KissMeData/006280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184700	6390273500	156700	156700	156700	156700	1048
3	20250115	184600	6390273500	156700	156700	156700	156700	0
4	20250115	184500	6390273500	156700	156700	156700	156700	0
5	20250115	184400	6390273500	156700	156700	156700	156700	0
6	20250115	184300	6390273500	156700	156700	156700	156700	0
7	20250115	184200	6390273500	156700	156700	156700	156700	0
8	20250115	184100	6390273500	156700	156700	156700	156700	0
9	20250115	184000	6390273500	156700	156700	156700	156700	0
10	20250115	183900	6390273500	156700	156700	156700	156700	0
11	20250115	183800	6390273500	156700	156700	156700	156700	0
12	20250115	183700	6390273500	156700	156700	156700	156700	0
13	20250115	183600	6390273500	156700	156700	156700	156700	0
14	20250115	183500	6390273500	156700	156700	156700	156700	0
15	20250115	183400	6390273500	156700	156700	156700	156700	0
16	20250115	183300	6390273500	156700	156700	156700	156700	0
17	20250115	183200	6390273500	156700	156700	156700	156700	0
18	20250115	183100	6390273500	156700	156700	156700	156700	0
19	20250115	183000	6390273500	156700	156700	156700	156700	0
20	20250115	182900	6390273500	156700	156700	156700	156700	0
21	20250115	182800	6390273500	156700	156700	156700	156700	0
22	20250115	182700	6390273500	156700	156700	156700	156700	0
23	20250115	182600	6390273500	156700	156700	156700	156700	0
24	20250115	182500	6390273500	156700	156700	156700	156700	0
25	20250115	182400	6390273500	156700	156700	156700	156700	0
26	20250115	182300	6390273500	156700	156700	156700	156700	0
27	20250115	182200	6390273500	156700	156700	156700	156700	0
28	20250115	182100	6390273500	156700	156700	156700	156700	0
29	20250115	182000	6390273500	156700	156700	156700	156700	0
30	20250115	181900	6390273500	156700	156700	156700	156700	0
31	20250115	181800	6390273500	156700	156700	156700	156700	0
32	20250115	181700	6390273500	156700	156700	156700	156700	1048
33	20250115	181600	6390273500	156700	156700	156700	156700	0
34	20250115	181500	6390273500	156700	156700	156700	156700	0
35	20250115	181400	6390273500	156700	156700	156700	156700	0
36	20250115	181300	6390273500	156700	156700	156700	156700	0
37	20250115	181200	6390273500	156700	156700	156700	156700	0
38	20250115	181100	6390273500	156700	156700	156700	156700	0
39	20250115	181000	6390273500	156700	156700	156700	156700	0
40	20250115	180900	6390273500	156700	156700	156700	156700	0
41	20250115	180800	6390273500	156700	156700	156700	156700	0
42	20250115	180700	6390273500	156700	156700	156700	156700	0
43	20250115	180600	6390273500	156700	156700	156700	156700	0
44	20250115	180500	6390273500	156700	156700	156700	156700	0
45	20250115	180400	6390273500	156700	156700	156700	156700	0
46	20250115	180300	6390273500	156700	156700	156700	156700	0
47	20250115	180200	6390273500	156700	156700	156700	156700	0
48	20250115	180100	6390273500	156700	156700	156700	156700	0
49	20250115	180000	6390273500	156700	156700	156700	156700	0
50	20250115	175900	6390273500	156700	156700	156700	156700	0
51	20250115	175800	6390273500	156700	156700	156700	156700	0
52	20250115	175700	6390273500	156700	156700	156700	156700	0
53	20250115	175600	6390273500	156700	156700	156700	156700	0
54	20250115	175500	6390273500	156700	156700	156700	156700	0
55	20250115	175400	6390273500	156700	156700	156700	156700	0
56	20250115	175300	6390273500	156700	156700	156700	156700	0
57	20250115	175200	6390273500	156700	156700	156700	156700	0
58	20250115	175100	6390273500	156700	156700	156700	156700	0
59	20250115	175000	6390273500	156700	156700	156700	156700	0
60	20250115	174900	6390273500	156700	156700	156700	156700	0
61	20250115	174800	6390273500	156700	156700	156700	156700	0
62	20250115	174700	6390273500	156700	156700	156700	156700	1048
63	20250115	174600	6390273500	156700	156700	156700	156700	0
64	20250115	174500	6390273500	156700	156700	156700	156700	0
65	20250115	174400	6390273500	156700	156700	156700	156700	0
66	20250115	174300	6390273500	156700	156700	156700	156700	0
67	20250115	174200	6390273500	156700	156700	156700	156700	0
68	20250115	174100	6390273500	156700	156700	156700	156700	0
69	20250115	174000	6390273500	156700	156700	156700	156700	0
70	20250115	173900	6390273500	156700	156700	156700	156700	0
71	20250115	173800	6390273500	156700	156700	156700	156700	0
72	20250115	173700	6390273500	156700	156700	156700	156700	0
73	20250115	173600	6390273500	156700	156700	156700	156700	0
74	20250115	173500	6390273500	156700	156700	156700	156700	0
75	20250115	173400	6390273500	156700	156700	156700	156700	0
76	20250115	173300	6390273500	156700	156700	156700	156700	0
77	20250115	173200	6390273500	156700	156700	156700	156700	0
78	20250115	173100	6390273500	156700	156700	156700	156700	0
79	20250115	173000	6390273500	156700	156700	156700	156700	0
80	20250115	172900	6390273500	156700	156700	156700	156700	0
81	20250115	172800	6390273500	156700	156700	156700	156700	0
82	20250115	172700	6390273500	156700	156700	156700	156700	0
83	20250115	172600	6390273500	156700	156700	156700	156700	0
84	20250115	172500	6390273500	156700	156700	156700	156700	0
85	20250115	172400	6390273500	156700	156700	156700	156700	0
86	20250115	172300	6390273500	156700	156700	156700	156700	0
87	20250115	172200	6390273500	156700	156700	156700	156700	0
88	20250115	172100	6390273500	156700	156700	156700	156700	0
89	20250115	172000	6390273500	156700	156700	156700	156700	0
90	20250115	171900	6390273500	156700	156700	156700	156700	0
91	20250115	171800	6390273500	156700	156700	156700	156700	0
92	20250115	171700	6390273500	156700	156700	156700	156700	1048
93	20250115	171600	6390273500	156700	156700	156700	156700	0
94	20250115	171500	6390273500	156700	156700	156700	156700	0
95	20250115	171400	6390273500	156700	156700	156700	156700	0
96	20250115	171300	6390273500	156700	156700	156700	156700	0
97	20250115	171200	6390273500	156700	156700	156700	156700	0
98	20250115	171100	6390273500	156700	156700	156700	156700	0
99	20250115	171000	6390273500	156700	156700	156700	156700	0
100	20250115	170900	6390273500	156700	156700	156700	156700	0
101	20250115	170800	6390273500	156700	156700	156700	156700	0
102	20250115	170700	6390273500	156700	156700	156700	156700	0
103	20250115	170600	6390273500	156700	156700	156700	156700	0
104	20250115	170500	6390273500	156700	156700	156700	156700	0
105	20250115	170400	6390273500	156700	156700	156700	156700	0
106	20250115	170300	6390273500	156700	156700	156700	156700	0
107	20250115	170200	6390273500	156700	156700	156700	156700	0
108	20250115	170100	6390273500	156700	156700	156700	156700	0
109	20250115	170000	6390273500	156700	156700	156700	156700	0
110	20250115	165900	6390273500	156700	156700	156700	156700	0
111	20250115	165800	6390273500	156700	156700	156700	156700	0
112	20250115	165700	6390273500	156700	156700	156700	156700	0
113	20250115	165600	6390273500	156700	156700	156700	156700	0
114	20250115	165500	6390273500	156700	156700	156700	156700	0
115	20250115	165400	6390273500	156700	156700	156700	156700	0
116	20250115	165300	6390273500	156700	156700	156700	156700	0
117	20250115	165200	6390273500	156700	156700	156700	156700	0
118	20250115	165100	6390273500	156700	156700	156700	156700	0
119	20250115	165000	6390273500	156700	156700	156700	156700	0
120	20250115	164900	6390273500	156700	156700	156700	156700	0
121	20250115	164800	6390273500	156700	156700	156700	156700	0
122	20250115	164700	6390273500	156700	156700	156700	156700	1048
123	20250115	164600	6390273500	156700	156700	156700	156700	0
124	20250115	164500	6390273500	156700	156700	156700	156700	0
125	20250115	164400	6390273500	156700	156700	156700	156700	0
126	20250115	164300	6390273500	156700	156700	156700	156700	0
127	20250115	164200	6390273500	156700	156700	156700	156700	0
128	20250115	164100	6390273500	156700	156700	156700	156700	0
129	20250115	164000	6390273500	156700	156700	156700	156700	0
130	20250115	163900	6390273500	156700	156700	156700	156700	0
131	20250115	163800	6390273500	156700	156700	156700	156700	0
132	20250115	163700	6390273500	156700	156700	156700	156700	0
133	20250115	163600	6390273500	156700	156700	156700	156700	0
134	20250115	163500	6390273500	156700	156700	156700	156700	0
135	20250115	163400	6390273500	156700	156700	156700	156700	0
136	20250115	163300	6390273500	156700	156700	156700	156700	0
137	20250115	163200	6390273500	156700	156700	156700	156700	0
138	20250115	163100	6390273500	156700	156700	156700	156700	0
139	20250115	163000	6390273500	156700	156700	156700	156700	0
140	20250115	162900	6390273500	156700	156700	156700	156700	0
141	20250115	162800	6390273500	156700	156700	156700	156700	0
142	20250115	162700	6390273500	156700	156700	156700	156700	0
143	20250115	162600	6390273500	156700	156700	156700	156700	0
144	20250115	162500	6390273500	156700	156700	156700	156700	0
145	20250115	162400	6390273500	156700	156700	156700	156700	0
146	20250115	162300	6390273500	156700	156700	156700	156700	0
147	20250115	162200	6390273500	156700	156700	156700	156700	0
148	20250115	162100	6390273500	156700	156700	156700	156700	0
149	20250115	162000	6390273500	156700	156700	156700	156700	0
150	20250115	161900	6390273500	156700	156700	156700	156700	0
151	20250115	161800	6390273500	156700	156700	156700	156700	0
152	20250115	161700	6390273500	156700	156700	156700	156700	1048
153	20250115	161600	6390273500	156700	156700	156700	156700	0
154	20250115	161500	6390273500	156700	156700	156700	156700	0
155	20250115	161400	6390273500	156700	156700	156700	156700	0
156	20250115	161300	6390273500	156700	156700	156700	156700	0
157	20250115	161200	6390273500	156700	156700	156700	156700	0
158	20250115	161100	6390273500	156700	156700	156700	156700	0
159	20250115	161000	6390273500	156700	156700	156700	156700	0
160	20250115	160900	6390273500	156700	156700	156700	156700	0
161	20250115	160800	6390273500	156700	156700	156700	156700	0
162	20250115	160700	6390273500	156700	156700	156700	156700	0
163	20250115	160600	6390273500	156700	156700	156700	156700	0
164	20250115	160500	6390273500	156700	156700	156700	156700	0
165	20250115	160400	6390273500	156700	156700	156700	156700	0
166	20250115	160300	6390273500	156700	156700	156700	156700	0
167	20250115	160200	6390273500	156700	156700	156700	156700	0
168	20250115	160100	6390273500	156700	156700	156700	156700	0
169	20250115	160000	6390273500	156700	156700	156700	156700	0
170	20250115	155900	6390273500	156700	156700	156700	156700	0
171	20250115	155800	6390273500	156700	156700	156700	156700	0
172	20250115	155700	6390273500	156700	156700	156700	156700	0
173	20250115	155600	6390273500	156700	156700	156700	156700	0
174	20250115	155500	6390273500	156700	156700	156700	156700	0
175	20250115	155400	6390273500	156700	156700	156700	156700	0
176	20250115	155300	6390273500	156700	156700	156700	156700	0
177	20250115	155200	6390273500	156700	156700	156700	156700	0
178	20250115	155100	6390273500	156700	156700	156700	156700	0
179	20250115	155000	6390273500	156700	156700	156700	156700	0
180	20250115	154900	6390273500	156700	156700	156700	156700	0
181	20250115	154800	6390273500	156700	156700	156700	156700	0
182	20250115	154700	6390273500	156700	156700	156700	156700	1048
183	20250115	154600	6390273500	156700	156700	156700	156700	0
184	20250115	154500	6390273500	156700	156700	156700	156700	0
185	20250115	154400	6390273500	156700	156700	156700	156700	0
186	20250115	154300	6390273500	156700	156700	156700	156700	0
187	20250115	154200	6390273500	156700	156700	156700	156700	0
188	20250115	154100	6390273500	156700	156700	156700	156700	0
189	20250115	154000	6390273500	156700	156700	156700	156700	0
190	20250115	153900	6390273500	156700	156700	156700	156700	0
191	20250115	153800	6390273500	156700	156700	156700	156700	0
192	20250115	153700	6390273500	156700	156700	156700	156700	0
193	20250115	153600	6390273500	156700	156700	156700	156700	0
194	20250115	153500	6390273500	156700	156700	156700	156700	0
195	20250115	153400	6390273500	156700	156700	156700	156700	0
196	20250115	153300	6390273500	156700	156700	156700	156700	0
197	20250115	153200	6390273500	156700	156700	156700	156700	0
198	20250115	153100	6390273500	156700	156700	156700	156700	0
199	20250115	153000	6390273500	156700	156700	156700	156700	1048
200	20250115	152900	6226051900	156900	156900	156900	156900	0
201	20250115	152800	6226051900	156900	156900	156900	156900	0
202	20250115	152700	6226051900	156900	156900	156900	156900	0
203	20250115	152600	6226051900	156900	156900	156900	156900	0
204	20250115	152500	6226051900	156900	156900	156900	156900	0
205	20250115	152400	6226051900	156900	156900	156900	156900	0
206	20250115	152300	6226051900	156900	156900	156900	156900	0
207	20250115	152200	6226051900	156900	156900	156900	156900	0
208	20250115	152100	6226051900	156900	156900	156900	156900	0
209	20250115	152000	6226051900	156900	156900	156900	156900	0
210	20250115	151900	6226051900	156900	157000	157000	156900	240
211	20250115	151800	6188375000	157000	157000	157200	156900	93
212	20250115	151700	6173776000	157100	157300	157500	157100	416
213	20250115	151600	6108332600	157200	157100	157200	157100	79
214	20250115	151500	6095916200	157100	157100	157200	157100	43
215	20250115	151400	6089158300	157100	157000	157100	156800	176
216	20250115	151300	6061543500	157000	156700	157000	156700	43
217	20250115	151200	6054796500	156700	156900	157000	156700	227
218	20250115	151100	6019199900	156700	156700	156900	156600	162
219	20250115	151000	5993802500	156700	156400	156900	156400	107
220	20250115	150900	5977047700	156400	156500	156600	156400	112
221	20250115	150800	5959525100	156500	156700	156700	156400	110
222	20250115	150700	5942307900	156700	156500	156700	156200	148
223	20250115	150600	5919161100	156400	157000	157000	156200	1569
224	20250115	150500	5673791200	157000	157000	157000	156800	134
225	20250115	150400	5652766700	156900	156900	157100	156800	346
226	20250115	150300	5598455400	156900	156800	157000	156600	151
227	20250115	150200	5574772900	156800	157000	157000	156800	94
228	20250115	150100	5560030900	156900	156800	156900	156800	138
229	20250115	150000	5538385400	156800	156800	156900	156700	109
230	20250115	145900	5521297400	156900	156700	157000	156600	121
231	20250115	145800	5502324900	156800	156700	156900	156700	103
232	20250115	145700	5486174200	156700	156700	156700	156500	156
233	20250115	145600	5461743600	156500	156700	156800	156500	83
234	20250115	145500	5448745900	156700	156800	156800	156500	146
235	20250115	145400	5425880600	156600	156600	156800	156600	105
236	20250115	145300	5409428300	156700	157000	157000	156700	142
237	20250115	145200	5387163900	156900	156700	156900	156600	146
238	20250115	145100	5364274100	156600	156900	156900	156600	127
239	20250115	145000	5344375700	156900	156700	156900	156500	236
240	20250115	144900	5307406400	156700	156800	156900	156600	31
241	20250115	144800	5302549700	156700	156600	156900	156600	72
242	20250115	144700	5291265900	156600	156700	156900	156600	873
243	20250115	144600	5154378100	156700	156800	156900	156700	727
244	20250115	144500	5040381600	156800	157000	157000	156800	142
245	20250115	144400	5018114800	156900	156800	157000	156800	79
246	20250115	144300	5005714100	157000	156800	157000	156700	111
247	20250115	144200	4988302000	156800	156900	156900	156800	153
248	20250115	144100	4964310600	156800	156800	157200	156700	159
249	20250115	144000	4939372400	156800	157000	157100	156800	1128
250	20250115	143900	4762350000	157000	157200	157500	157000	549
251	20250115	143800	4676080000	157200	157300	157500	157200	859
252	20250115	143700	4541016900	157300	157400	157500	157300	67
253	20250115	143600	4530471600	157400	157400	157400	157300	60
254	20250115	143500	4521028500	157400	157300	157400	157300	82
255	20250115	143400	4508126700	157300	157400	157500	157300	102
256	20250115	143300	4492073400	157400	157400	157600	157400	45
257	20250115	143200	4484988500	157400	157400	157600	157400	148
258	20250115	143100	4461680500	157400	157300	157400	157300	119
259	20250115	143000	4442953600	157300	157300	157300	157300	90
260	20250115	142900	4428796600	157400	157400	157400	157300	88
261	20250115	142800	4414947400	157400	157400	157500	157400	101
262	20250115	142700	4399049100	157400	157300	157400	157300	85
263	20250115	142600	4385673700	157300	157400	157500	157300	51
264	20250115	142500	4377647500	157400	157400	157500	157400	118
265	20250115	142400	4359073400	157500	157500	157500	157400	151
266	20250115	142300	4335301300	157500	157500	157600	157500	92
267	20250115	142200	4320810100	157500	157700	157700	157500	73
268	20250115	142100	4309305900	157600	157500	157700	157500	62
269	20250115	142000	4299538100	157500	157600	157600	157500	100
270	20250115	141900	4283781200	157600	157600	157600	157500	72
271	20250115	141800	4272435400	157600	157700	157700	157600	31
272	20250115	141700	4267549500	157700	157500	157700	157500	91
273	20250115	141600	4253203800	157500	157700	157700	157500	67
274	20250115	141500	4242645800	157600	157500	157700	157500	39
275	20250115	141400	4236500700	157700	157600	157700	157500	20
276	20250115	141300	4233348800	157500	157500	157600	157500	9
277	20250115	141200	4231931000	157500	157600	157600	157500	107
278	20250115	141100	4215070600	157800	157600	157900	157500	152
279	20250115	141000	4191101200	157600	157500	157600	157500	182
280	20250115	140900	4162419600	157500	157500	157600	157500	61
281	20250115	140800	4152811700	157500	157500	157500	157500	52
282	20250115	140700	4144621700	157500	157500	157700	157500	25
283	20250115	140600	4140682600	157500	157600	157600	157500	90
284	20250115	140500	4126505500	157600	157700	157700	157600	7
285	20250115	140400	4125402100	157600	157600	157700	157600	198
286	20250115	140300	4094196800	157600	157600	157900	157600	57
287	20250115	140200	4085210900	157600	157600	157700	157600	125
288	20250115	140100	4065509900	157700	157800	157800	157600	133
289	20250115	140000	4044535800	157800	157900	157900	157700	187
290	20250115	135900	4015024600	157800	157700	157900	157700	100
291	20250115	135800	3999252700	157700	157800	157900	157700	152
292	20250115	135700	3975265700	157800	157900	157900	157800	109
293	20250115	135600	3958064700	157800	157900	158000	157800	98
294	20250115	135500	3942590100	157900	157800	157900	157800	27
295	20250115	135400	3938326900	157800	158200	158200	157800	46
296	20250115	135300	3931064900	157800	157900	158100	157800	296
297	20250115	135200	3884318200	157900	158000	158100	157800	468
298	20250115	135100	3810388000	158000	158200	158200	158000	245
299	20250115	135000	3771668200	158100	158100	158100	158100	11
300	20250115	134900	3769929100	158100	158300	158300	158100	80
301	20250115	134800	3757277600	158300	158200	158300	158200	19
302	20250115	134700	3754270700	158200	158200	158200	158200	51
303	20250115	134600	3746202500	158300	158300	158300	158200	128
304	20250115	134500	3725950100	158300	158300	158400	158300	20
305	20250115	134400	3722782900	158400	158300	158400	158300	34
306	20250115	134300	3717400600	158300	158400	158400	158300	7
307	20250115	134200	3716292100	158400	158400	158400	158300	34
308	20250115	134100	3710906700	158300	158500	158600	158300	48
309	20250115	134000	3703299700	158400	158400	158400	158400	40
310	20250115	133900	3696963700	158500	158400	158500	158400	7
311	20250115	133800	3695854400	158400	158600	158600	158400	61
312	20250115	133700	3686188600	158500	158500	158600	158500	7
313	20250115	133600	3685079000	158500	158500	158700	158500	18
314	20250115	133500	3682224000	158500	158500	158500	158500	1
315	20250115	133400	3682065500	158500	158600	158800	158400	233
316	20250115	133300	3645119100	158600	158500	158600	158500	39
317	20250115	133200	3638937000	158600	158700	158700	158600	17
318	20250115	133100	3636240500	158700	158700	158700	158600	61
319	20250115	133000	3626561900	158700	158700	158700	158700	4
320	20250115	132900	3625927100	158800	158900	158900	158800	15
321	20250115	132800	3623544100	158800	158700	158800	158700	16
322	20250115	132700	3621003800	158700	158500	158700	158500	116
323	20250115	132600	3602610400	158600	158500	158600	158500	13
324	20250115	132500	3600548700	158600	158600	158600	158600	10
325	20250115	132400	3598962700	158600	158500	158600	158500	15
326	20250115	132300	3596584700	158700	158700	158700	158700	58
327	20250115	132200	3587380100	158800	158600	158800	158600	36
328	20250115	132100	3581669800	158500	158500	158700	158500	18
329	20250115	132000	3578815300	158600	158600	158600	158500	119
330	20250115	131900	3559943900	158700	158900	158900	158700	18
331	20250115	131800	3557086100	158800	158700	158800	158700	58
332	20250115	131700	3547879800	158800	158800	158800	158800	19
333	20250115	131600	3544862600	158700	158800	158800	158700	33
334	20250115	131500	3539624500	158700	158700	158800	158700	21
335	20250115	131400	3536291400	158700	158800	158800	158700	25
336	20250115	131300	3532322600	158800	158800	158800	158800	69
337	20250115	131200	3521365400	158800	158900	158900	158800	14
338	20250115	131100	3519140900	158900	158700	158900	158700	138
339	20250115	131000	3497230100	158800	158800	158800	158800	20
340	20250115	130900	3494054100	158800	158800	158900	158800	28
341	20250115	130800	3489607300	158800	158800	158800	158800	1
342	20250115	130700	3489448500	158700	158700	158700	158700	0
343	20250115	130600	3489448500	158700	158600	158700	158600	63
344	20250115	130500	3479451200	158600	158800	158800	158600	24
345	20250115	130400	3475640500	158900	159000	159000	158900	29
346	20250115	130300	3471031900	159000	159000	159000	158900	14
347	20250115	130200	3468806100	159000	159000	159000	158900	31
348	20250115	130100	3463877200	159100	159100	159100	159100	0
349	20250115	130000	3463877200	159100	159100	159100	159000	58
350	20250115	125900	3454650800	159200	159200	159200	159200	10
351	20250115	125800	3453058800	159100	159200	159200	159100	171
352	20250115	125700	3425837000	159200	159000	159300	159000	92
353	20250115	125600	3411202200	158900	159000	159000	158900	20
354	20250115	125500	3408023200	158900	158800	158900	158800	34
355	20250115	125400	3402620800	158800	158800	158900	158800	15
356	20250115	125300	3400238600	158900	158800	158900	158800	51
357	20250115	125200	3392139700	158900	158900	158900	158900	3
358	20250115	125100	3391663000	158700	159000	159000	158700	72
359	20250115	125000	3380229900	158700	158700	158700	158700	0
360	20250115	124900	3380229900	158700	159100	159100	158700	22
361	20250115	124800	3376734700	159100	159100	159100	159000	24
362	20250115	124700	3372917600	159100	158700	159100	158700	156
363	20250115	124600	3348120500	158700	158600	158700	158600	18
364	20250115	124500	3345264800	158600	158800	158800	158600	41
365	20250115	124400	3338757000	158700	158900	158900	158700	96
366	20250115	124300	3323512800	158800	158800	158800	158800	0
367	20250115	124200	3323512800	158800	158700	158900	158600	93
368	20250115	124100	3308747200	158700	158700	158700	158700	8
369	20250115	124000	3307477600	158900	158400	158900	158400	866
370	20250115	123900	3170181400	158400	158400	158400	158100	25
371	20250115	123800	3166227100	158400	158100	158400	158100	253
372	20250115	123700	3126204600	158200	158100	158200	158000	45
373	20250115	123600	3119089000	158200	158100	158200	158000	24
374	20250115	123500	3115295500	158000	158100	158100	158000	229
375	20250115	123400	3079091400	158100	158100	158200	158100	82
376	20250115	123300	3066126200	158200	158100	158200	158100	37
377	20250115	123200	3060273600	158100	158200	158200	158100	10
378	20250115	123100	3058692400	158200	158200	158200	158200	112
379	20250115	123000	3040974000	158200	158100	158200	158100	65
380	20250115	122900	3030696400	158200	158200	158200	158200	11
381	20250115	122800	3028956200	158200	158300	158300	158200	10
382	20250115	122700	3027373700	158200	158200	158300	158200	27
383	20250115	122600	3023101100	158200	158200	158300	158200	81
384	20250115	122500	3010286600	158300	158200	158300	158200	9
385	20250115	122400	3008862700	158300	158200	158300	158200	10
386	20250115	122300	3007280400	158300	158300	158300	158300	61
387	20250115	122200	2997624100	158200	158200	158200	158200	11
388	20250115	122100	2995883900	158400	158200	158400	158200	75
389	20250115	122000	2984011000	158300	158300	158300	158200	21
390	20250115	121900	2980687700	158200	158200	158200	158200	1
391	20250115	121800	2980529500	158200	158300	158300	158200	13
392	20250115	121700	2978472700	158300	158300	158300	158300	20
393	20250115	121600	2975306700	158300	158300	158400	158300	28
394	20250115	121500	2970872400	158400	158300	158400	158300	72
395	20250115	121400	2959474200	158400	158300	158400	158300	6
396	20250115	121300	2958524300	158300	158400	158400	158300	25
397	20250115	121200	2954565900	158300	158400	158400	158300	27
398	20250115	121100	2950289900	158500	158400	158500	158400	78
399	20250115	121000	2937934500	158500	158500	158500	158500	5
400	20250115	120900	2937142000	158400	158400	158500	158400	36
401	20250115	120800	2931438000	158500	158500	158500	158500	28
402	20250115	120700	2927000000	158300	158300	158300	158300	0
403	20250115	120600	2927000000	158300	158400	158600	158300	133
404	20250115	120500	2905933400	158500	158500	158500	158400	51
405	20250115	120400	2897850500	158500	158500	158500	158500	82
406	20250115	120300	2884853500	158500	158400	158500	158300	25
407	20250115	120200	2880893100	158400	158300	158400	158300	47
408	20250115	120100	2873448500	158200	158200	158200	158200	9
409	20250115	120000	2872024700	158200	158300	158300	158100	57
410	20250115	115900	2863007800	158200	158200	158200	158200	18
411	20250115	115800	2860160200	158100	158300	158300	158100	104
412	20250115	115700	2843715700	158200	158300	158300	158200	19
413	20250115	115600	2840708800	158300	158300	158300	158200	74
414	20250115	115500	2829000600	158400	158100	158400	158100	21
415	20250115	115400	2825676000	158100	158100	158100	158100	14
416	20250115	115300	2823462600	158100	158200	158200	158100	34
417	20250115	115200	2818086300	158200	158300	158300	158200	116
418	20250115	115100	2799733800	158300	158200	158300	158200	14
419	20250115	115000	2797518100	158200	158200	158300	158200	31
420	20250115	114900	2792613800	158200	158300	158300	158200	67
421	20250115	114800	2782011600	158300	158400	158400	158300	18
422	20250115	114700	2779161300	158400	158400	158500	158400	56
423	20250115	114600	2770290800	158400	158500	158500	158400	12
424	20250115	114500	2768388900	158500	158600	158600	158500	22
425	20250115	114400	2764900500	158700	158700	158700	158700	5
426	20250115	114300	2764107000	158700	158600	158700	158600	15
427	20250115	114200	2761727500	158500	158700	158700	158500	10
428	20250115	114100	2760140900	158800	158600	158800	158600	78
429	20250115	114000	2747769200	158600	158500	158600	158500	15
430	20250115	113900	2745391300	158500	158500	158500	158400	7
431	20250115	113800	2744282300	158500	158600	158600	158500	30
432	20250115	113700	2739525100	158600	158400	158600	158400	45
433	20250115	113600	2732389700	158500	158500	158600	158400	24
434	20250115	113500	2728586000	158700	158600	158800	158600	31
435	20250115	113400	2723666600	158600	158500	158600	158500	60
436	20250115	113300	2714156400	158400	158600	158600	158400	31
437	20250115	113200	2709244000	158600	158500	158600	158500	7
438	20250115	113100	2708134400	158500	158600	158600	158500	8
439	20250115	113000	2706866200	158500	158400	158500	158400	59
440	20250115	112900	2697519600	158500	158400	158500	158400	3
441	20250115	112800	2697044200	158400	158400	158400	158400	16
442	20250115	112700	2694509800	158400	158400	158400	158300	11
443	20250115	112600	2692768000	158400	158400	158400	158400	70
444	20250115	112500	2681680000	158500	158200	158500	158200	34
445	20250115	112400	2676296100	158200	158200	158200	158200	17
446	20250115	112300	2673606700	158300	158300	158300	158200	62
447	20250115	112200	2663795200	158200	158200	158200	158200	56
448	20250115	112100	2654936000	158200	158200	158300	158200	31
449	20250115	112000	2650030600	158200	158200	158300	158200	13
450	20250115	111900	2647973000	158200	158200	158300	158200	21
451	20250115	111800	2644649800	158300	158400	158400	158300	42
452	20250115	111700	2638001100	158300	158300	158400	158300	39
453	20250115	111600	2631827200	158400	158300	158500	158300	17
454	20250115	111500	2629135600	158400	158400	158400	158200	97
455	20250115	111400	2613778000	158400	158500	158500	158400	20
456	20250115	111300	2610608900	158500	158500	158500	158400	55
457	20250115	111200	2601892300	158500	158500	158600	158500	29
458	20250115	111100	2597294800	158500	158600	158600	158500	77
459	20250115	111000	2585082700	158700	158600	158800	158500	148
460	20250115	110900	2561598200	158600	158500	158600	158500	20
461	20250115	110800	2558427700	158500	158400	158500	158400	20
462	20250115	110700	2555259500	158400	158400	158400	158400	54
463	20250115	110600	2546705900	158400	158500	158500	158400	14
464	20250115	110500	2544487600	158500	158400	158500	158400	3
465	20250115	110400	2544012200	158400	158400	158400	158300	31
466	20250115	110300	2539102700	158400	158400	158500	158400	54
467	20250115	110200	2530548500	158400	158400	158400	158400	8
468	20250115	110100	2529281300	158500	158400	158500	158400	16
469	20250115	110000	2526746000	158500	158400	158500	158400	148
470	20250115	105900	2503299300	158400	158500	158500	158400	11
471	20250115	105800	2501556600	158400	158500	158500	158400	25
472	20250115	105700	2497594400	158500	158400	158500	158400	33
473	20250115	105600	2492365600	158500	158500	158500	158500	105
474	20250115	105500	2475723100	158500	158500	158500	158500	12
475	20250115	105400	2473821100	158600	158500	158700	158500	17
476	20250115	105300	2471125300	158500	158600	158600	158500	48
477	20250115	105200	2463514600	158600	158800	158800	158600	14
478	20250115	105100	2461292900	158700	159000	159000	158700	14
479	20250115	105000	2459068500	158900	158900	159000	158900	20
480	20250115	104900	2455889600	158900	158600	158900	158500	175
481	20250115	104800	2428121500	158600	158700	158700	158500	32
482	20250115	104700	2423047400	158700	158600	158700	158500	35
483	20250115	104600	2417498300	158600	158600	158700	158600	70
484	20250115	104500	2406396000	158700	158800	158800	158700	269
485	20250115	104400	2363702800	158800	158800	158800	158800	23
486	20250115	104300	2360050400	158900	158900	158900	158800	57
487	20250115	104200	2350994400	158800	158800	158900	158800	9
488	20250115	104100	2349565000	158800	158900	158900	158800	22
489	20250115	104000	2346070300	158900	158900	158900	158800	21
490	20250115	103900	2342734500	158800	158900	158900	158800	95
491	20250115	103800	2327640300	158900	158900	158900	158900	10
492	20250115	103700	2326051300	158900	158900	159000	158900	72
493	20250115	103600	2314610300	158900	158900	159000	158900	34
494	20250115	103500	2309206600	159000	159000	159000	158900	6
495	20250115	103400	2308252900	158900	158900	158900	158900	10
496	20250115	103300	2306663900	158900	158900	159000	158900	78
497	20250115	103200	2294268600	158900	158800	158900	158800	15
498	20250115	103100	2291885300	158800	158800	158900	158800	67
499	20250115	103000	2281245200	158800	158900	158900	158800	11
500	20250115	102900	2279497900	158800	159000	159000	158800	55
501	20250115	102800	2270762800	158900	158900	158900	158800	31
502	20250115	102700	2265839600	158900	158900	158900	158800	138
503	20250115	102600	2243911600	158900	158900	159000	158800	143
504	20250115	102500	2221188700	158900	158900	158900	158800	103
505	20250115	102400	2204825300	158900	159100	159100	158900	15
506	20250115	102300	2202440000	159000	159000	159000	159000	2
507	20250115	102200	2202122000	159000	158800	159100	158800	14
508	20250115	102100	2199896300	158900	158800	158900	158800	64
509	20250115	102000	2189728200	158900	158800	158900	158800	295
510	20250115	101900	2142880800	158800	159000	159000	158800	220
511	20250115	101800	2107921400	158900	159000	159000	158900	321
512	20250115	101700	2056893400	159000	159100	159200	159000	175
513	20250115	101600	2029060800	159100	159200	159200	159100	3
514	20250115	101500	2028583300	159100	159300	159300	159100	180
515	20250115	101400	1999937900	159200	159300	159300	159200	56
516	20250115	101300	1991022500	159200	159200	159300	159200	4
517	20250115	101200	1990385500	159200	159200	159200	159200	19
518	20250115	101100	1987360700	159300	159300	159300	159200	23
519	20250115	101000	1983697900	159200	159300	159300	159200	11
520	20250115	100900	1981946500	159300	159200	159300	159200	35
521	20250115	100800	1976372700	159200	159300	159300	159200	22
522	20250115	100700	1972868900	159300	159300	159300	159200	51
523	20250115	100600	1964745700	159400	159300	159400	159200	19
524	20250115	100500	1961717900	159300	159200	159300	159200	10
525	20250115	100400	1960125800	159200	159200	159400	159200	26
526	20250115	100300	1955985300	159200	159300	159400	159100	132
527	20250115	100200	1934967400	159400	159400	159400	159300	17
528	20250115	100100	1932257800	159400	159400	159400	159400	28
529	20250115	100000	1927794600	159400	159700	159800	159400	128
530	20250115	095900	1907358100	159700	160000	160000	159700	62
531	20250115	095800	1897453500	159900	160000	160000	159700	127
532	20250115	095700	1877147100	160000	159900	160100	159800	85
533	20250115	095600	1863557500	159800	159900	160200	159800	353
534	20250115	095500	1807081400	159900	159600	160000	159600	183
535	20250115	095400	1777814000	159800	159700	159900	159600	58
536	20250115	095300	1768550000	159600	159800	159900	159600	67
537	20250115	095200	1757852700	159600	159600	159800	159500	163
538	20250115	095100	1731833200	159600	159600	159900	159600	54
539	20250115	095000	1723213700	159600	160000	160000	159600	67
540	20250115	094900	1712514900	160000	159800	160300	159800	842
541	20250115	094800	1577768000	159800	159400	159800	159400	474
542	20250115	094700	1502089800	159400	159400	159400	159400	31
543	20250115	094600	1497148400	159500	159400	159500	159400	148
544	20250115	094500	1473543800	159500	159500	159500	159400	27
545	20250115	094400	1469237600	159500	159100	159500	159100	225
546	20250115	094300	1433409500	159100	159100	159200	159100	69
547	20250115	094200	1422430700	159100	159200	159200	159100	33
548	20250115	094100	1417178000	159100	159500	159500	159000	387
549	20250115	094000	1355542100	159600	159600	159700	159600	199
550	20250115	093900	1323779000	159700	159800	159800	159600	136
551	20250115	093800	1302060800	159800	159300	159800	159300	218
552	20250115	093700	1267293000	159300	159400	159400	159300	21
553	20250115	093600	1263946900	159400	159500	159600	159400	58
554	20250115	093500	1254695300	159500	159100	159500	159100	321
555	20250115	093400	1203544900	159000	159100	159100	159000	421
556	20250115	093300	1136596800	159200	159100	159200	159100	197
557	20250115	093200	1105252300	159100	159400	159400	159100	20
558	20250115	093100	1102068000	159400	159000	159400	159000	20
559	20250115	093000	1098884800	159400	159400	159400	159000	542
560	20250115	092900	1012595100	159400	159400	159500	159300	90
561	20250115	092800	998256200	159300	159300	159500	159300	10
562	20250115	092700	996662700	159600	159300	159700	159300	126
563	20250115	092600	976576300	159700	159300	159900	159300	606
564	20250115	092500	879791100	159300	158900	159300	158800	638
565	20250115	092400	778281200	158900	158400	158900	158200	259
566	20250115	092300	737228600	158500	158100	158600	158100	161
567	20250115	092200	711745000	158100	157900	158100	157700	427
568	20250115	092100	644360600	157800	157900	157900	157700	82
569	20250115	092000	631418100	157900	158200	158200	157900	12
570	20250115	091900	629522700	158200	157900	158200	157900	32
571	20250115	091800	624464900	157900	157900	158200	157900	84
572	20250115	091700	611192300	157900	158200	158200	157900	13
573	20250115	091600	609138700	158200	157600	158200	157600	146
574	20250115	091500	586116400	157600	157800	158200	157600	158
575	20250115	091400	561161400	157800	157800	157800	157600	14
576	20250115	091300	558952400	157500	157700	157700	157500	38
577	20250115	091200	552964700	157600	157400	157900	157400	27
578	20250115	091100	548706600	157400	157100	157700	157100	230
579	20250115	091000	512506000	157100	157300	157300	157000	148
580	20250115	090900	489254800	157300	157300	157400	157000	356
581	20250115	090800	433283500	157300	157200	157400	157000	618
582	20250115	090700	336130300	157500	157800	157800	157100	578
583	20250115	090600	245038000	157800	158500	158500	157800	266
584	20250115	090500	203035000	158000	158400	158500	158000	563
585	20250115	090400	114006900	158300	158300	158300	158100	32
586	20250115	090300	108941600	158300	158800	158800	158000	342
587	20250115	090200	54806700	158500	158900	158900	158400	74
588	20250115	090100	43068200	158900	158900	158900	158900	3
589	20250115	090000	42591500	158900	158900	159300	158900	268