KissMeData/042660/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192700	551324027100	56700	56700	56700	56700	273299
3	20250124	192600	551324027100	56700	56700	56700	56700	0
4	20250124	192500	551324027100	56700	56700	56700	56700	0
5	20250124	192400	551324027100	56700	56700	56700	56700	0
6	20250124	192300	551324027100	56700	56700	56700	56700	0
7	20250124	192200	551324027100	56700	56700	56700	56700	0
8	20250124	192100	551324027100	56700	56700	56700	56700	0
9	20250124	192000	551324027100	56700	56700	56700	56700	0
10	20250124	191900	551324027100	56700	56700	56700	56700	0
11	20250124	191800	551324027100	56700	56700	56700	56700	0
12	20250124	191700	551324027100	56700	56700	56700	56700	0
13	20250124	191600	551324027100	56700	56700	56700	56700	0
14	20250124	191500	551324027100	56700	56700	56700	56700	0
15	20250124	191400	551324027100	56700	56700	56700	56700	0
16	20250124	191300	551324027100	56700	56700	56700	56700	0
17	20250124	191200	551324027100	56700	56700	56700	56700	0
18	20250124	191100	551324027100	56700	56700	56700	56700	0
19	20250124	191000	551324027100	56700	56700	56700	56700	0
20	20250124	190900	551324027100	56700	56700	56700	56700	0
21	20250124	190800	551324027100	56700	56700	56700	56700	0
22	20250124	190700	551324027100	56700	56700	56700	56700	0
23	20250124	190600	551324027100	56700	56700	56700	56700	0
24	20250124	190500	551324027100	56700	56700	56700	56700	0
25	20250124	190400	551324027100	56700	56700	56700	56700	0
26	20250124	190300	551324027100	56700	56700	56700	56700	0
27	20250124	190200	551324027100	56700	56700	56700	56700	0
28	20250124	190100	551324027100	56700	56700	56700	56700	0
29	20250124	190000	551324027100	56700	56700	56700	56700	0
30	20250124	185900	551324027100	56700	56700	56700	56700	0
31	20250124	185800	551324027100	56700	56700	56700	56700	0
32	20250124	185700	551324027100	56700	56700	56700	56700	273299
33	20250124	185600	551324027100	56700	56700	56700	56700	0
34	20250124	185500	551324027100	56700	56700	56700	56700	0
35	20250124	185400	551324027100	56700	56700	56700	56700	0
36	20250124	185300	551324027100	56700	56700	56700	56700	0
37	20250124	185200	551324027100	56700	56700	56700	56700	0
38	20250124	185100	551324027100	56700	56700	56700	56700	0
39	20250124	185000	551324027100	56700	56700	56700	56700	0
40	20250124	184900	551324027100	56700	56700	56700	56700	0
41	20250124	184800	551324027100	56700	56700	56700	56700	0
42	20250124	184700	551324027100	56700	56700	56700	56700	0
43	20250124	184600	551324027100	56700	56700	56700	56700	0
44	20250124	184500	551324027100	56700	56700	56700	56700	0
45	20250124	184400	551324027100	56700	56700	56700	56700	0
46	20250124	184300	551324027100	56700	56700	56700	56700	0
47	20250124	184200	551324027100	56700	56700	56700	56700	0
48	20250124	184100	551324027100	56700	56700	56700	56700	0
49	20250124	184000	551324027100	56700	56700	56700	56700	0
50	20250124	183900	551324027100	56700	56700	56700	56700	0
51	20250124	183800	551324027100	56700	56700	56700	56700	0
52	20250124	183700	551324027100	56700	56700	56700	56700	0
53	20250124	183600	551324027100	56700	56700	56700	56700	0
54	20250124	183500	551324027100	56700	56700	56700	56700	0
55	20250124	183400	551324027100	56700	56700	56700	56700	0
56	20250124	183300	551324027100	56700	56700	56700	56700	0
57	20250124	183200	551324027100	56700	56700	56700	56700	0
58	20250124	183100	551324027100	56700	56700	56700	56700	0
59	20250124	183000	551324027100	56700	56700	56700	56700	0
60	20250124	182900	551324027100	56700	56700	56700	56700	0
61	20250124	182800	551324027100	56700	56700	56700	56700	0
62	20250124	182700	551324027100	56700	56700	56700	56700	273299
63	20250124	182600	551324027100	56700	56700	56700	56700	0
64	20250124	182500	551324027100	56700	56700	56700	56700	0
65	20250124	182400	551324027100	56700	56700	56700	56700	0
66	20250124	182300	551324027100	56700	56700	56700	56700	0
67	20250124	182200	551324027100	56700	56700	56700	56700	0
68	20250124	182100	551324027100	56700	56700	56700	56700	0
69	20250124	182000	551324027100	56700	56700	56700	56700	0
70	20250124	181900	551324027100	56700	56700	56700	56700	0
71	20250124	181800	551324027100	56700	56700	56700	56700	0
72	20250124	181700	551324027100	56700	56700	56700	56700	0
73	20250124	181600	551324027100	56700	56700	56700	56700	0
74	20250124	181500	551324027100	56700	56700	56700	56700	0
75	20250124	181400	551324027100	56700	56700	56700	56700	0
76	20250124	181300	551324027100	56700	56700	56700	56700	0
77	20250124	181200	551324027100	56700	56700	56700	56700	0
78	20250124	181100	551324027100	56700	56700	56700	56700	0
79	20250124	181000	551324027100	56700	56700	56700	56700	0
80	20250124	180900	551324027100	56700	56700	56700	56700	0
81	20250124	180800	551324027100	56700	56700	56700	56700	0
82	20250124	180700	551324027100	56700	56700	56700	56700	0
83	20250124	180600	551324027100	56700	56700	56700	56700	0
84	20250124	180500	551324027100	56700	56700	56700	56700	0
85	20250124	180400	551324027100	56700	56700	56700	56700	0
86	20250124	180300	551324027100	56700	56700	56700	56700	0
87	20250124	180200	551324027100	56700	56700	56700	56700	0
88	20250124	180100	551324027100	56700	56700	56700	56700	0
89	20250124	180000	551324027100	56700	56700	56700	56700	0
90	20250124	175900	551324027100	56700	56700	56700	56700	0
91	20250124	175800	551324027100	56700	56700	56700	56700	0
92	20250124	175700	551324027100	56700	56700	56700	56700	273299
93	20250124	175600	551324027100	56700	56700	56700	56700	0
94	20250124	175500	551324027100	56700	56700	56700	56700	0
95	20250124	175400	551324027100	56700	56700	56700	56700	0
96	20250124	175300	551324027100	56700	56700	56700	56700	0
97	20250124	175200	551324027100	56700	56700	56700	56700	0
98	20250124	175100	551324027100	56700	56700	56700	56700	0
99	20250124	175000	551324027100	56700	56700	56700	56700	0
100	20250124	174900	551324027100	56700	56700	56700	56700	0
101	20250124	174800	551324027100	56700	56700	56700	56700	0
102	20250124	174700	551324027100	56700	56700	56700	56700	0
103	20250124	174600	551324027100	56700	56700	56700	56700	0
104	20250124	174500	551324027100	56700	56700	56700	56700	0
105	20250124	174400	551324027100	56700	56700	56700	56700	0
106	20250124	174300	551324027100	56700	56700	56700	56700	0
107	20250124	174200	551324027100	56700	56700	56700	56700	0
108	20250124	174100	551324027100	56700	56700	56700	56700	0
109	20250124	174000	551324027100	56700	56700	56700	56700	0
110	20250124	173900	551324027100	56700	56700	56700	56700	0
111	20250124	173800	551324027100	56700	56700	56700	56700	0
112	20250124	173700	551324027100	56700	56700	56700	56700	0
113	20250124	173600	551324027100	56700	56700	56700	56700	0
114	20250124	173500	551324027100	56700	56700	56700	56700	0
115	20250124	173400	551324027100	56700	56700	56700	56700	0
116	20250124	173300	551324027100	56700	56700	56700	56700	0
117	20250124	173200	551324027100	56700	56700	56700	56700	0
118	20250124	173100	551324027100	56700	56700	56700	56700	0
119	20250124	173000	551324027100	56700	56700	56700	56700	0
120	20250124	172900	551324027100	56700	56700	56700	56700	0
121	20250124	172800	551324027100	56700	56700	56700	56700	0
122	20250124	172700	551324027100	56700	56700	56700	56700	273299
123	20250124	172600	551324027100	56700	56700	56700	56700	0
124	20250124	172500	551324027100	56700	56700	56700	56700	0
125	20250124	172400	551324027100	56700	56700	56700	56700	0
126	20250124	172300	551324027100	56700	56700	56700	56700	0
127	20250124	172200	551324027100	56700	56700	56700	56700	0
128	20250124	172100	551324027100	56700	56700	56700	56700	0
129	20250124	172000	551324027100	56700	56700	56700	56700	0
130	20250124	171900	551324027100	56700	56700	56700	56700	0
131	20250124	171800	551324027100	56700	56700	56700	56700	0
132	20250124	171700	551324027100	56700	56700	56700	56700	0
133	20250124	171600	551324027100	56700	56700	56700	56700	0
134	20250124	171500	551324027100	56700	56700	56700	56700	0
135	20250124	171400	551324027100	56700	56700	56700	56700	0
136	20250124	171300	551324027100	56700	56700	56700	56700	0
137	20250124	171200	551324027100	56700	56700	56700	56700	0
138	20250124	171100	551324027100	56700	56700	56700	56700	0
139	20250124	171000	551324027100	56700	56700	56700	56700	0
140	20250124	170900	551324027100	56700	56700	56700	56700	0
141	20250124	170800	551324027100	56700	56700	56700	56700	0
142	20250124	170700	551324027100	56700	56700	56700	56700	0
143	20250124	170600	551324027100	56700	56700	56700	56700	0
144	20250124	170500	551324027100	56700	56700	56700	56700	0
145	20250124	170400	551324027100	56700	56700	56700	56700	0
146	20250124	170300	551324027100	56700	56700	56700	56700	0
147	20250124	170200	551324027100	56700	56700	56700	56700	0
148	20250124	170100	551324027100	56700	56700	56700	56700	0
149	20250124	170000	551324027100	56700	56700	56700	56700	0
150	20250124	165900	551324027100	56700	56700	56700	56700	0
151	20250124	165800	551324027100	56700	56700	56700	56700	0
152	20250124	165700	551324027100	56700	56700	56700	56700	273299
153	20250124	165600	551324027100	56700	56700	56700	56700	0
154	20250124	165500	551324027100	56700	56700	56700	56700	0
155	20250124	165400	551324027100	56700	56700	56700	56700	0
156	20250124	165300	551324027100	56700	56700	56700	56700	0
157	20250124	165200	551324027100	56700	56700	56700	56700	0
158	20250124	165100	551324027100	56700	56700	56700	56700	0
159	20250124	165000	551324027100	56700	56700	56700	56700	0
160	20250124	164900	551324027100	56700	56700	56700	56700	0
161	20250124	164800	551324027100	56700	56700	56700	56700	0
162	20250124	164700	551324027100	56700	56700	56700	56700	0
163	20250124	164600	551324027100	56700	56700	56700	56700	0
164	20250124	164500	551324027100	56700	56700	56700	56700	0
165	20250124	164400	551324027100	56700	56700	56700	56700	0
166	20250124	164300	551324027100	56700	56700	56700	56700	0
167	20250124	164200	551324027100	56700	56700	56700	56700	0
168	20250124	164100	551324027100	56700	56700	56700	56700	0
169	20250124	164000	551324027100	56700	56700	56700	56700	0
170	20250124	163900	551324027100	56700	56700	56700	56700	0
171	20250124	163800	551324027100	56700	56700	56700	56700	0
172	20250124	163700	551324027100	56700	56700	56700	56700	0
173	20250124	163600	551324027100	56700	56700	56700	56700	0
174	20250124	163500	551324027100	56700	56700	56700	56700	0
175	20250124	163400	551324027100	56700	56700	56700	56700	0
176	20250124	163300	551324027100	56700	56700	56700	56700	0
177	20250124	163200	551324027100	56700	56700	56700	56700	0
178	20250124	163100	551324027100	56700	56700	56700	56700	0
179	20250124	163000	551324027100	56700	56700	56700	56700	0
180	20250124	162900	551324027100	56700	56700	56700	56700	0
181	20250124	162800	551324027100	56700	56700	56700	56700	0
182	20250124	162700	551324027100	56700	56700	56700	56700	273299
183	20250124	162600	551324027100	56700	56700	56700	56700	0
184	20250124	162500	551324027100	56700	56700	56700	56700	0
185	20250124	162400	551324027100	56700	56700	56700	56700	0
186	20250124	162300	551324027100	56700	56700	56700	56700	0
187	20250124	162200	551324027100	56700	56700	56700	56700	0
188	20250124	162100	551324027100	56700	56700	56700	56700	0
189	20250124	162000	551324027100	56700	56700	56700	56700	0
190	20250124	161900	551324027100	56700	56700	56700	56700	0
191	20250124	161800	551324027100	56700	56700	56700	56700	0
192	20250124	161700	551324027100	56700	56700	56700	56700	0
193	20250124	161600	551324027100	56700	56700	56700	56700	0
194	20250124	161500	551324027100	56700	56700	56700	56700	0
195	20250124	161400	551324027100	56700	56700	56700	56700	0
196	20250124	161300	551324027100	56700	56700	56700	56700	0
197	20250124	161200	551324027100	56700	56700	56700	56700	0
198	20250124	161100	551324027100	56700	56700	56700	56700	0
199	20250124	161000	551324027100	56700	56700	56700	56700	0
200	20250124	160900	551324027100	56700	56700	56700	56700	0
201	20250124	160800	551324027100	56700	56700	56700	56700	0
202	20250124	160700	551324027100	56700	56700	56700	56700	0
203	20250124	160600	551324027100	56700	56700	56700	56700	0
204	20250124	160500	551324027100	56700	56700	56700	56700	0
205	20250124	160400	551324027100	56700	56700	56700	56700	0
206	20250124	160300	551324027100	56700	56700	56700	56700	0
207	20250124	160200	551324027100	56700	56700	56700	56700	0
208	20250124	160100	551324027100	56700	56700	56700	56700	0
209	20250124	160000	551324027100	56700	56700	56700	56700	0
210	20250124	155900	551324027100	56700	56700	56700	56700	0
211	20250124	155800	551324027100	56700	56700	56700	56700	0
212	20250124	155700	551324027100	56700	56700	56700	56700	273299
213	20250124	155600	551324027100	56700	56700	56700	56700	0
214	20250124	155500	551324027100	56700	56700	56700	56700	0
215	20250124	155400	551324027100	56700	56700	56700	56700	0
216	20250124	155300	551324027100	56700	56700	56700	56700	0
217	20250124	155200	551324027100	56700	56700	56700	56700	0
218	20250124	155100	551324027100	56700	56700	56700	56700	0
219	20250124	155000	551324027100	56700	56700	56700	56700	0
220	20250124	154900	551324027100	56700	56700	56700	56700	0
221	20250124	154800	551324027100	56700	56700	56700	56700	0
222	20250124	154700	551324027100	56700	56700	56700	56700	0
223	20250124	154600	551324027100	56700	56700	56700	56700	0
224	20250124	154500	551324027100	56700	56700	56700	56700	0
225	20250124	154400	551324027100	56700	56700	56700	56700	0
226	20250124	154300	551324027100	56700	56700	56700	56700	0
227	20250124	154200	551324027100	56700	56700	56700	56700	0
228	20250124	154100	551324027100	56700	56700	56700	56700	0
229	20250124	154000	551324027100	56700	56700	56700	56700	0
230	20250124	153900	551324027100	56700	56700	56700	56700	0
231	20250124	153800	551324027100	56700	56700	56700	56700	0
232	20250124	153700	551324027100	56700	56700	56700	56700	0
233	20250124	153600	551324027100	56700	56700	56700	56700	0
234	20250124	153500	551324027100	56700	56700	56700	56700	0
235	20250124	153400	551324027100	56700	56700	56700	56700	0
236	20250124	153300	551324027100	56700	56700	56700	56700	0
237	20250124	153200	551324027100	56700	56700	56700	56700	0
238	20250124	153100	551324027100	56700	56700	56700	56700	0
239	20250124	153000	551324027100	56700	56700	56700	56700	273299
240	20250124	152900	535827973800	56700	56700	56700	56700	0
241	20250124	152800	535827973800	56700	56700	56700	56700	0
242	20250124	152700	535827973800	56700	56700	56700	56700	0
243	20250124	152600	535827973800	56700	56700	56700	56700	0
244	20250124	152500	535827973800	56700	56700	56700	56700	0
245	20250124	152400	535827973800	56700	56700	56700	56700	0
246	20250124	152300	535827973800	56700	56700	56700	56700	0
247	20250124	152200	535827973800	56700	56700	56700	56700	0
248	20250124	152100	535827973800	56700	56700	56700	56700	0
249	20250124	152000	535827973800	56700	56700	56700	56700	0
250	20250124	151900	535827973800	56700	56900	57100	56500	157431
251	20250124	151800	526879139300	56900	56900	57000	56800	153913
252	20250124	151700	518121319700	56900	56900	56900	56900	0
253	20250124	151600	518121319700	56900	56900	57000	56800	86266
254	20250124	151500	513205180600	56900	56400	56900	56300	170079
255	20250124	151400	503569739100	56300	56200	56400	56100	78262
256	20250124	151300	499169754000	56200	56100	56200	56000	52178
257	20250124	151200	496241843300	56100	56100	56300	55900	95157
258	20250124	151100	490905578000	56200	56000	56300	56000	83843
259	20250124	151000	486199542200	56000	55900	56200	55900	160449
260	20250124	150900	477206771500	56000	55600	56000	55500	104569
261	20250124	150800	471373497100	55600	55300	55600	55200	118575
262	20250124	150700	464801000800	55300	55300	55500	55200	103842
263	20250124	150600	459053122600	55300	54700	55300	54600	227826
264	20250124	150500	446523385300	54700	54700	54700	54600	11928
265	20250124	150400	445871322700	54700	54500	54700	54500	18326
266	20250124	150300	444870566000	54600	54300	54600	54300	18885
267	20250124	150200	443841922000	54300	54500	54500	54300	19437
268	20250124	150100	442784337500	54500	54500	54500	54400	6441
269	20250124	150000	442433422200	54400	54600	54700	54400	37803
270	20250124	145900	440371166300	54700	54600	54700	54600	6790
271	20250124	145800	440000092000	54600	54600	54700	54500	19235
272	20250124	145700	438949837800	54600	54500	54600	54400	12626
273	20250124	145600	438261397000	54400	54500	54500	54400	8090
274	20250124	145500	437820841700	54500	54500	54500	54400	13707
275	20250124	145400	437074064500	54400	54400	54500	54400	5000
276	20250124	145300	436801731300	54500	54400	54600	54400	11065
277	20250124	145200	436198899500	54400	54400	54500	54300	17977
278	20250124	145100	435220588900	54500	54700	54700	54400	21756
279	20250124	145000	434033276400	54700	54500	54700	54400	46858
280	20250124	144900	431476788500	54500	54500	54500	54400	13202
281	20250124	144800	430757470300	54500	54300	54500	54200	15978
282	20250124	144700	429888428200	54300	54300	54400	54200	10585
283	20250124	144600	429313855300	54300	54200	54300	54200	4241
284	20250124	144500	429083773300	54300	54300	54400	54200	10743
285	20250124	144400	428500285600	54200	54100	54300	54100	12004
286	20250124	144300	427849204400	54200	54100	54200	54000	11009
287	20250124	144200	427253444100	54100	54200	54300	54000	20134
288	20250124	144100	426163863700	54100	54200	54300	54100	7045
289	20250124	144000	425782198800	54100	54100	54300	54100	11947
290	20250124	143900	425134904700	54100	54100	54200	54100	8448
291	20250124	143800	424677256600	54200	54100	54300	54000	16814
292	20250124	143700	423767336400	54100	54100	54300	54100	13758
293	20250124	143600	423021622000	54100	54100	54200	54100	5237
294	20250124	143500	422738098900	54200	54200	54200	54100	6738
295	20250124	143400	422373412500	54100	54300	54300	54100	12800
296	20250124	143300	421680021700	54200	54300	54400	54200	13739
297	20250124	143200	420934843700	54300	54300	54400	54200	14313
298	20250124	143100	420157824000	54200	54200	54300	54100	8590
299	20250124	143000	419692282400	54200	54000	54200	54000	21937
300	20250124	142900	418505990100	54000	54100	54200	54000	48383
301	20250124	142800	415890975000	54200	54300	54400	54100	32252
302	20250124	142700	414142713100	54300	54400	54400	54300	6778
303	20250124	142600	413774493500	54400	54500	54500	54300	15108
304	20250124	142500	412952241700	54400	54300	54500	54200	18323
305	20250124	142400	411956708300	54200	54300	54400	54200	15035
306	20250124	142300	411140288100	54300	54500	54500	54300	20639
307	20250124	142200	410018233100	54400	54600	54600	54400	14041
308	20250124	142100	409253576700	54600	54500	54600	54400	21220
309	20250124	142000	408096995900	54500	54600	54700	54300	45947
310	20250124	141900	405593449000	54700	54700	54700	54600	8419
311	20250124	141800	405133352900	54700	54800	54800	54500	22925
312	20250124	141700	403880639000	54800	54700	54800	54600	11474
313	20250124	141600	403253002000	54700	54600	54800	54500	23015
314	20250124	141500	401995249300	54500	55000	55000	54500	64200
315	20250124	141400	398472935100	55000	54900	55000	54800	75001
316	20250124	141300	394350710800	54900	54600	55000	54500	57486
317	20250124	141200	391199739300	54600	54500	54600	54400	19732
318	20250124	141100	390123629400	54500	54200	54600	54200	33883
319	20250124	141000	388281213600	54300	54300	54400	54100	70178
320	20250124	140900	384474757700	54200	54700	54800	54200	69673
321	20250124	140800	380681917000	54800	54800	54900	54600	48743
322	20250124	140700	378014293100	54800	55000	55000	54800	29074
323	20250124	140600	376417243500	54900	55100	55100	54900	44761
324	20250124	140500	373953207700	55000	54800	55100	54700	109799
325	20250124	140400	367916462300	54700	54900	55100	54700	91609
326	20250124	140300	362883400900	54900	54800	54900	54500	60262
327	20250124	140200	359589168700	54800	55000	55100	54500	89920
328	20250124	140100	354663050600	54900	54600	55300	54500	307418
329	20250124	140000	337772655800	54500	54700	54700	54400	72881
330	20250124	135900	333795893200	54700	54100	54800	54000	239651
331	20250124	135800	320761217900	54100	53800	54100	53700	115441
332	20250124	135700	314536160000	53800	53600	53800	53500	33703
333	20250124	135600	312728356100	53600	53500	53600	53400	20468
334	20250124	135500	311633490400	53400	53200	53500	53200	16946
335	20250124	135400	310729673900	53200	53300	53400	53200	11368
336	20250124	135300	310124580800	53300	53300	53400	53200	10659
337	20250124	135200	309556484500	53300	53400	53500	53300	14482
338	20250124	135100	308783477900	53400	53200	53500	53100	21799
339	20250124	135000	307621591900	53100	53300	53400	53100	15741
340	20250124	134900	306782690200	53300	53600	53600	53300	41910
341	20250124	134800	304542479900	53500	53000	53700	53000	101621
342	20250124	134700	299114243200	53100	52800	53100	52800	27933
343	20250124	134600	297635166200	52900	52800	52900	52700	19766
344	20250124	134500	296591331200	52700	52700	52800	52600	8607
345	20250124	134400	296137705900	52600	52700	52900	52600	35699
346	20250124	134300	294253996300	52700	52100	52700	52100	40112
347	20250124	134200	292152062000	52100	52200	52300	52100	12656
348	20250124	134100	291491660800	52300	52300	52400	52000	48995
349	20250124	134000	288935068700	52400	52200	52400	52200	17920
350	20250124	133900	287998551700	52300	52500	52500	52000	82605
351	20250124	133800	283686023600	52500	52400	52500	52200	43700
352	20250124	133700	281398629700	52400	52800	52800	52300	44233
353	20250124	133600	279075597400	52700	53000	53200	52700	19245
354	20250124	133500	278056651500	53000	52800	53100	52800	26969
355	20250124	133400	276627918300	52700	52700	52800	52400	60522
356	20250124	133300	273445990600	52600	53400	53500	52600	141524
357	20250124	133200	265959117000	53400	53600	53700	53200	47518
358	20250124	133100	263416908400	53500	53400	53900	53300	130726
359	20250124	133000	256393260700	53400	53600	53700	53200	40396
360	20250124	132900	254235411000	53500	53000	53600	53000	39950
361	20250124	132800	252104947600	53000	53100	53100	53000	3669
362	20250124	132700	251910218400	53100	53200	53200	53000	6234
363	20250124	132600	251579128400	53100	53200	53300	53100	7619
364	20250124	132500	251173881000	53200	53100	53200	53000	6495
365	20250124	132400	250828783700	53100	52800	53200	52800	13973
366	20250124	132300	250088353000	52800	52900	53000	52800	4876
367	20250124	132200	249830346900	52900	52900	53000	52900	3894
368	20250124	132100	249624207700	53000	52900	53000	52800	9439
369	20250124	132000	249124727400	52900	52900	53000	52800	13823
370	20250124	131900	248392871100	53000	52900	53000	52800	8075
371	20250124	131800	247965808800	53000	52900	53000	52800	6323
372	20250124	131700	247631363100	52900	52700	52900	52600	25871
373	20250124	131600	246267363300	52800	52800	52900	52700	11544
374	20250124	131500	245657880600	52900	52900	53000	52800	5985
375	20250124	131400	245341188400	52900	52900	53000	52800	40362
376	20250124	131300	243208030600	52900	53000	53100	52900	36930
377	20250124	131200	241251064800	53100	53000	53100	53000	4619
378	20250124	131100	241005950800	53000	53200	53200	53000	17196
379	20250124	131000	240092605000	53200	53200	53200	53100	10157
380	20250124	130900	239552392100	53200	53100	53200	53100	11554
381	20250124	130800	238937972500	53200	53100	53200	53100	12362
382	20250124	130700	238280833400	53200	53200	53200	53100	1977
383	20250124	130600	238175784200	53200	53200	53200	53100	2624
384	20250124	130500	238036296300	53200	53200	53200	53100	5746
385	20250124	130400	237730745800	53100	53200	53200	53100	4907
386	20250124	130300	237470055700	53100	53100	53200	53000	9876
387	20250124	130200	236946019500	53000	53000	53200	53000	11402
388	20250124	130100	236340820300	53000	53100	53200	53000	34066
389	20250124	130000	234531985000	53200	53200	53300	53100	19977
390	20250124	125900	233469533400	53200	53200	53300	53200	3082
391	20250124	125800	233305506900	53300	53400	53400	53200	3751
392	20250124	125700	233105623000	53300	53300	53400	53300	3826
393	20250124	125600	232901685200	53300	53300	53400	53300	7833
394	20250124	125500	232484186200	53300	53300	53400	53300	2609
395	20250124	125400	232345103000	53300	53300	53400	53300	1416
396	20250124	125300	232269564300	53300	53300	53400	53300	1014
397	20250124	125200	232215508500	53300	53400	53400	53300	996
398	20250124	125100	232162376400	53400	53300	53400	53300	3309
399	20250124	125000	231985989800	53300	53500	53500	53300	12049
400	20250124	124900	231342693000	53400	53500	53600	53400	10122
401	20250124	124800	230801227200	53500	53500	53600	53500	4090
402	20250124	124700	230582350400	53600	53600	53600	53500	1912
403	20250124	124600	230480007700	53500	53500	53600	53500	4081
404	20250124	124500	230261494500	53600	53500	53600	53500	1207
405	20250124	124400	230196871700	53600	53500	53600	53500	1976
406	20250124	124300	230091046500	53500	53500	53600	53500	1868
407	20250124	124200	229990971600	53500	53500	53600	53500	898
408	20250124	124100	229942908900	53500	53600	53600	53500	1948
409	20250124	124000	229838628200	53600	53600	53600	53500	1382
410	20250124	123900	229764584100	53500	53500	53600	53500	1888
411	20250124	123800	229663535000	53500	53600	53600	53500	1384
412	20250124	123700	229589431900	53500	53500	53600	53500	1645
413	20250124	123600	229501352000	53600	53500	53600	53500	2315
414	20250124	123500	229377438500	53600	53600	53700	53500	9389
415	20250124	123400	228874230200	53600	53600	53700	53600	3192
416	20250124	123300	228703010900	53700	53600	53700	53600	3643
417	20250124	123200	228507496000	53700	53700	53700	53600	3136
418	20250124	123100	228339227600	53700	53700	53700	53600	3633
419	20250124	123000	228144239800	53600	53500	53700	53500	6044
420	20250124	122900	227820343800	53500	53500	53600	53500	2903
421	20250124	122800	227664942900	53600	53600	53700	53500	13128
422	20250124	122700	226961070700	53600	53900	53900	53600	46214
423	20250124	122600	224478001900	53900	53900	53900	53800	1842
424	20250124	122500	224378745400	53800	53900	53900	53800	15454
425	20250124	122400	223545836200	53800	53800	53900	53700	9555
426	20250124	122300	223031671400	53800	53800	53800	53700	7164
427	20250124	122200	222646267500	53800	53700	53800	53600	4405
428	20250124	122100	222409735300	53700	53700	53700	53600	2577
429	20250124	122000	222271367100	53700	53700	53700	53600	5381
430	20250124	121900	221982460300	53600	53700	53700	53600	1976
431	20250124	121800	221876396000	53700	53600	53700	53600	9572
432	20250124	121700	221362445500	53700	53600	53700	53600	3341
433	20250124	121600	221183239300	53700	53600	53700	53600	1101
434	20250124	121500	221124172400	53600	53700	53700	53600	2057
435	20250124	121400	221013820900	53700	53700	53700	53600	3859
436	20250124	121300	220806816900	53700	53700	53800	53600	8914
437	20250124	121200	220327878200	53700	53800	53800	53700	4326
438	20250124	121100	220095393100	53800	53700	53800	53600	4366
439	20250124	121000	219860919200	53600	53600	53700	53600	3830
440	20250124	120900	219655296000	53700	53600	53700	53600	5060
441	20250124	120800	219383634900	53600	53600	53700	53500	2714
442	20250124	120700	219238162400	53600	53600	53700	53500	4771
443	20250124	120600	218982453300	53600	53700	53700	53600	6005
444	20250124	120500	218660487900	53700	53800	53800	53600	8755
445	20250124	120400	218190394900	53800	53700	53800	53600	9181
446	20250124	120300	217697376700	53700	53600	53700	53500	10771
447	20250124	120200	217119828700	53500	53600	53600	53500	1699
448	20250124	120100	217028815900	53600	53400	53600	53400	6148
449	20250124	120000	216699901600	53400	53400	53500	53400	3321
450	20250124	115900	216522427900	53500	53500	53500	53400	1290
451	20250124	115800	216453446800	53400	53500	53500	53400	1573
452	20250124	115700	216369342600	53500	53500	53600	53400	11973
453	20250124	115600	215728801000	53500	53600	53600	53500	1379
454	20250124	115500	215654961100	53500	53600	53600	53500	2243
455	20250124	115400	215534833700	53600	53400	53600	53400	5657
456	20250124	115300	215232260800	53400	53500	53500	53400	3005
457	20250124	115200	215071674600	53500	53500	53500	53400	1036
458	20250124	115100	215016323800	53400	53500	53500	53400	2387
459	20250124	115000	214888771500	53500	53500	53500	53400	1867
460	20250124	114900	214788997600	53500	53600	53600	53400	13875
461	20250124	114800	214047048000	53500	53500	53600	53500	3053
462	20250124	114700	213883437500	53500	53600	53600	53500	9197
463	20250124	114600	213390548700	53600	53500	53600	53400	6416
464	20250124	114500	213047111500	53500	53400	53500	53300	10621
465	20250124	114400	212479713400	53400	53400	53400	53300	4051
466	20250124	114300	212263444500	53400	53100	53400	53100	15278
467	20250124	114200	211450214200	53100	53100	53200	53000	10704
468	20250124	114100	210881860700	53100	53100	53200	53100	13826
469	20250124	114000	210147571100	53200	53200	53200	53100	3714
470	20250124	113900	209950275100	53200	53200	53200	53100	11341
471	20250124	113800	209347698600	53100	53200	53300	53100	19857
472	20250124	113700	208291983600	53200	53300	53300	53200	20408
473	20250124	113600	207205288800	53300	53400	53400	53300	2948
474	20250124	113500	207048137100	53400	53500	53500	53400	12033
475	20250124	113400	206405552200	53500	53500	53500	53400	1623
476	20250124	113300	206318804900	53400	53600	53600	53400	8732
477	20250124	113200	205851437600	53600	53600	53600	53500	3972
478	20250124	113100	205638849000	53500	53500	53600	53500	13881
479	20250124	113000	204895794700	53500	53300	53500	53300	5780
480	20250124	112900	204587159700	53400	53400	53400	53300	5765
481	20250124	112800	204279692400	53400	53300	53400	53300	3412
482	20250124	112700	204097648600	53300	53300	53400	53200	35760
483	20250124	112600	202191322100	53400	53400	53400	53300	10532
484	20250124	112500	201629837700	53400	53500	53500	53300	17187
485	20250124	112400	200712332400	53400	53400	53500	53400	4827
486	20250124	112300	200454486300	53400	53600	53600	53400	7327
487	20250124	112200	200062599300	53500	53500	53600	53500	1669
488	20250124	112100	199973274400	53500	53600	53700	53500	11340
489	20250124	112000	199365506600	53600	53700	53700	53600	1075
490	20250124	111900	199307801800	53700	53600	53700	53600	1394
491	20250124	111800	199233010600	53700	53600	53700	53600	4606
492	20250124	111700	198986063400	53700	53500	53700	53500	14449
493	20250124	111600	198211583100	53500	53500	53600	53500	3903
494	20250124	111500	198002704400	53500	53500	53600	53500	7481
495	20250124	111400	197602413200	53500	53500	53600	53400	12166
496	20250124	111300	196951509700	53500	53500	53600	53400	9176
497	20250124	111200	196460547000	53500	53500	53600	53400	12844
498	20250124	111100	195773423900	53500	53700	53700	53500	40473
499	20250124	111000	193606243300	53600	53700	53700	53600	3289
500	20250124	110900	193429782800	53700	53700	53700	53600	7544
501	20250124	110800	193025041000	53700	53700	53700	53600	2420
502	20250124	110700	192895204800	53600	53700	53700	53600	5046
503	20250124	110600	192624348600	53600	53700	53700	53600	2148
504	20250124	110500	192509112000	53600	53600	53700	53600	9070
505	20250124	110400	192022580700	53600	53600	53700	53600	7267
506	20250124	110300	191632908300	53700	53600	53700	53600	22454
507	20250124	110200	190429187100	53600	53600	53700	53500	11184
508	20250124	110100	189829579400	53700	53700	53700	53600	13836
509	20250124	110000	189087521100	53600	53800	53900	53600	18128
510	20250124	105900	188113731000	53900	53900	53900	53800	4580
511	20250124	105800	187867288800	53800	53900	53900	53800	3649
512	20250124	105700	187670934900	53900	53800	53900	53800	2376
513	20250124	105600	187543019800	53800	53800	53900	53800	4047
514	20250124	105500	187325208900	53800	53800	53900	53700	8119
515	20250124	105400	186888577600	53700	53900	53900	53700	12152
516	20250124	105300	186234766400	53800	53900	53900	53800	4023
517	20250124	105200	186018199300	53800	53900	53900	53800	3216
518	20250124	105100	185845004700	53900	53900	54000	53800	11682
519	20250124	105000	185215325600	53900	54000	54000	53900	9962
520	20250124	104900	184677501200	54000	54100	54100	54000	3019
521	20250124	104800	184514382300	54100	53900	54100	53900	2829
522	20250124	104700	184361551200	53900	54000	54100	53900	11763
523	20250124	104600	183726314200	54000	54100	54100	54000	3529
524	20250124	104500	183535603600	54100	54100	54100	54000	2698
525	20250124	104400	183389796700	54100	54000	54100	53900	13129
526	20250124	104300	182680926600	53900	54000	54000	53900	4795
527	20250124	104200	182422368500	54000	53800	54000	53800	5728
528	20250124	104100	182113566300	53900	53800	53900	53800	14059
529	20250124	104000	181356568300	53900	53800	53900	53800	17913
530	20250124	103900	180392697800	53800	53900	53900	53800	7807
531	20250124	103800	179972630500	53900	53900	54000	53800	18157
532	20250124	103700	178994772200	53900	54000	54100	53900	15967
533	20250124	103600	178132628300	54000	54000	54100	54000	17669
534	20250124	103500	177178396600	54000	54100	54200	54000	33131
535	20250124	103400	175385269100	54100	54500	54500	54000	93834
536	20250124	103300	170290357900	54500	54500	54500	54400	14749
537	20250124	103200	169486791000	54500	54400	54500	54400	26671
538	20250124	103100	168035115700	54400	54300	54400	54300	8770
539	20250124	103000	167558100700	54300	54400	54400	54300	16782
540	20250124	102900	166645301800	54400	54200	54400	54100	24133
541	20250124	102800	165336061600	54200	54100	54200	54100	3936
542	20250124	102700	165122995000	54100	54200	54200	54100	5321
543	20250124	102600	164835054100	54100	54100	54200	54100	8173
544	20250124	102500	164392672500	54100	54100	54200	54000	16315
545	20250124	102400	163510570500	54100	54200	54200	54000	16675
546	20250124	102300	162608187500	54200	54200	54300	54100	16230
547	20250124	102200	161728575000	54200	54200	54300	54100	18879
548	20250124	102100	160705448900	54200	54400	54500	54100	76749
549	20250124	102000	156536533500	54300	53800	54400	53800	237558
550	20250124	101900	143690255900	53800	53900	53900	53800	5604
551	20250124	101800	143388543600	53800	53800	53900	53800	14189
552	20250124	101700	142625023800	53900	53800	53900	53800	5516
553	20250124	101600	142327877200	53900	53900	53900	53800	6090
554	20250124	101500	141999742000	53900	53700	53900	53700	19301
555	20250124	101400	140960881300	53700	53800	53800	53700	3617
556	20250124	101300	140766515500	53800	53800	53800	53700	6851
557	20250124	101200	140398056600	53800	53700	53800	53600	9181
558	20250124	101100	139905116000	53700	53500	53700	53500	8566
559	20250124	101000	139445966300	53500	53600	53700	53500	5431
560	20250124	100900	139154987300	53600	53700	53800	53500	12523
561	20250124	100800	138483162100	53800	53800	53900	53700	4881
562	20250124	100700	138220757400	53800	53500	53900	53400	34782
563	20250124	100600	136354481900	53600	53700	53700	53500	6866
564	20250124	100500	135986434700	53600	53800	53800	53600	6793
565	20250124	100400	135621599100	53800	53700	53800	53600	22122
566	20250124	100300	134433430000	53800	53600	53800	53600	9284
567	20250124	100200	133934265500	53700	53500	53700	53400	47555
568	20250124	100100	131388248200	53500	53300	53500	53300	8436
569	20250124	100000	130937623300	53400	53300	53400	53300	7357
570	20250124	095900	130544885300	53400	53300	53400	53200	21637
571	20250124	095800	129392502900	53300	53600	53600	53300	23935
572	20250124	095700	128115278000	53500	53600	53700	53500	22626
573	20250124	095600	126903485800	53600	53800	53800	53600	15324
574	20250124	095500	126080940900	53800	53800	53900	53700	8727
575	20250124	095400	125611531000	53900	54000	54000	53800	18380
576	20250124	095300	124621542300	54000	54000	54000	53900	17233
577	20250124	095200	123691442200	53900	53900	54000	53800	42066
578	20250124	095100	121421335900	53800	53900	54000	53700	31399
579	20250124	095000	119730462000	53900	53800	53900	53700	39328
580	20250124	094900	117611059400	53800	53500	53900	53500	57197
581	20250124	094800	114541118900	53500	53700	53700	53500	27167
582	20250124	094700	113086454300	53700	53700	53800	53600	29545
583	20250124	094600	111500013100	53700	53700	53800	53700	25081
584	20250124	094500	110151996900	53800	53800	53800	53600	22914
585	20250124	094400	108921067600	53800	53900	53900	53700	60726
586	20250124	094300	105656825500	53800	53700	53900	53600	49323
587	20250124	094200	103003710900	53700	53700	53800	53600	57612
588	20250124	094100	99910003900	53700	53700	53700	53500	19336
589	20250124	094000	98872825400	53600	53500	53700	53400	28841
590	20250124	093900	97328750100	53400	53500	53600	53400	11928
591	20250124	093800	96690703300	53500	53600	53700	53300	38030
592	20250124	093700	94653773100	53700	53200	53700	53200	156617
593	20250124	093600	86277766500	53300	53200	53300	53200	9243
594	20250124	093500	85785874700	53300	53200	53300	53200	6138
595	20250124	093400	85459074200	53300	53200	53300	53200	11987
596	20250124	093300	84820747500	53300	53400	53400	53200	23758
597	20250124	093200	83553415300	53400	53100	53400	53100	30740
598	20250124	093100	81917097500	53100	53100	53200	53100	11335
599	20250124	093000	81314717000	53200	52900	53200	52900	32123
600	20250124	092900	79611999200	52900	53300	53300	52900	53571
601	20250124	092800	76769046500	53200	53400	53500	53200	42810
602	20250124	092700	74484385900	53300	53300	53400	53300	13499
603	20250124	092600	73764413600	53400	53400	53500	53200	39258
604	20250124	092500	71669594200	53300	53300	53400	53200	35570
605	20250124	092400	69773959400	53300	53600	53600	53200	60638
606	20250124	092300	66540918800	53500	53400	53600	53300	77975
607	20250124	092200	62371576900	53400	53200	53400	53100	73457
608	20250124	092100	58460526700	53200	52900	53200	52800	74317
609	20250124	092000	54518372200	52800	52700	52900	52700	19706
610	20250124	091900	53477668100	52800	53100	53100	52700	40133
611	20250124	091800	51355151900	53100	53000	53100	52800	49693
612	20250124	091700	48722527300	52900	53000	53100	52800	67475
613	20250124	091600	45148716200	53000	52800	53000	52700	33100
614	20250124	091500	43398586600	52900	52800	52900	52600	42173
615	20250124	091400	41174926600	52700	52900	52900	52700	44055
616	20250124	091300	38849085700	52800	52500	53100	52500	145016
617	20250124	091200	31180592000	52600	52300	52600	52200	55961
618	20250124	091100	28249046100	52300	52300	52500	52200	38195
619	20250124	091000	26248588200	52300	52400	52500	52200	28037
620	20250124	090900	24780974200	52400	52300	52500	52200	28094
621	20250124	090800	23309849800	52300	52400	52600	52200	66761
622	20250124	090700	19809161100	52400	51700	52400	51700	56753
623	20250124	090600	16849439100	51800	51700	51800	51600	10688
624	20250124	090500	16296711200	51700	52000	52000	51600	54295
625	20250124	090400	13481763000	51900	51800	52000	51700	18748
626	20250124	090300	12509515600	51900	52000	52000	51700	23357
627	20250124	090200	11298830800	51900	51900	52000	51700	36906
628	20250124	090100	9382769000	51900	51600	51900	51400	56112
629	20250124	090000	6486304000	51600	51900	52300	51500	120872