191100	2834902900	53400	53400	53400	53400	0
16	20250116	191000	2834902900	53400	53400	53400	53400	0
17	20250116	190900	2834902900	53400	53400	53400	53400	0
18	20250116	190800	2834902900	53400	53400	53400	53400	0
19	20250116	190700	2834902900	53400	53400	53400	53400	0
20	20250116	190600	2834902900	53400	53400	53400	53400	0
21	20250116	190500	2834902900	53400	53400	53400	53400	0
22	20250116	190400	2834902900	53400	53400	53400	53400	0
23	20250116	190300	2834902900	53400	53400	53400	53400	0
24	20250116	190200	2834902900	53400	53400	53400	53400	0
25	20250116	190100	2834902900	53400	53400	53400	53400	0
26	20250116	190000	2834902900	53400	53400	53400	53400	0
27	20250116	185900	2834902900	53400	53400	53400	53400	0
28	20250116	185800	2834902900	53400	53400	53400	53400	0
29	20250116	185700	2834902900	53400	53400	53400	53400	0
30	20250116	185600	2834902900	53400	53400	53400	53400	0
31	20250116	185500	2834902900	53400	53400	53400	53400	0
32	20250116	185400	2834902900	53400	53400	53400	53400	2465
33	20250116	185300	2834902900	53400	53400	53400	53400	0
34	20250116	185200	2834902900	53400	53400	53400	53400	0
35	20250116	185100	2834902900	53400	53400	53400	53400	0
36	20250116	185000	2834902900	53400	53400	53400	53400	0
37	20250116	184900	2834902900	53400	53400	53400	53400	0
38	20250116	184800	2834902900	53400	53400	53400	53400	0
39	20250116	184700	2834902900	53400	53400	53400	53400	0
40	20250116	184600	2834902900	53400	53400	53400	53400	0
41	20250116	184500	2834902900	53400	53400	53400	53400	0
42	20250116	184400	2834902900	53400	53400	53400	53400	0
43	20250116	184300	2834902900	53400	53400	53400	53400	0
44	20250116	184200	2834902900	53400	53400	53400	53400	0
45	20250116	184100	2834902900	53400	53400	53400	53400	0
46	20250116	184000	2834902900	53400	53400	53400	53400	0
47	20250116	183900	2834902900	53400	53400	53400	53400	0
48	20250116	183800	2834902900	53400	53400	53400	53400	0
49	20250116	183700	2834902900	53400	53400	53400	53400	0
50	20250116	183600	2834902900	53400	53400	53400	53400	0
51	20250116	183500	2834902900	53400	53400	53400	53400	0
52	20250116	183400	2834902900	53400	53400	53400	53400	0
53	20250116	183300	2834902900	53400	53400	53400	53400	0
54	20250116	183200	2834902900	53400	53400	53400	53400	0
55	20250116	183100	2834902900	53400	53400	53400	53400	0
56	20250116	183000	2834902900	53400	53400	53400	53400	0
57	20250116	182900	2834902900	53400	53400	53400	53400	0
58	20250116	182800	2834902900	53400	53400	53400	53400	0
59	20250116	182700	2834902900	53400	53400	53400	53400	0
60	20250116	182600	2834902900	53400	53400	53400	53400	0
61	20250116	182500	2834902900	53400	53400	53400	53400	0
62	20250116	182400	2834902900	53400	53400	53400	53400	2465
63	20250116	182300	2834902900	53400	53400	53400	53400	0
64	20250116	182200	2834902900	53400	53400	53400	53400	0
65	20250116	182100	2834902900	53400	53400	53400	53400	0
66	20250116	182000	2834902900	53400	53400	53400	53400	0
67	20250116	181900	2834902900	53400	53400	53400	53400	0
68	20250116	181800	2834902900	53400	53400	53400	53400	0
69	20250116	181700	2834902900	53400	53400	53400	53400	0
70	20250116	181600	2834902900	53400	53400	53400	53400	0
71	20250116	181500	2834902900	53400	53400	53400	53400	0
72	20250116	181400	2834902900	53400	53400	53400	53400	0
73	20250116	181300	2834902900	53400	53400	53400	53400	0
74	20250116	181200	2834902900	53400	53400	53400	53400	0
75	20250116	181100	2834902900	53400	53400	53400	53400	0
76	20250116	181000	2834902900	53400	53400	53400	53400	0
77	20250116	180900	2834902900	53400	53400	53400	53400	0
78	20250116	180800	2834902900	53400	53400	53400	53400	0
79	20250116	180700	2834902900	53400	53400	53400	53400	0
80	20250116	180600	2834902900	53400	53400	53400	53400	0
81	20250116	180500	2834902900	53400	53400	53400	53400	0
82	20250116	180400	2834902900	53400	53400	53400	53400	0
83	20250116	180300	2834902900	53400	53400	53400	53400	0
84	20250116	180200	2834902900	53400	53400	53400	53400	0
85	20250116	180100	2834902900	53400	53400	53400	53400	0
86	20250116	180000	2834902900	53400	53400	53400	53400	0
87	20250116	175900	2834902900	53400	53400	53400	53400	0
88	20250116	175800	2834902900	53400	53400	53400	53400	0
89	20250116	175700	2834902900	53400	53400	53400	53400	0
90	20250116	175600	2834902900	53400	53400	53400	53400	0
91	20250116	175500	2834902900	53400	53400	53400	53400	0
92	20250116	175400	2834902900	53400	53400	53400	53400	2465
93	20250116	175300	2834902900	53400	53400	53400	53400	0
94	20250116	175200	2834902900	53400	53400	53400	53400	0
95	20250116	175100	2834902900	53400	53400	53400	53400	0
96	20250116	175000	2834902900	53400	53400	53400	53400	0
97	20250116	174900	2834902900	53400	53400	53400	53400	0
98	20250116	174800	2834902900	53400	53400	53400	53400	0
99	20250116	174700	2834902900	53400	53400	53400	53400	0
100	20250116	174600	2834902900	53400	53400	53400	53400	0
101	20250116	174500	2834902900	53400	53400	53400	53400	0
102	20250116	174400	2834902900	53400	53400	53400	53400	0
103	20250116	174300	2834902900	53400	53400	53400	53400	0
104	20250116	174200	2834902900	53400	53400	53400	53400	0
105	20250116	174100	2834902900	53400	53400	53400	53400	0
106	20250116	174000	2834902900	53400	53400	53400	53400	0
107	20250116	173900	2834902900	53400	53400	53400	53400	0
108	20250116	173800	2834902900	53400	53400	53400	53400	0
109	20250116	173700	2834902900	53400	53400	53400	53400	0
110	20250116	173600	2834902900	53400	53400	53400	53400	0
111	20250116	173500	2834902900	53400	53400	53400	53400	0
112	20250116	173400	2834902900	53400	53400	53400	53400	0
113	20250116	173300	2834902900	53400	53400	53400	53400	0
114	20250116	173200	2834902900	53400	53400	53400	53400	0
115	20250116	173100	2834902900	53400	53400	53400	53400	0
116	20250116	173000	2834902900	53400	53400	53400	53400	0
117	20250116	172900	2834902900	53400	53400	53400	53400	0
118	20250116	172800	2834902900	53400	53400	53400	53400	0
119	20250116	172700	2834902900	53400	53400	53400	53400	0
120	20250116	172600	2834902900	53400	53400	53400	53400	0
121	20250116	172500	2834902900	53400	53400	53400	53400	0
122	20250116	172400	2834902900	53400	53400	53400	53400	2465
123	20250116	172300	2834902900	53400	53400	53400	53400	0
124	20250116	172200	2834902900	53400	53400	53400	53400	0
125	20250116	172100	2834902900	53400	53400	53400	53400	0
126	20250116	172000	2834902900	53400	53400	53400	53400	0
127	20250116	171900	2834902900	53400	53400	53400	53400	0
128	20250116	171800	2834902900	53400	53400	53400	53400	0
129	20250116	171700	2834902900	53400	53400	53400	53400	0
130	20250116	171600	2834902900	53400	53400	53400	53400	0
131	20250116	171500	2834902900	53400	53400	53400	53400	0
132	20250116	171400	2834902900	53400	53400	53400	53400	0
133	20250116	171300	2834902900	53400	53400	53400	53400	0
134	20250116	171200	2834902900	53400	53400	53400	53400	0
135	20250116	171100	2834902900	53400	53400	53400	53400	0
136	20250116	171000	2834902900	53400	53400	53400	53400	0
137	20250116	170900	2834902900	53400	53400	53400	53400	0
138	20250116	170800	2834902900	53400	53400	53400	53400	0
139	20250116	170700	2834902900	53400	53400	53400	53400	0
140	20250116	170600	2834902900	53400	53400	53400	53400	0
141	20250116	170500	2834902900	53400	53400	53400	53400	0
142	20250116	170400	2834902900	53400	53400	53400	53400	0
143	20250116	170300	2834902900	53400	53400	53400	53400	0
144	20250116	170200	2834902900	53400	53400	53400	53400	0
145	20250116	170100	2834902900	53400	53400	53400	53400	0
146	20250116	170000	2834902900	53400	53400	53400	53400	0
147	20250116	165900	2834902900	53400	53400	53400	53400	0
148	20250116	165800	2834902900	53400	53400	53400	53400	0
149	20250116	165700	2834902900	53400	53400	53400	53400	0
150	20250116	165600	2834902900	53400	53400	53400	53400	0
151	20250116	165500	2834902900	53400	53400	53400	53400	0
152	20250116	165400	2834902900	53400	53400	53400	53400	2465
153	20250116	165300	2834902900	53400	53400	53400	53400	0
154	20250116	165200	2834902900	53400	53400	53400	53400	0
155	20250116	165100	2834902900	53400	53400	53400	53400	0
156	20250116	165000	2834902900	53400	53400	53400	53400	0
157	20250116	164900	2834902900	53400	53400	53400	53400	0
158	20250116	164800	2834902900	53400	53400	53400	53400	0
159	20250116	164700	2834902900	53400	53400	53400	53400	0
160	20250116	164600	2834902900	53400	53400	53400	53400	0
161	20250116	164500	2834902900	53400	53400	53400	53400	0
162	20250116	164400	2834902900	53400	53400	53400	53400	0
163	20250116	164300	2834902900	53400	53400	53400	53400	0
164	20250116	164200	2834902900	53400	53400	53400	53400	0
165	20250116	164100	2834902900	53400	53400	53400	53400	0
166	20250116	164000	2834902900	53400	53400	53400	53400	0
167	20250116	163900	2834902900	53400	53400	53400	53400	0
168	20250116	163800	2834902900	53400	53400	53400	53400	0
169	20250116	163700	2834902900	53400	53400	53400	53400	0
170	20250116	163600	2834902900	53400	53400	53400	53400	0
171	20250116	163500	2834902900	53400	53400	53400	53400	0
172	20250116	163400	2834902900	53400	53400	53400	53400	0
173	20250116	163300	2834902900	53400	53400	53400	53400	0
174	20250116	163200	2834902900	53400	53400	53400	53400	0
175	20250116	163100	2834902900	53400	53400	53400	53400	0
176	20250116	163000	2834902900	53400	53400	53400	53400	0
177	20250116	162900	2834902900	53400	53400	53400	53400	0
178	20250116	162800	2834902900	53400	53400	53400	53400	0
179	20250116	162700	2834902900	53400	53400	53400	53400	0
180	20250116	162600	2834902900	53400	53400	53400	53400	0
181	20250116	162500	2834902900	53400	53400	53400	53400	0
182	20250116	162400	2834902900	53400	53400	53400	53400	2465
183	20250116	162300	2834902900	53400	53400	53400	53400	0
184	20250116	162200	2834902900	53400	53400	53400	53400	0
185	20250116	162100	2834902900	53400	53400	53400	53400	0
186	20250116	162000	2834902900	53400	53400	53400	53400	0
187	20250116	161900	2834902900	53400	53400	53400	53400	0
188	20250116	161800	2834902900	53400	53400	53400	53400	0
189	20250116	161700	2834902900	53400	53400	53400	53400	0
190	20250116	161600	2834902900	53400	53400	53400	53400	0
191	20250116	161500	2834902900	53400	53400	53400	53400	0
192	20250116	161400	2834902900	53400	53400	53400	53400	0
193	20250116	161300	2834902900	53400	53400	53400	53400	0
194	20250116	161200	2834902900	53400	53400	53400	53400	0
195	20250116	161100	2834902900	53400	53400	53400	53400	0
196	20250116	161000	2834902900	53400	53400	53400	53400	0
197	20250116	160900	2834902900	53400	53400	53400	53400	0
198	20250116	160800	2834902900	53400	53400	53400	53400	0
199	20250116	160700	2834902900	53400	53400	53400	53400	0
200	20250116	160600	2834902900	53400	53400	53400	53400	0
201	20250116	160500	2834902900	53400	53400	53400	53400	0
202	20250116	160400	2834902900	53400	53400	53400	53400	0
203	20250116	160300	2834902900	53400	53400	53400	53400	0
204	20250116	160200	2834902900	53400	53400	53400	53400	0
205	20250116	160100	2834902900	53400	53400	53400	53400	0
206	20250116	160000	2834902900	53400	53400	53400	53400	0
207	20250116	155900	2834902900	53400	53400	53400	53400	0
208	20250116	155800	2834902900	53400	53400	53400	53400	0
209	20250116	155700	2834902900	53400	53400	53400	53400	0
210	20250116	155600	2834902900	53400	53400	53400	53400	0
211	20250116	155500	2834902900	53400	53400	53400	53400	0
212	20250116	155400	2834902900	53400	53400	53400	53400	2465
213	20250116	155300	2834902900	53400	53400	53400	53400	0
214	20250116	155200	2834902900	53400	53400	53400	53400	0
215	20250116	155100	2834902900	53400	53400	53400	53400	0
216	20250116	155000	2834902900	53400	53400	53400	53400	0
217	20250116	154900	2834902900	53400	53400	53400	53400	0
218	20250116	154800	2834902900	53400	53400	53400	53400	0
219	20250116	154700	2834902900	53400	53400	53400	53400	0
220	20250116	154600	2834902900	53400	53400	53400	53400	0
221	20250116	154500	2834902900	53400	53400	53400	53400	0
222	20250116	154400	2834902900	53400	53400	53400	53400	0
223	20250116	154300	2834902900	53400	53400	53400	53400	0
224	20250116	154200	2834902900	53400	53400	53400	53400	0
225	20250116	154100	2834902900	53400	53400	53400	53400	0
226	20250116	154000	2834902900	53400	53400	53400	53400	0
227	20250116	153900	2834902900	53400	53400	53400	53400	0
228	20250116	153800	2834902900	53400	53400	53400	53400	0
229	20250116	153700	2834902900	53400	53400	53400	53400	0
230	20250116	153600	2834902900	53400	53400	53400	53400	0
231	20250116	153500	2834902900	53400	53400	53400	53400	0
232	20250116	153400	2834902900	53400	53400	53400	53400	0
233	20250116	153300	2834902900	53400	53400	53400	53400	0
234	20250116	153200	2834902900	53400	53400	53400	53400	0
235	20250116	153100	2834902900	53400	53400	53400	53400	0
236	20250116	153000	2834902900	53400	53400	53400	53400	2465
237	20250116	152900	2703271900	53400	53400	53400	53400	0
238	20250116	152800	2703271900	53400	53400	53400	53400	0
239	20250116	152700	2703271900	53400	53400	53400	53400	0
240	20250116	152600	2703271900	53400	53400	53400	53400	0
241	20250116	152500	2703271900	53400	53400	53400	53400	0
242	20250116	152400	2703271900	53400	53400	53400	53400	0
243	20250116	152300	2703271900	53400	53400	53400	53400	0
244	20250116	152200	2703271900	53400	53400	53400	53400	0
245	20250116	152100	2703271900	53400	53400	53400	53400	0
246	20250116	152000	2703271900	53400	53400	53400	53400	0
247	20250116	151900	2703271900	53400	53400	53400	53300	50
248	20250116	151800	2700604900	53300	53300	53400	53300	54
249	20250116	151700	2697726600	53400	53300	53400	53300	13
250	20250116	151600	2697033100	53400	53400	53500	53300	286
251	20250116	151500	2681763200	53300	53300	53400	53300	118
252	20250116	151400	2675464600	53300	53300	53300	53300	42
253	20250116	151300	2673226000	53300	53300	53400	53300	51
254	20250116	151200	2670506400	53300	53300	53400	53300	12
255	20250116	151100	2669866600	53300	53300	53400	53300	60
256	20250116	151000	2666667600	53400	53400	53400	53300	36
257	20250116	150900	2664746100	53400	53300	53400	53300	35
258	20250116	150800	2662879300	53300	53300	53400	53300	61
259	20250116	150700	2659626100	53400	53300	53400	53300	40
260	20250116	150600	2657493700	53300	53300	53300	53300	12
261	20250116	150500	2656854100	53300	53300	53300	53300	29
262	20250116	150400	2655308400	53400	53300	53400	53300	44
263	20250116	150300	2652962800	53200	53200	53200	53200	10
264	20250116	150200	2652430800	53300	53200	53400	53200	220
265	20250116	150100	2640704300	53300	53200	53300	53200	384
266	20250116	150000	2620238100	53200	53400	53400	53200	10
267	20250116	145900	2619705700	53200	53300	53400	53200	83
268	20250116	145800	2615283000	53300	53200	53400	53200	51
269	20250116	145700	2612564500	53200	53300	53400	53200	197
270	20250116	145600	2602076800	53400	53300	53400	53300	94
271	20250116	145500	2597058000	53400	53300	53400	53300	37
272	20250116	145400	2595085500	53300	53300	53300	53300	50
273	20250116	145300	2592420500	53200	53300	53300	53200	19
274	20250116	145200	2591408400	53300	53200	53300	53200	34
275	20250116	145100	2589597300	53200	53300	53400	53200	1014
276	20250116	145000	2535597100	53300	53400	53400	53300	35
277	20250116	144900	2533731500	53400	53400	53400	53300	31
278	20250116	144800	2532077100	53200	53300	53400	53200	154
279	20250116	144700	2523859000	53300	53300	53300	53200	36
280	20250116	144600	2521942700	53300	53300	53300	53200	50
281	20250116	144500	2519277900	53200	53300	53300	53200	550
282	20250116	144400	2489968200	53300	53400	53400	53300	7
283	20250116	144300	2489594700	53400	53400	53400	53300	46
284	20250116	144200	2487141800	53300	53300	53400	53300	36
285	20250116	144100	2485222900	53300	53400	53400	53300	39
286	20250116	144000	2483141900	53300	53300	53400	53300	77
287	20250116	143900	2479034200	53300	53300	53300	53300	58
288	20250116	143800	2475942800	53400	53400	53400	53300	57
289	20250116	143700	2472902400	53300	53300	53300	53300	10
290	20250116	143600	2472369400	53300	53400	53400	53300	52
291	20250116	143500	2469595800	53400	53300	53400	53300	9
292	20250116	143400	2469115400	53500	53400	53500	53300	74
293	20250116	143300	2465162200	53400	53500	53500	53300	64
294	20250116	143200	2461747700	53400	53400	53500	53400	84
295	20250116	143100	2457257400	53400	53300	53400	53300	40
296	20250116	143000	2455123800	53300	53400	53400	53300	60
297	20250116	142900	2451921100	53400	53400	53400	53300	76
298	20250116	142800	2447865900	53400	53300	53400	53300	20
299	20250116	142700	2446798600	53400	53300	53400	53300	52
300	20250116	142600	2444022000	53300	53400	53500	53300	190
301	20250116	142500	2433877500	53400	53400	53500	53400	35
302	20250116	142400	2432005400	53400	53400	53600	53400	37
303	20250116	142300	2430023900	53400	53400	53500	53400	75
304	20250116	142200	2426015400	53400	53500	53600	53400	38
305	20250116	142100	2423981100	53400	53400	53500	53300	55
306	20250116	142000	2421043700	53400	53500	53500	53400	31
307	20250116	141900	2419385500	53400	53400	53600	53400	95
308	20250116	141800	2414304900	53400	53500	53500	53400	51
309	20250116	141700	2411579200	53400	53500	53500	53400	70
310	20250116	141600	2407837800	53500	53400	53500	53400	67
311	20250116	141500	2404256500	53400	53400	53500	53400	55
312	20250116	141400	2401316100	53400	53400	53500	53400	66
313	20250116	141300	2397788300	53400	53400	53500	53400	35
314	20250116	141200	2395916500	53500	53400	53500	53400	41
315	20250116	141100	2393724400	53400	53500	53500	53400	582
316	20250116	141000	2362591100	53500	53500	53600	53500	39
317	20250116	140900	2360501300	53500	53500	53600	53500	66
318	20250116	140800	2356964100	53500	53600	53600	53500	93
319	20250116	140700	2351983700	53500	53500	53600	53500	76
320	20250116	140600	2347913900	53600	53500	53600	53500	59
321	20250116	140500	2344752400	53500	53500	53600	53500	85
322	20250116	140400	2340200800	53600	53600	53600	53300	129
323	20250116	140300	2333293800	53500	53600	53600	53500	49
324	20250116	140200	2330671200	53400	53400	53500	53400	92
325	20250116	140100	2325753000	53500	53600	53600	53400	141
326	20250116	140000	2318203600	53500	53400	53500	53400	55
327	20250116	135900	2315261500	53500	53300	53600	53300	70
328	20250116	135800	2311515500	53600	53600	53600	53300	113
329	20250116	135700	2305465800	53600	53400	53600	53300	87
330	20250116	135600	2300812700	53500	53600	53600	53300	84
331	20250116	135500	2296313600	53600	53400	53600	53300	92
332	20250116	135400	2291390500	53600	53300	53600	53300	133
333	20250116	135300	2284273400	53600	53400	53600	53300	138
334	20250116	135200	2276894800	53300	53500	53500	53300	307
335	20250116	135100	2260494900	53500	53500	53500	53300	102
336	20250116	135000	2255044800	53500	53400	53500	53300	154
337	20250116	134900	2246817300	53500	53500	53600	53400	79
338	20250116	134800	2242586200	53600	53600	53600	53400	140
339	20250116	134700	2235094300	53600	53400	53600	53400	88
340	20250116	134600	2230379900	53400	53600	53600	53400	109
341	20250116	134500	2224548000	53600	53600	53600	53400	108
342	20250116	134400	2218765200	53500	53500	53600	53400	143
343	20250116	134300	2211104600	53400	53400	53600	53400	118
344	20250116	134200	2204784200	53500	53500	53500	53400	359
345	20250116	134100	2185580900	53500	53400	53500	53300	207
346	20250116	134000	2174511500	53400	53500	53600	53400	199
347	20250116	133900	2163864600	53400	53600	53600	53300	158
348	20250116	133800	2155405400	53600	53400	53600	53300	185
349	20250116	133700	2145500000	53300	53500	53600	53300	150
350	20250116	133600	2137471300	53600	53500	53600	53400	166
351	20250116	133500	2128589100	53500	53400	53500	53300	157
352	20250116	133400	2120196500	53400	53400	53500	53300	129
353	20250116	133300	2113304000	53300	53400	53500	53300	131
354	20250116	133200	2106310900	53300	53500	53500	53300	125
355	20250116	133100	2099630000	53300	53400	53500	53300	97
356	20250116	133000	2094441400	53400	53400	53500	53300	113
357	20250116	132900	2088408000	53500	53400	53500	53300	97
358	20250116	132800	2083222000	53500	53300	53500	53300	91
359	20250116	132700	2078358000	53500	53400	53500	53300	148
360	20250116	132600	2070449700	53400	53400	53500	53300	103
361	20250116	132500	2064944700	53400	53500	53500	53400	83
362	20250116	132400	2060504500	53400	53400	53500	53300	104
363	20250116	132300	2054950400	53500	53400	53500	53300	131
364	20250116	132200	2047946800	53400	53400	53500	53400	90
365	20250116	132100	2043132800	53400	53400	53500	53300	111
366	20250116	132000	2037198200	53400	53400	53500	53300	245
367	20250116	131900	2024115000	53200	53400	53500	53200	85
368	20250116	131800	2019569800	53300	53400	53500	53200	93
369	20250116	131700	2014607200	53400	53200	53400	53200	1289
370	20250116	131600	1945902400	53200	53200	53200	53100	123
371	20250116	131500	1939362700	53100	53100	53100	53000	188
372	20250116	131400	1929380300	53100	53000	53100	53000	79
373	20250116	131300	1925188800	53000	53000	53100	53000	49
374	20250116	131200	1922591700	53000	53100	53100	53000	20
375	20250116	131100	1921530200	53000	53000	53000	53000	34
376	20250116	131000	1919728200	53000	53100	53100	53000	49
377	20250116	130900	1917129800	53000	53100	53100	53000	20
378	20250116	130800	1916069600	53000	53100	53100	53000	130
379	20250116	130700	1909169600	53100	53100	53100	53000	263
380	20250116	130600	1895207700	53100	53200	53200	53100	25
381	20250116	130500	1893879800	53200	53200	53200	53100	47
382	20250116	130400	1891382400	53100	53100	53100	53000	77
383	20250116	130300	1887296400	53100	53200	53200	53100	15
384	20250116	130200	1886499500	53100	53100	53200	53100	79
385	20250116	130100	1882303700	53100	53100	53100	53100	54
386	20250116	130000	1879436300	53100	53200	53200	53100	35
387	20250116	125900	1877575800	53100	53000	53100	52900	665
388	20250116	125800	1842267600	52900	53000	53000	52900	454
389	20250116	125700	1818208100	53000	53100	53100	53000	43
390	20250116	125600	1815927800	53000	52900	53000	52900	62
391	20250116	125500	1812642100	52900	53000	53100	52900	76
392	20250116	125400	1808613900	53000	53000	53100	52900	69
393	20250116	125300	1804956900	53000	53000	53000	53000	27
394	20250116	125200	1803525900	53000	52900	53000	52900	260
395	20250116	125100	1789762700	52900	53000	53000	52900	87
396	20250116	125000	1785155800	53000	53000	53100	52900	89
397	20250116	124900	1780438100	53000	53000	53000	52900	90
398	20250116	124800	1775670300	53000	53000	53100	52900	79
399	20250116	124700	1771483900	53100	52900	53100	52900	412
400	20250116	124600	1749685600	53100	53100	53100	53000	249
401	20250116	124500	1736467400	53100	53000	53200	53000	64
402	20250116	124400	1733071200	53100	53000	53100	53000	38
403	20250116	124300	1731056900	53100	53200	53200	53100	88
404	20250116	124200	1726383100	53200	53100	53200	53100	79
405	20250116	124100	1722187000	53100	53100	53100	53100	30
406	20250116	124000	1720594000	53100	53000	53100	53000	652
407	20250116	123900	1685987600	53000	52900	53100	52900	592
408	20250116	123800	1654555700	52900	53100	53100	52900	90
409	20250116	123700	1649786600	53100	52900	53100	52900	78
410	20250116	123600	1645659100	52900	53100	53100	52900	617
411	20250116	123500	1612953900	53000	53100	53100	53000	169
412	20250116	123400	1603983900	53100	53100	53100	53100	33
413	20250116	123300	1602231600	53100	53200	53200	53100	1076
414	20250116	123200	1545094600	53100	53000	53100	53000	564
415	20250116	123100	1515151800	53000	53000	53200	53000	40
416	20250116	123000	1513031400	53100	53100	53200	53000	48
417	20250116	122900	1510481800	53000	53100	53100	53000	1578
418	20250116	122800	1426832800	53200	53200	53300	53100	75
419	20250116	122700	1422845900	53100	53200	53200	53100	62
420	20250116	122600	1419553300	53200	53200	53200	53100	46
421	20250116	122500	1417109200	53200	53200	53200	53100	43
422	20250116	122400	1414822300	53200	53200	53300	53200	68
423	20250116	122300	1411204300	53200	53300	53300	53000	200
424	20250116	122200	1400575900	53200	53100	53200	53100	54
425	20250116	122100	1397706000	53100	53100	53300	53000	72
426	20250116	122000	1393881500	53200	53100	53200	53100	64
427	20250116	121900	1390482000	53000	53100	53300	53000	75
428	20250116	121800	1386495600	53000	53100	53200	53000	306
429	20250116	121700	1370265900	53100	53100	53100	53000	64
430	20250116	121600	1366868300	53100	53100	53100	53100	30
431	20250116	121500	1365275300	53200	53100	53300	53100	37
432	20250116	121400	1363305500	53100	53200	53200	53100	72
433	20250116	121300	1359482100	53100	53100	53200	53100	70
434	20250116	121200	1355763800	53200	53200	53200	53000	412
435	20250116	121100	1333920400	53000	53100	53200	53000	64
436	20250116	121000	1330524700	53100	53100	53200	53000	84
437	20250116	120900	1326066400	53200	53200	53200	53200	28
438	20250116	120800	1324576800	53000	53100	53200	53000	79
439	20250116	120700	1320383700	53100	53100	53100	53100	32
440	20250116	120600	1318684500	53100	53200	53200	53100	64
441	20250116	120500	1315282600	53200	53200	53200	53100	64
442	20250116	120400	1311883400	53100	53200	53200	53100	64
443	20250116	120300	1308482300	53200	53100	53300	53100	53
444	20250116	120200	1305661800	53100	53200	53200	53100	59
445	20250116	120100	1302525900	53200	53200	53200	53100	62
446	20250116	120000	1299233200	53100	53200	53400	53000	100
447	20250116	115900	1293914800	53100	53100	53100	53000	62
448	20250116	115800	1290623000	53100	53100	53100	53100	55
449	20250116	115700	1287702500	53100	53100	53200	53100	40
450	20250116	115600	1285578100	53100	53200	53200	53100	82
451	20250116	115500	1281222100	53100	53100	53200	53100	57
452	20250116	115400	1278192500	53200	53100	53200	53100	65
453	20250116	115300	1274740200	53200	53100	53200	53100	50
454	20250116	115200	1272083100	53300	53200	53300	53100	29
455	20250116	115100	1270540300	53200	53100	53200	53100	67
456	20250116	115000	1266976400	53100	53100	53200	53100	39
457	20250116	114900	1264905300	53000	53100	53200	53000	145
458	20250116	114800	1257214200	53100	53100	53100	53100	70
459	20250116	114700	1253497200	53000	53100	53100	53000	39
460	20250116	114600	1251430000	53000	53200	53200	53000	76
461	20250116	114500	1247395200	53200	53100	53200	53000	57
462	20250116	114400	1244368200	53000	53200	53200	53000	34
463	20250116	114300	1242560000	53100	53100	53200	53100	925
464	20250116	114200	1193439800	53200	53200	53200	53100	75
465	20250116	114100	1189453700	53200	53200	53200	53100	39
466	20250116	114000	1187379200	53200	53200	53200	53100	57
467	20250116	113900	1184349800	53200	53300	53300	53100	310
468	20250116	113800	1167886800	53300	53200	53300	53200	42
469	20250116	113700	1165651500	53200	53300	53300	53200	64
470	20250116	113600	1162246200	53200	53200	53300	53200	939
471	20250116	113500	1112290400	53200	53300	53300	53200	45
472	20250116	113400	1109892900	53400	53300	53400	53200	45
473	20250116	113300	1107495900	53200	53300	53300	53200	79
474	20250116	113200	1103291300	53200	53200	53300	53200	75
475	20250116	113100	1099301200	53200	53200	53400	53200	84
476	20250116	113000	1094825000	53200	53200	53300	53200	60
477	20250116	112900	1091632700	53200	53200	53200	53200	16
478	20250116	112800	1090781500	53200	53300	53300	53200	71
479	20250116	112700	1087000600	53200	53200	53200	53200	60
480	20250116	112600	1083808600	53300	53300	53300	53200	45
481	20250116	112500	1081412900	53200	53300	53300	53200	41
482	20250116	112400	1079229900	53300	53200	53300	53200	79
483	20250116	112300	1075025500	53300	53300	53300	53200	91
484	20250116	112200	1070178300	53300	53200	53300	53200	129
485	20250116	112100	1063303700	53200	53200	53300	53200	83
486	20250116	112000	1058886100	53200	53200	53200	53200	63
487	20250116	111900	1055534500	53200	53300	53300	53200	34
488	20250116	111800	1053725200	53300	53300	53300	53200	84
489	20250116	111700	1049254300	53200	53200	53200	53200	69
490	20250116	111600	1045583500	53200	53300	53300	53200	65
491	20250116	111500	1042121900	53200	53300	53300	53200	86
492	20250116	111400	1037545200	53300	53300	53300	53200	63
493	20250116	111300	1034192600	53200	53200	53300	53200	75
494	20250116	111200	1030201900	53200	53200	53200	53200	42
495	20250116	111100	1027967500	53200	53300	53300	53200	86
496	20250116	111000	1023390200	53200	53200	53300	53200	92
497	20250116	110900	1018495400	53200	53200	53300	53200	64
498	20250116	110800	1015088100	53200	53200	53200	53200	62
499	20250116	110700	1011789700	53300	53200	53300	53200	113
500	20250116	110600	1005776600	53200	53200	53300	53200	58
501	20250116	110500	1002690100	53300	53200	53300	53200	33
502	20250116	110400	1000934300	53200	53200	53300	53200	99
503	20250116	110300	995664100	53200	53200	53300	53200	85
504	20250116	110200	991137100	53200	53200	53300	53200	63
505	20250116	110100	987785400	53200	53200	53300	53200	81
506	20250116	110000	983475100	53200	53200	53300	53200	31
507	20250116	105900	981825700	53200	53300	53300	53200	69
508	20250116	105800	978153900	53200	53200	53400	53200	134
509	20250116	105700	971015700	53200	53200	53300	53200	528
510	20250116	105600	942891500	53200	53200	53300	53200	63
511	20250116	105500	939539000	53200	53200	53200	53200	68
512	20250116	105400	935921400	53200	53200	53300	53200	81
513	20250116	105300	931610300	53200	53200	53200	53200	33
514	20250116	105200	929854700	53200	53200	53200	53200	28
515	20250116	105100	928365100	53300	53200	53300	53200	79
516	20250116	105000	924161100	53200	53200	53300	53200	53
517	20250116	104900	921339200	53200	53200	53300	53200	169
518	20250116	104800	912347500	53200	53200	53200	53200	57
519	20250116	104700	909315100	53200	53300	53300	53200	63
520	20250116	104600	905961500	53300	53200	53300	53200	176
521	20250116	104500	896587400	53200	53200	53200	53200	58
522	20250116	104400	893501800	53200	53200	53300	53200	39
523	20250116	104300	891426000	53200	53200	53200	53200	74
524	20250116	104200	887489200	53200	53300	53300	53200	54
525	20250116	104100	884614400	53200	53200	53300	53200	44
526	20250116	104000	882272100	53200	53300	53300	53200	85
527	20250116	103900	877748700	53200	53200	53300	53200	39
528	20250116	103800	875673000	53200	53200	53300	53200	233
529	20250116	103700	863257300	53200	53200	53200	53200	88
530	20250116	103600	858575700	53300	53200	53300	53200	71
531	20250116	103500	854797600	53200	53200	53300	53200	68
532	20250116	103400	851178600	53200	53200	53300	53200	47
533	20250116	103300	848677300	53200	53300	53300	53200	47
534	20250116	103200	846174900	53300	53300	53400	53300	69
535	20250116	103100	842496200	53400	53300	53400	53300	44
536	20250116	103000	840150900	53300	53300	53400	53200	77
537	20250116	102900	836049600	53200	53300	53300	53200	68
538	20250116	102800	832428900	53300	53300	53300	53300	28
539	20250116	102700	830936500	53300	53300	53300	53300	90
540	20250116	102600	826139500	53300	53200	53300	53200	51
541	20250116	102500	823424700	53400	53300	53400	53200	52
542	20250116	102400	820653900	53300	53300	53300	53200	48
543	20250116	102300	818095900	53400	53300	53400	53300	25
544	20250116	102200	816763200	53300	53300	53400	53300	38
545	20250116	102100	814736900	53300	53300	53300	53300	40
546	20250116	102000	812604900	53300	53200	53300	53200	192
547	20250116	101900	802373900	53300	53200	53300	53200	11
548	20250116	101800	801787800	53200	53200	53300	53200	73
549	20250116	101700	797904100	53200	53300	53300	53200	35
550	20250116	101600	796041100	53200	53300	53300	53200	35
551	20250116	101500	794177900	53300	53200	53300	53200	28
552	20250116	101400	792688200	53300	53300	53400	53300	75
553	20250116	101300	788689800	53400	53300	53400	53300	26
554	20250116	101200	787303900	53300	53300	53400	53300	97
555	20250116	101100	782132900	53400	53400	53400	53300	27
556	20250116	101000	780693600	53300	53400	53400	53300	34
557	20250116	100900	778880400	53400	53300	53400	53300	35
558	20250116	100800	777014000	53300	53300	53300	53300	23
559	20250116	100700	775788100	53400	53400	53400	53300	36
560	20250116	100600	773868100	53300	53300	53300	53300	24
561	20250116	100500	772588900	53400	53300	53400	53300	27
562	20250116	100400	771149700	53400	53400	53400	53400	446
563	20250116	100300	747333300	53400	53500	53500	53400	49
564	20250116	100200	744714500	53400	53500	53500	53400	23
565	20250116	100100	743486200	53500	53400	53500	53400	27
566	20250116	100000	742044200	53400	53400	53400	53400	23
567	20250116	095900	740816000	53400	53400	53400	53400	26
568	20250116	095800	739427600	53600	53400	53600	53400	23
569	20250116	095700	738199200	53400	53400	53400	53400	26
570	20250116	095600	736810800	53500	53400	53500	53400	40
571	20250116	095500	734673100	53400	53400	53400	53400	20
572	20250116	095400	733605100	53400	53400	53500	53400	213
573	20250116	095300	722213700	53300	53300	53300	53300	22
574	20250116	095200	721041100	53300	53300	53300	53300	411
575	20250116	095100	699134800	53300	53300	53300	53200	428
576	20250116	095000	676325500	53300	53300	53300	53300	26
577	20250116	094900	674939700	53300	53300	53300	53300	25
578	20250116	094800	673607200	53300	53400	53400	53300	134
579	20250116	094700	666454000	53400	53400	53400	53400	40
580	20250116	094600	664318000	53400	53500	53500	53400	37
581	20250116	094500	662341100	53500	53500	53500	53500	4
582	20250116	094400	662127100	53400	53400	53400	53400	27
583	20250116	094300	660685300	53400	53400	53400	53400	36
584	20250116	094200	658762900	53400	53500	53500	53400	203
585	20250116	094100	647909500	53500	53700	53700	53500	174
586	20250116	094000	638578900	53600	53700	53700	53500	383
587	20250116	093900	618044600	53500	53600	53700	53500	249
588	20250116	093800	604701700	53600	53600	53600	53400	659
589	20250116	093700	569386100	53600	53700	53700	53400	332
590	20250116	093600	551625700	53400	53600	53700	53200	676
591	20250116	093500	515448900	53200	53500	53500	53200	370
592	20250116	093400	495703700	53200	53200	53500	53100	367
593	20250116	093300	476122000	53200	53200	53500	53100	336
594	20250116	093200	458207700	53200	53300	53400	53100	302
595	20250116	093100	442122100	53100	53100	53300	53000	408
596	20250116	093000	420444500	53000	53000	53100	53000	183
597	20250116	092900	410740500	53000	53100	53100	53000	147
598	20250116	092800	402939300	53100	53100	53100	53100	94
599	20250116	092700	397947900	53100	53100	53100	53100	13
600	20250116	092600	397257600	53100	53100	53100	53100	20
601	20250116	092500	396195600	53100	53100	53100	53100	16
602	20250116	092400	395346000	53100	53100	53100	53100	38
603	20250116	092300	393328200	53100	53100	53100	53100	21
604	20250116	092200	392213100	53200	53100	53200	53100	74
605	20250116	092100	388282600	53100	53100	53100	53000	129
606	20250116	092000	381440300	53100	53000	53100	53000	65
607	20250116	091900	377991800	53100	53100	53100	53100	138
608	20250116	091800	370664000	53100	53100	53200	53000	1906
609	20250116	091700	269481700	53100	53200	53200	53100	156
610	20250116	091600	261195200	53100	53200	53300	53100	348
611	20250116	091500	242673700	53200	53300	53400	53200	263
612	20250116	091400	228634400	53300	53200	53400	53200	199
613	20250116	091300	218020500	53200	53300	53400	53200	293
614	20250116	091200	202392700	53200	53300	53400	53200	588
615	20250116	091100	171084300	53300	53300	53400	53200	449
616	20250116	091000	147163900	53300	53400	53400	53300	267
617	20250116	090900	132912500	53500	53300	53500	53200	540
618	20250116	090800	104112000	53300	53400	53600	53300	311
619	20250116	090700	87491200	53300	53400	53400	53300	306
620	20250116	090600	71153800	53400	53300	53400	53300	141
621	20250116	090500	63626000	53300	53300	53300	53300	25
622	20250116	090400	62293500	53300	53400	53500	53300	169
623	20250116	090300	53274300	53300	53400	53400	53300	433
624	20250116	090200	30154400	53400	53400	53400	53400	44
625	20250116	090100	27804800	53500	53400	53500	53400	155
626	20250116	090000	19527700	53700	53500	53700	53500	365