KissMeData/011070/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	185500	25126924000	161200	161200	161200	161200	3193
3	20250121	185400	25126924000	161200	161200	161200	161200	0
4	20250121	185300	25126924000	161200	161200	161200	161200	0
5	20250121	185200	25126924000	161200	161200	161200	161200	0
6	20250121	185100	25126924000	161200	161200	161200	161200	0
7	20250121	185000	25126924000	161200	161200	161200	161200	0
8	20250121	184900	25126924000	161200	161200	161200	161200	0
9	20250121	184800	25126924000	161200	161200	161200	161200	0
10	20250121	184700	25126924000	161200	161200	161200	161200	0
11	20250121	184600	25126924000	161200	161200	161200	161200	0
12	20250121	184500	25126924000	161200	161200	161200	161200	0
13	20250121	184400	25126924000	161200	161200	161200	161200	0
14	20250121	184300	25126924000	161200	161200	161200	161200	0
15	20250121	184200	25126924000	161200	161200	161200	161200	0
16	20250121	184100	25126924000	161200	161200	161200	161200	0
17	20250121	184000	25126924000	161200	161200	161200	161200	0
18	20250121	183900	25126924000	161200	161200	161200	161200	0
19	20250121	183800	25126924000	161200	161200	161200	161200	0
20	20250121	183700	25126924000	161200	161200	161200	161200	0
21	20250121	183600	25126924000	161200	161200	161200	161200	0
22	20250121	183500	25126924000	161200	161200	161200	161200	0
23	20250121	183400	25126924000	161200	161200	161200	161200	0
24	20250121	183300	25126924000	161200	161200	161200	161200	0
25	20250121	183200	25126924000	161200	161200	161200	161200	0
26	20250121	183100	25126924000	161200	161200	161200	161200	0
27	20250121	183000	25126924000	161200	161200	161200	161200	0
28	20250121	182900	25126924000	161200	161200	161200	161200	0
29	20250121	182800	25126924000	161200	161200	161200	161200	0
30	20250121	182700	25126924000	161200	161200	161200	161200	0
31	20250121	182600	25126924000	161200	161200	161200	161200	0
32	20250121	182500	25126924000	161200	161200	161200	161200	3193
33	20250121	182400	25126924000	161200	161200	161200	161200	0
34	20250121	182300	25126924000	161200	161200	161200	161200	0
35	20250121	182200	25126924000	161200	161200	161200	161200	0
36	20250121	182100	25126924000	161200	161200	161200	161200	0
37	20250121	182000	25126924000	161200	161200	161200	161200	0
38	20250121	181900	25126924000	161200	161200	161200	161200	0
39	20250121	181800	25126924000	161200	161200	161200	161200	0
40	20250121	181700	25126924000	161200	161200	161200	161200	0
41	20250121	181600	25126924000	161200	161200	161200	161200	0
42	20250121	181500	25126924000	161200	161200	161200	161200	0
43	20250121	181400	25126924000	161200	161200	161200	161200	0
44	20250121	181300	25126924000	161200	161200	161200	161200	0
45	20250121	181200	25126924000	161200	161200	161200	161200	0
46	20250121	181100	25126924000	161200	161200	161200	161200	0
47	20250121	181000	25126924000	161200	161200	161200	161200	0
48	20250121	180900	25126924000	161200	161200	161200	161200	0
49	20250121	180800	25126924000	161200	161200	161200	161200	0
50	20250121	180700	25126924000	161200	161200	161200	161200	0
51	20250121	180600	25126924000	161200	161200	161200	161200	0
52	20250121	180500	25126924000	161200	161200	161200	161200	0
53	20250121	180400	25126924000	161200	161200	161200	161200	0
54	20250121	180300	25126924000	161200	161200	161200	161200	0
55	20250121	180200	25126924000	161200	161200	161200	161200	0
56	20250121	180100	25126924000	161200	161200	161200	161200	0
57	20250121	180000	25126924000	161200	161200	161200	161200	0
58	20250121	175900	25126924000	161200	161200	161200	161200	0
59	20250121	175800	25126924000	161200	161200	161200	161200	0
60	20250121	175700	25126924000	161200	161200	161200	161200	0
61	20250121	175600	25126924000	161200	161200	161200	161200	0
62	20250121	175500	25126924000	161200	161200	161200	161200	3193
63	20250121	175400	25126924000	161200	161200	161200	161200	0
64	20250121	175300	25126924000	161200	161200	161200	161200	0
65	20250121	175200	25126924000	161200	161200	161200	161200	0
66	20250121	175100	25126924000	161200	161200	161200	161200	0
67	20250121	175000	25126924000	161200	161200	161200	161200	0
68	20250121	174900	25126924000	161200	161200	161200	161200	0
69	20250121	174800	25126924000	161200	161200	161200	161200	0
70	20250121	174700	25126924000	161200	161200	161200	161200	0
71	20250121	174600	25126924000	161200	161200	161200	161200	0
72	20250121	174500	25126924000	161200	161200	161200	161200	0
73	20250121	174400	25126924000	161200	161200	161200	161200	0
74	20250121	174300	25126924000	161200	161200	161200	161200	0
75	20250121	174200	25126924000	161200	161200	161200	161200	0
76	20250121	174100	25126924000	161200	161200	161200	161200	0
77	20250121	174000	25126924000	161200	161200	161200	161200	0
78	20250121	173900	25126924000	161200	161200	161200	161200	0
79	20250121	173800	25126924000	161200	161200	161200	161200	0
80	20250121	173700	25126924000	161200	161200	161200	161200	0
81	20250121	173600	25126924000	161200	161200	161200	161200	0
82	20250121	173500	25126924000	161200	161200	161200	161200	0
83	20250121	173400	25126924000	161200	161200	161200	161200	0
84	20250121	173300	25126924000	161200	161200	161200	161200	0
85	20250121	173200	25126924000	161200	161200	161200	161200	0
86	20250121	173100	25126924000	161200	161200	161200	161200	0
87	20250121	173000	25126924000	161200	161200	161200	161200	0
88	20250121	172900	25126924000	161200	161200	161200	161200	0
89	20250121	172800	25126924000	161200	161200	161200	161200	0
90	20250121	172700	25126924000	161200	161200	161200	161200	0
91	20250121	172600	25126924000	161200	161200	161200	161200	0
92	20250121	172500	25126924000	161200	161200	161200	161200	3193
93	20250121	172400	25126924000	161200	161200	161200	161200	0
94	20250121	172300	25126924000	161200	161200	161200	161200	0
95	20250121	172200	25126924000	161200	161200	161200	161200	0
96	20250121	172100	25126924000	161200	161200	161200	161200	0
97	20250121	172000	25126924000	161200	161200	161200	161200	0
98	20250121	171900	25126924000	161200	161200	161200	161200	0
99	20250121	171800	25126924000	161200	161200	161200	161200	0
100	20250121	171700	25126924000	161200	161200	161200	161200	0
101	20250121	171600	25126924000	161200	161200	161200	161200	0
102	20250121	171500	25126924000	161200	161200	161200	161200	0
103	20250121	171400	25126924000	161200	161200	161200	161200	0
104	20250121	171300	25126924000	161200	161200	161200	161200	0
105	20250121	171200	25126924000	161200	161200	161200	161200	0
106	20250121	171100	25126924000	161200	161200	161200	161200	0
107	20250121	171000	25126924000	161200	161200	161200	161200	0
108	20250121	170900	25126924000	161200	161200	161200	161200	0
109	20250121	170800	25126924000	161200	161200	161200	161200	0
110	20250121	170700	25126924000	161200	161200	161200	161200	0
111	20250121	170600	25126924000	161200	161200	161200	161200	0
112	20250121	170500	25126924000	161200	161200	161200	161200	0
113	20250121	170400	25126924000	161200	161200	161200	161200	0
114	20250121	170300	25126924000	161200	161200	161200	161200	0
115	20250121	170200	25126924000	161200	161200	161200	161200	0
116	20250121	170100	25126924000	161200	161200	161200	161200	0
117	20250121	170000	25126924000	161200	161200	161200	161200	0
118	20250121	165900	25126924000	161200	161200	161200	161200	0
119	20250121	165800	25126924000	161200	161200	161200	161200	0
120	20250121	165700	25126924000	161200	161200	161200	161200	0
121	20250121	165600	25126924000	161200	161200	161200	161200	0
122	20250121	165500	25126924000	161200	161200	161200	161200	3193
123	20250121	165400	25126924000	161200	161200	161200	161200	0
124	20250121	165300	25126924000	161200	161200	161200	161200	0
125	20250121	165200	25126924000	161200	161200	161200	161200	0
126	20250121	165100	25126924000	161200	161200	161200	161200	0
127	20250121	165000	25126924000	161200	161200	161200	161200	0
128	20250121	164900	25126924000	161200	161200	161200	161200	0
129	20250121	164800	25126924000	161200	161200	161200	161200	0
130	20250121	164700	25126924000	161200	161200	161200	161200	0
131	20250121	164600	25126924000	161200	161200	161200	161200	0
132	20250121	164500	25126924000	161200	161200	161200	161200	0
133	20250121	164400	25126924000	161200	161200	161200	161200	0
134	20250121	164300	25126924000	161200	161200	161200	161200	0
135	20250121	164200	25126924000	161200	161200	161200	161200	0
136	20250121	164100	25126924000	161200	161200	161200	161200	0
137	20250121	164000	25126924000	161200	161200	161200	161200	0
138	20250121	163900	25126924000	161200	161200	161200	161200	0
139	20250121	163800	25126924000	161200	161200	161200	161200	0
140	20250121	163700	25126924000	161200	161200	161200	161200	0
141	20250121	163600	25126924000	161200	161200	161200	161200	0
142	20250121	163500	25126924000	161200	161200	161200	161200	0
143	20250121	163400	25126924000	161200	161200	161200	161200	0
144	20250121	163300	25126924000	161200	161200	161200	161200	0
145	20250121	163200	25126924000	161200	161200	161200	161200	0
146	20250121	163100	25126924000	161200	161200	161200	161200	0
147	20250121	163000	25126924000	161200	161200	161200	161200	0
148	20250121	162900	25126924000	161200	161200	161200	161200	0
149	20250121	162800	25126924000	161200	161200	161200	161200	0
150	20250121	162700	25126924000	161200	161200	161200	161200	0
151	20250121	162600	25126924000	161200	161200	161200	161200	0
152	20250121	162500	25126924000	161200	161200	161200	161200	3193
153	20250121	162400	25126924000	161200	161200	161200	161200	0
154	20250121	162300	25126924000	161200	161200	161200	161200	0
155	20250121	162200	25126924000	161200	161200	161200	161200	0
156	20250121	162100	25126924000	161200	161200	161200	161200	0
157	20250121	162000	25126924000	161200	161200	161200	161200	0
158	20250121	161900	25126924000	161200	161200	161200	161200	0
159	20250121	161800	25126924000	161200	161200	161200	161200	0
160	20250121	161700	25126924000	161200	161200	161200	161200	0
161	20250121	161600	25126924000	161200	161200	161200	161200	0
162	20250121	161500	25126924000	161200	161200	161200	161200	0
163	20250121	161400	25126924000	161200	161200	161200	161200	0
164	20250121	161300	25126924000	161200	161200	161200	161200	0
165	20250121	161200	25126924000	161200	161200	161200	161200	0
166	20250121	161100	25126924000	161200	161200	161200	161200	0
167	20250121	161000	25126924000	161200	161200	161200	161200	0
168	20250121	160900	25126924000	161200	161200	161200	161200	0
169	20250121	160800	25126924000	161200	161200	161200	161200	0
170	20250121	160700	25126924000	161200	161200	161200	161200	0
171	20250121	160600	25126924000	161200	161200	161200	161200	0
172	20250121	160500	25126924000	161200	161200	161200	161200	0
173	20250121	160400	25126924000	161200	161200	161200	161200	0
174	20250121	160300	25126924000	161200	161200	161200	161200	0
175	20250121	160200	25126924000	161200	161200	161200	161200	0
176	20250121	160100	25126924000	161200	161200	161200	161200	0
177	20250121	160000	25126924000	161200	161200	161200	161200	0
178	20250121	155900	25126924000	161200	161200	161200	161200	0
179	20250121	155800	25126924000	161200	161200	161200	161200	0
180	20250121	155700	25126924000	161200	161200	161200	161200	0
181	20250121	155600	25126924000	161200	161200	161200	161200	0
182	20250121	155500	25126924000	161200	161200	161200	161200	3193
183	20250121	155400	25126924000	161200	161200	161200	161200	0
184	20250121	155300	25126924000	161200	161200	161200	161200	0
185	20250121	155200	25126924000	161200	161200	161200	161200	0
186	20250121	155100	25126924000	161200	161200	161200	161200	0
187	20250121	155000	25126924000	161200	161200	161200	161200	0
188	20250121	154900	25126924000	161200	161200	161200	161200	0
189	20250121	154800	25126924000	161200	161200	161200	161200	0
190	20250121	154700	25126924000	161200	161200	161200	161200	0
191	20250121	154600	25126924000	161200	161200	161200	161200	0
192	20250121	154500	25126924000	161200	161200	161200	161200	0
193	20250121	154400	25126924000	161200	161200	161200	161200	0
194	20250121	154300	25126924000	161200	161200	161200	161200	0
195	20250121	154200	25126924000	161200	161200	161200	161200	0
196	20250121	154100	25126924000	161200	161200	161200	161200	0
197	20250121	154000	25126924000	161200	161200	161200	161200	0
198	20250121	153900	25126924000	161200	161200	161200	161200	0
199	20250121	153800	25126924000	161200	161200	161200	161200	0
200	20250121	153700	25126924000	161200	161200	161200	161200	0
201	20250121	153600	25126924000	161200	161200	161200	161200	0
202	20250121	153500	25126924000	161200	161200	161200	161200	0
203	20250121	153400	25126924000	161200	161200	161200	161200	0
204	20250121	153300	25126924000	161200	161200	161200	161200	0
205	20250121	153200	25126924000	161200	161200	161200	161200	0
206	20250121	153100	25126924000	161200	161200	161200	161200	0
207	20250121	153000	25126924000	161200	161200	161200	161200	3193
208	20250121	152900	24612212400	161000	161000	161000	161000	0
209	20250121	152800	24612212400	161000	161000	161000	161000	0
210	20250121	152700	24612212400	161000	161000	161000	161000	0
211	20250121	152600	24612212400	161000	161000	161000	161000	0
212	20250121	152500	24612212400	161000	161000	161000	161000	0
213	20250121	152400	24612212400	161000	161000	161000	161000	0
214	20250121	152300	24612212400	161000	161000	161000	161000	0
215	20250121	152200	24612212400	161000	161000	161000	161000	0
216	20250121	152100	24612212400	161000	161000	161000	161000	0
217	20250121	152000	24612212400	161000	161000	161000	161000	0
218	20250121	151900	24612212400	161000	160900	161200	160900	1392
219	20250121	151800	24388043000	161000	160900	161000	160800	1031
220	20250121	151700	24222089300	160900	160800	160900	160800	239
221	20250121	151600	24183641100	160900	160900	160900	160800	391
222	20250121	151500	24120747300	160900	160900	160900	160800	401
223	20250121	151400	24056253900	160900	160800	160900	160700	978
224	20250121	151300	23898948800	160800	160800	160800	160700	274
225	20250121	151200	23854895600	160800	160800	160800	160700	252
226	20250121	151100	23814377400	160800	160800	160800	160700	134
227	20250121	151000	23792836100	160800	160600	160800	160600	505
228	20250121	150900	23711666700	160600	160500	160700	160400	976
229	20250121	150800	23554933100	160500	160400	160600	160400	686
230	20250121	150700	23444826100	160400	160400	160500	160300	723
231	20250121	150600	23328853100	160300	160200	160400	160100	538
232	20250121	150500	23242614100	160200	160100	160200	160100	175
233	20250121	150400	23214585500	160200	160200	160200	160100	317
234	20250121	150300	23163813300	160200	160300	160400	160200	408
235	20250121	150200	23098414600	160300	160400	160400	160300	356
236	20250121	150100	23041345100	160400	160200	160400	160100	1083
237	20250121	150000	22867797200	160200	160100	160200	160100	110
238	20250121	145900	22850178900	160100	160100	160200	160100	358
239	20250121	145800	22792858200	160100	160100	160100	159900	292
240	20250121	145700	22746145800	160100	160100	160100	160000	40
241	20250121	145600	22739744200	160000	159900	160000	159900	251
242	20250121	145500	22699590200	159900	159900	159900	159900	57
243	20250121	145400	22690475900	160000	160000	160100	159900	65
244	20250121	145300	22680076100	160000	159900	160100	159900	107
245	20250121	145200	22662957300	159900	160000	160100	159900	102
246	20250121	145100	22646640300	160000	159900	160100	159900	99
247	20250121	145000	22630801500	160000	159900	160000	159900	190
248	20250121	144900	22600403000	159900	160000	160100	159900	74
249	20250121	144800	22588561800	160000	160100	160100	160000	120
250	20250121	144700	22569361300	160100	160000	160100	160000	130
251	20250121	144600	22548560400	159900	159900	160000	159900	36
252	20250121	144500	22542803500	159900	159900	160000	159900	210
253	20250121	144400	22509208700	160000	159900	160000	159700	648
254	20250121	144300	22405644800	160000	159900	160000	159900	67
255	20250121	144200	22394927900	160000	159900	160100	159900	207
256	20250121	144100	22361810200	160000	160000	160000	159900	67
257	20250121	144000	22351092200	160000	160000	160000	159900	82
258	20250121	143900	22337978500	160000	160000	160100	159900	137
259	20250121	143800	22316058500	160000	159900	160000	159900	33
260	20250121	143700	22310779800	159900	159900	160000	159900	63
261	20250121	143600	22300705100	160000	160000	160000	159900	370
262	20250121	143500	22241507400	160000	160000	160100	160000	122
263	20250121	143400	22221986500	160000	160100	160100	160000	49
264	20250121	143300	22214145100	160100	160100	160100	160000	42
265	20250121	143200	22207424000	160000	160000	160100	160000	337
266	20250121	143100	22153503000	160100	160000	160100	160000	105
267	20250121	143000	22136694100	160000	160000	160100	160000	52
268	20250121	142900	22128373000	160100	160100	160100	160000	182
269	20250121	142800	22099238000	160100	160000	160100	160000	22
270	20250121	142700	22095716400	160000	160100	160100	160000	90
271	20250121	142600	22081311400	160100	160100	160200	160000	625
272	20250121	142500	21981250900	160100	160100	160200	160100	106
273	20250121	142400	21964278700	160200	160200	160200	160100	56
274	20250121	142300	21955311000	160200	160100	160200	160100	81
275	20250121	142200	21942339500	160100	160100	160200	160100	68
276	20250121	142100	21931450500	160100	160100	160200	160100	99
277	20250121	142000	21915597700	160200	160200	160200	160100	157
278	20250121	141900	21890460200	160100	160100	160200	160100	92
279	20250121	141800	21875729100	160200	160200	160200	160100	25
280	20250121	141700	21871725200	160100	160100	160200	160100	42
281	20250121	141600	21865000100	160100	160100	160200	160100	54
282	20250121	141500	21856354300	160100	160100	160200	160100	22
283	20250121	141400	21852831400	160100	160200	160300	160100	144
284	20250121	141300	21829762200	160200	160200	160300	160200	27
285	20250121	141200	21825436200	160200	160200	160300	160200	18
286	20250121	141100	21822552000	160200	160300	160300	160200	74
287	20250121	141000	21810696700	160300	160300	160300	160200	48
288	20250121	140900	21803006300	160200	160300	160300	160200	55
289	20250121	140800	21794192500	160200	160300	160300	160200	282
290	20250121	140700	21749015200	160200	160200	160300	160200	67
291	20250121	140600	21738280500	160300	160200	160300	160200	104
292	20250121	140500	21721617000	160200	160200	160300	160200	36
293	20250121	140400	21715848300	160200	160300	160300	160200	53
294	20250121	140300	21707356600	160200	160200	160300	160200	58
295	20250121	140200	21698063800	160300	160200	160300	160200	30
296	20250121	140100	21693256900	160300	160200	160300	160100	390
297	20250121	140000	21630774000	160100	160100	160200	160000	125
298	20250121	135900	21610762700	160100	160000	160200	160000	44
299	20250121	135800	21603719500	160000	160100	160100	160000	136
300	20250121	135700	21581947400	160100	160200	160200	160100	98
301	20250121	135600	21566255000	160100	160200	160200	160100	204
302	20250121	135500	21533583500	160200	160100	160200	160100	163
303	20250121	135400	21507475800	160100	160100	160200	160100	216
304	20250121	135300	21472893500	160100	160100	160100	160100	38
305	20250121	135200	21466809700	160100	160200	160200	160100	81
306	20250121	135100	21453840300	160100	160100	160200	160100	50
307	20250121	135000	21445834100	160200	160200	160200	160100	72
308	20250121	134900	21434304500	160200	160000	160200	160000	60
309	20250121	134800	21424693700	160000	160000	160200	160000	77
310	20250121	134700	21412367800	160100	160200	160200	160000	59
311	20250121	134600	21402918500	160200	160300	160300	160200	36
312	20250121	134500	21397150900	160200	160200	160300	160200	90
313	20250121	134400	21382732500	160200	160200	160300	160200	88
314	20250121	134300	21368630800	160200	160000	160300	160000	60
315	20250121	134200	21359019000	160000	160000	160200	160000	107
316	20250121	134100	21341891200	160000	160100	160200	160000	58
317	20250121	134000	21332605100	160000	160200	160200	160000	106
318	20250121	133900	21315628700	160200	160200	160300	160200	49
319	20250121	133800	21307778400	160200	160200	160300	160200	74
320	20250121	133700	21295919600	160200	160300	160400	160200	261
321	20250121	133600	21254080000	160300	160100	160300	160000	538
322	20250121	133500	21167887600	160200	160000	160200	159900	400
323	20250121	133400	21103830100	160000	160000	160000	159900	121
324	20250121	133300	21084470600	160000	159900	160000	159900	34
325	20250121	133200	21079033900	160000	159900	160000	159900	137
326	20250121	133100	21057127300	159900	159900	160000	159900	346
327	20250121	133000	21001801400	159900	160100	160100	159900	371
328	20250121	132900	20942439600	160200	160200	160200	160100	269
329	20250121	132800	20899369500	160200	160100	160200	160100	934
330	20250121	132700	20749834800	160100	160200	160300	160100	138
331	20250121	132600	20727726200	160300	160300	160300	160200	39
332	20250121	132500	20721474800	160200	160300	160400	160200	95
333	20250121	132400	20706245800	160300	160300	160400	160300	70
334	20250121	132300	20695023300	160300	160300	160300	160100	123
335	20250121	132200	20675322000	160300	160300	160300	160200	70
336	20250121	132100	20664103000	160400	160200	160400	160100	168
337	20250121	132000	20637183500	160300	160300	160300	160200	123
338	20250121	131900	20617468700	160300	160300	160400	160300	51
339	20250121	131800	20609293000	160300	160300	160400	160300	46
340	20250121	131700	20601918500	160300	160400	160400	160300	9
341	20250121	131600	20600475400	160400	160300	160500	160300	94
342	20250121	131500	20585403900	160300	160300	160400	160300	156
343	20250121	131400	20560383500	160400	160300	160400	160300	23
344	20250121	131300	20556695800	160300	160300	160400	160200	53
345	20250121	131200	20548200200	160300	160400	160400	160300	45
346	20250121	131100	20540986300	160400	160300	160400	160300	22
347	20250121	131000	20537459600	160300	160400	160400	160300	61
348	20250121	130900	20527681100	160300	160400	160400	160300	201
349	20250121	130800	20495441400	160400	160400	160500	160300	148
350	20250121	130700	20471710200	160400	160500	160500	160400	47
351	20250121	130600	20464169300	160600	160400	160600	160400	181
352	20250121	130500	20435115200	160600	160200	160600	160200	743
353	20250121	130400	20315944000	160200	160200	160300	160000	62
354	20250121	130300	20306010900	160200	160000	160200	160000	366
355	20250121	130200	20247400600	160100	160000	160100	160000	37
356	20250121	130100	20241480100	160100	160000	160200	160000	477
357	20250121	130000	20165136900	160000	160200	160200	160000	86
358	20250121	125900	20151372200	160100	160200	160200	160100	685
359	20250121	125800	20041640800	160200	160300	160300	160200	102
360	20250121	125700	20025295500	160300	160200	160300	160200	29
361	20250121	125600	20020647700	160200	160200	160300	160200	50
362	20250121	125500	20012636400	160300	160300	160300	160200	220
363	20250121	125400	19977373100	160300	160400	160400	160300	70
364	20250121	125300	19966145900	160400	160300	160400	160300	106
365	20250121	125200	19949151200	160300	160300	160400	160300	78
366	20250121	125100	19936646800	160300	160400	160400	160300	102
367	20250121	125000	19920295000	160400	160300	160400	160300	84
368	20250121	124900	19906827700	160300	160400	160400	160300	76
369	20250121	124800	19894644600	160300	160300	160300	160200	169
370	20250121	124700	19867560300	160300	160300	160300	160200	76
371	20250121	124600	19855381400	160300	160300	160400	160300	74
372	20250121	124500	19843518800	160300	160300	160400	160300	103
373	20250121	124400	19827007500	160300	160300	160400	160200	633
374	20250121	124300	19725524000	160300	160100	160300	160100	253
375	20250121	124200	19684992300	160100	159900	160100	159900	408
376	20250121	124100	19619703400	159900	159900	160000	159900	634
377	20250121	124000	19518275700	159800	159800	159900	159800	186
378	20250121	123900	19488552400	159800	159800	159900	159800	69
379	20250121	123800	19477525400	159900	159900	159900	159800	139
380	20250121	123700	19455299500	159800	159900	160000	159800	146
381	20250121	123600	19431958400	159900	159800	160000	159800	249
382	20250121	123500	19392146500	159800	159800	159900	159800	70
383	20250121	123400	19380957900	159800	159800	159900	159800	134
384	20250121	123300	19359537700	159800	159800	160000	159800	401
385	20250121	123200	19295422400	159800	159900	159900	159800	387
386	20250121	123100	19233573600	159800	159600	159900	159600	742
387	20250121	123000	19115035700	159500	159500	159500	159500	85
388	20250121	122900	19101478200	159500	159600	159700	159500	74
389	20250121	122800	19089666100	159600	159600	159600	159600	63
390	20250121	122700	19079611300	159600	159800	159800	159600	198
391	20250121	122600	19047997200	159800	159700	159800	159700	70
392	20250121	122500	19036816100	159700	159700	159700	159600	302
393	20250121	122400	18988586800	159700	159600	159700	159500	150
394	20250121	122300	18964645100	159600	159600	159700	159600	101
395	20250121	122200	18948522400	159600	159400	159700	159400	188
396	20250121	122100	18918545800	159500	159500	159600	159400	160
397	20250121	122000	18893025500	159500	159400	159500	159400	283
398	20250121	121900	18847888800	159400	159300	159500	159300	84
399	20250121	121800	18834497200	159300	159200	159500	159100	289
400	20250121	121700	18788460900	159100	159000	159200	159000	74
401	20250121	121600	18776686600	159100	159100	159100	159000	59
402	20250121	121500	18767300700	159000	159000	159100	159000	78
403	20250121	121400	18754897600	159000	159100	159100	159000	20
404	20250121	121300	18751717200	159100	159000	159100	159000	32
405	20250121	121200	18746627300	159000	159000	159000	159000	43
406	20250121	121100	18739790300	159100	158900	159100	158900	152
407	20250121	121000	18715621900	158900	159000	159000	158900	33
408	20250121	120900	18710377900	158900	159000	159100	158900	191
409	20250121	120800	18680014300	159100	159100	159100	159000	38
410	20250121	120700	18673968800	159000	159000	159100	159000	35
411	20250121	120600	18668403500	159000	159100	159200	159000	49
412	20250121	120500	18660607900	159100	159100	159100	159000	106
413	20250121	120400	18643743400	159000	159000	159000	159000	24
414	20250121	120300	18639927400	159000	159000	159100	159000	130
415	20250121	120200	18619256200	159000	159100	159100	159000	29
416	20250121	120100	18614645100	159100	159000	159100	159000	253
417	20250121	120000	18574416700	158900	158900	159000	158900	82
418	20250121	115900	18561383400	158900	159000	159000	158900	18
419	20250121	115800	18558522900	159000	158800	159000	158800	167
420	20250121	115700	18531990500	158800	158800	158800	158800	17
421	20250121	115600	18529290900	158800	158800	158900	158800	98
422	20250121	115500	18513728100	158800	158900	158900	158700	78
423	20250121	115400	18501345700	158800	158700	158900	158700	77
424	20250121	115300	18489118800	158700	158700	158800	158700	50
425	20250121	115200	18481179400	158700	158700	158800	158700	100
426	20250121	115100	18465301600	158700	158800	158800	158600	15
427	20250121	115000	18462921000	158700	158600	158700	158600	76
428	20250121	114900	18450861500	158600	158600	158700	158600	51
429	20250121	114800	18442772400	158600	158700	158800	158600	539
430	20250121	114700	18357185900	158700	158700	158700	158600	61
431	20250121	114600	18347506200	158600	158600	158600	158500	292
432	20250121	114500	18301196000	158600	158600	158600	158500	86
433	20250121	114400	18287560100	158500	158600	158600	158500	266
434	20250121	114300	18245372700	158600	158600	158700	158600	431
435	20250121	114200	18177014800	158600	158500	158600	158500	35
436	20250121	114100	18171466800	158600	158500	158600	158500	112
437	20250121	114000	18153707400	158500	158500	158600	158500	480
438	20250121	113900	18077623800	158500	158400	158500	158400	90
439	20250121	113800	18063367700	158400	158400	158500	158400	118
440	20250121	113700	18044675900	158400	158500	158500	158400	219
441	20250121	113600	18009966100	158400	158500	158500	158400	19
442	20250121	113500	18006956400	158500	158400	158500	158300	63
443	20250121	113400	17996981600	158300	158400	158400	158300	93
444	20250121	113300	17982256900	158300	158300	158300	158300	11
445	20250121	113200	17980515600	158300	158400	158400	158300	65
446	20250121	113100	17970224400	158400	158300	158500	158300	72
447	20250121	113000	17958821500	158300	158300	158300	158200	98
448	20250121	112900	17943308500	158200	158200	158300	158200	82
449	20250121	112800	17930332400	158300	158300	158300	158300	3
450	20250121	112700	17929857500	158300	158200	158300	158200	15
451	20250121	112600	17927484300	158200	158200	158200	158100	307
452	20250121	112500	17878920400	158200	158100	158200	158000	165
453	20250121	112400	17852833800	158000	158100	158100	158000	81
454	20250121	112300	17840027800	158100	158100	158200	158100	262
455	20250121	112200	17798604500	158100	158100	158100	158000	126
456	20250121	112100	17778684300	158100	158100	158100	158000	484
457	20250121	112000	17702164100	158100	158100	158100	158000	108
458	20250121	111900	17685095900	158000	158100	158100	158000	58
459	20250121	111800	17675929100	158100	158000	158100	158000	139
460	20250121	111700	17653963900	158000	158100	158100	158000	272
461	20250121	111600	17610985800	158100	158200	158200	158000	95
462	20250121	111500	17595966300	158100	158000	158200	158000	76
463	20250121	111400	17583951600	158000	158100	158100	158000	90
464	20250121	111300	17569725500	158100	158100	158200	158100	298
465	20250121	111200	17522611400	158100	158100	158100	158100	59
466	20250121	111100	17513283500	158100	158100	158100	158100	176
467	20250121	111000	17485457900	158100	158200	158200	158100	150
468	20250121	110900	17461742700	158100	158100	158200	158100	582
469	20250121	110800	17369726500	158200	158200	158200	158200	171
470	20250121	110700	17342674300	158100	158100	158200	158100	51
471	20250121	110600	17334611000	158100	158100	158200	158100	72
472	20250121	110500	17323225600	158100	158100	158200	158100	43
473	20250121	110400	17316426200	158100	158100	158200	158100	173
474	20250121	110300	17289073000	158100	158200	158200	158100	108
475	20250121	110200	17271995400	158200	158100	158200	158100	67
476	20250121	110100	17261399100	158200	158100	158200	158100	210
477	20250121	110000	17228194300	158100	158100	158200	158000	583
478	20250121	105900	17136036700	158100	158100	158200	158000	421
479	20250121	105800	17069482100	158100	158300	158300	158000	3588
480	20250121	105700	16502066900	158200	158300	158400	158200	290
481	20250121	105600	16456164800	158300	158300	158400	158300	178
482	20250121	105500	16427986400	158300	158400	158400	158200	163
483	20250121	105400	16402183600	158400	158300	158400	158200	187
484	20250121	105300	16372581200	158300	158300	158300	158200	406
485	20250121	105200	16308341200	158300	158300	158300	158200	118
486	20250121	105100	16289669100	158300	158300	158300	158300	202
487	20250121	105000	16257692500	158300	158300	158300	158200	310
488	20250121	104900	16208619600	158300	158300	158400	158300	184
489	20250121	104800	16179489600	158300	158300	158400	158300	128
490	20250121	104700	16159227000	158300	158400	158400	158300	95
491	20250121	104600	16144188400	158400	158200	158400	158200	156
492	20250121	104500	16119496600	158200	158300	158300	158200	73
493	20250121	104400	16107944800	158200	158200	158300	158200	29
494	20250121	104300	16103356800	158200	158100	158300	158100	74
495	20250121	104200	16091654000	158200	158200	158200	158100	129
496	20250121	104100	16071249500	158200	158100	158200	158000	189
497	20250121	104000	16041366700	158000	158100	158100	158000	236
498	20250121	103900	16004062600	158000	158000	158100	158000	137
499	20250121	103800	15982411200	158100	158100	158100	158000	112
500	20250121	103700	15964707200	158100	158400	158400	158000	5558
501	20250121	103600	15085377900	158300	158500	158500	158300	1179
502	20250121	103500	14898621400	158500	158500	158500	158400	47
503	20250121	103400	14891172700	158400	158500	158700	158400	286
504	20250121	103300	14845843300	158500	158500	158600	158500	48
505	20250121	103200	14838233200	158500	158400	158600	158400	72
506	20250121	103100	14826822700	158500	158400	158500	158400	402
507	20250121	103000	14763144700	158400	158400	158400	158300	206
508	20250121	102900	14730514700	158400	158300	158400	158300	101
509	20250121	102800	14714524900	158300	158300	158400	158200	108
510	20250121	102700	14697431100	158300	158300	158400	158200	690
511	20250121	102600	14588204400	158400	158800	158800	158200	4684
512	20250121	102500	13845748200	158700	158700	158800	158700	118
513	20250121	102400	13827021000	158700	158800	158800	158700	186
514	20250121	102300	13797486500	158800	158700	158800	158700	75
515	20250121	102200	13785582400	158700	158600	158700	158600	321
516	20250121	102100	13734669400	158600	158600	158600	158500	191
517	20250121	102000	13704378300	158600	158800	158800	158500	1739
518	20250121	101900	13428548200	158800	158700	158800	158700	911
519	20250121	101800	13283962500	158700	158700	158800	158600	302
520	20250121	101700	13236041800	158700	158900	159000	158700	1306
521	20250121	101600	13028612800	159000	159000	159000	158900	130
522	20250121	101500	13007944400	158900	158800	158900	158800	207
523	20250121	101400	12975052800	158800	158900	158900	158800	419
524	20250121	101300	12908482400	158900	159000	159000	158900	58
525	20250121	101200	12899261400	159000	158800	159000	158800	42
526	20250121	101100	12892586700	158900	158900	158900	158800	74
527	20250121	101000	12880829600	158900	158600	158900	158600	56
528	20250121	100900	12871944500	158700	158900	158900	158600	1010
529	20250121	100800	12711579500	158900	158900	159000	158800	672
530	20250121	100700	12604805500	158900	158900	158900	158800	331
531	20250121	100600	12552233000	158800	158800	158800	158700	169
532	20250121	100500	12525402600	158800	158700	158800	158600	257
533	20250121	100400	12484614200	158700	158800	158800	158600	721
534	20250121	100300	12370204100	158700	158700	158800	158700	139
535	20250121	100200	12348144100	158600	158600	158600	158500	715
536	20250121	100100	12234791800	158500	158600	158600	158500	522
537	20250121	100000	12152043400	158600	159000	159000	158600	2575
538	20250121	095900	11743267900	159000	158900	159000	158800	78
539	20250121	095800	11730869500	158900	158900	159000	158800	897
540	20250121	095700	11588327400	158900	159300	159300	158900	1633
541	20250121	095600	11328628700	159300	159300	159300	159200	89
542	20250121	095500	11314457000	159300	159100	159300	159000	514
543	20250121	095400	11232675100	159100	159400	159400	159100	1229
544	20250121	095300	11037024700	159300	159600	159600	159300	1361
545	20250121	095200	10819990800	159600	159900	160000	159500	929
546	20250121	095100	10671620400	159900	159900	159900	159800	315
547	20250121	095000	10621258000	159900	160200	160200	159800	1631
548	20250121	094900	10360239500	160200	160600	160600	160100	1331
549	20250121	094800	10146813600	160500	160600	160600	160500	399
550	20250121	094700	10082734400	160600	160900	160900	160600	2317
551	20250121	094600	9710453000	160900	161000	161000	160900	126
552	20250121	094500	9690177800	161000	160900	161000	160800	214
553	20250121	094400	9655746500	160800	161000	161000	160800	106
554	20250121	094300	9638695000	160800	160800	160900	160800	259
555	20250121	094200	9597044000	160800	160800	160800	160700	116
556	20250121	094100	9578394000	160700	161000	161000	160600	1508
557	20250121	094000	9335851200	161000	161100	161200	161000	767
558	20250121	093900	9212293500	161100	161200	161300	161100	366
559	20250121	093800	9153316900	161200	161200	161300	161200	302
560	20250121	093700	9104616100	161300	161100	161300	161100	919
561	20250121	093600	8956489300	161100	161300	161300	160900	2588
562	20250121	093500	8539510700	161300	161400	161400	161100	1794
563	20250121	093400	8250244100	161300	161300	161400	161300	148
564	20250121	093300	8226366700	161300	161300	161400	161100	636
565	20250121	093200	8123795100	161300	161200	161300	161100	166
566	20250121	093100	8097032000	161200	161200	161300	161100	208
567	20250121	093000	8063513300	161200	161000	161200	161000	522
568	20250121	092900	7979415600	161100	161200	161300	161100	560
569	20250121	092800	7889176200	161100	161200	161400	161000	884
570	20250121	092700	7746754200	161200	161200	161400	161100	296
571	20250121	092600	7699043800	161100	161400	161400	161100	139
572	20250121	092500	7676635300	161400	161200	161400	161000	1339
573	20250121	092400	7460826400	161200	161300	161400	161200	411
574	20250121	092300	7394547900	161300	161400	161400	161200	1222
575	20250121	092200	7197413100	161500	161600	161800	161400	1016
576	20250121	092100	7033264000	161800	161400	161800	161400	555
577	20250121	092000	6943652500	161400	161600	161600	161300	920
578	20250121	091900	6795110700	161600	161800	161800	161500	444
579	20250121	091800	6723360500	161800	162000	162000	161500	1236
580	20250121	091700	6523392200	162000	162300	162300	162000	661
581	20250121	091600	6416237800	162300	162200	162500	162200	345
582	20250121	091500	6360235500	162300	162500	162500	162200	282
583	20250121	091400	6314466300	162500	162800	162800	162200	245
584	20250121	091300	6274637800	162900	163100	163100	162100	2060
585	20250121	091200	5939311000	162900	163000	163300	162900	4349
586	20250121	091100	5229729900	163000	162800	163000	162800	719
587	20250121	091000	5112571900	162800	162700	162900	162500	2109
588	20250121	090900	4769378900	162700	162800	162800	162500	487
589	20250121	090800	4690173200	162800	163000	163000	162700	793
590	20250121	090700	4561074100	163000	162700	163200	162500	3733
591	20250121	090600	3953016900	162700	163200	163200	162700	1456
592	20250121	090500	3715787300	163200	162300	163300	162200	11618
593	20250121	090400	1825557300	162200	161900	162300	161800	3731
594	20250121	090300	1221348900	161900	161500	162000	161500	2427
595	20250121	090200	828594200	161400	161600	161600	161400	924
596	20250121	090100	679361300	161600	162000	162400	161600	1710
597	20250121	090000	402391800	162000	160600	162100	160600	2493