KissMeData/023530/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190700	1409033700	53600	53600	53600	53600	864
3	20250121	190600	1409033700	53600	53600	53600	53600	0
4	20250121	190500	1409033700	53600	53600	53600	53600	0
5	20250121	190400	1409033700	53600	53600	53600	53600	0
6	20250121	190300	1409033700	53600	53600	53600	53600	0
7	20250121	190200	1409033700	53600	53600	53600	53600	0
8	20250121	190100	1409033700	53600	53600	53600	53600	0
9	20250121	190000	1409033700	53600	53600	53600	53600	0
10	20250121	185900	1409033700	53600	53600	53600	53600	0
11	20250121	185800	1409033700	53600	53600	53600	53600	0
12	20250121	185700	1409033700	53600	53600	53600	53600	0
13	20250121	185600	1409033700	53600	53600	53600	53600	0
14	20250121	185500	1409033700	53600	53600	53600	53600	0
15	20250121	185400	1409033700	53600	53600	53600	53600	0
16	20250121	185300	1409033700	53600	53600	53600	53600	0
17	20250121	185200	1409033700	53600	53600	53600	53600	0
18	20250121	185100	1409033700	53600	53600	53600	53600	0
19	20250121	185000	1409033700	53600	53600	53600	53600	0
20	20250121	184900	1409033700	53600	53600	53600	53600	0
21	20250121	184800	1409033700	53600	53600	53600	53600	0
22	20250121	184700	1409033700	53600	53600	53600	53600	0
23	20250121	184600	1409033700	53600	53600	53600	53600	0
24	20250121	184500	1409033700	53600	53600	53600	53600	0
25	20250121	184400	1409033700	53600	53600	53600	53600	0
26	20250121	184300	1409033700	53600	53600	53600	53600	0
27	20250121	184200	1409033700	53600	53600	53600	53600	0
28	20250121	184100	1409033700	53600	53600	53600	53600	0
29	20250121	184000	1409033700	53600	53600	53600	53600	0
30	20250121	183900	1409033700	53600	53600	53600	53600	0
31	20250121	183800	1409033700	53600	53600	53600	53600	0
32	20250121	183700	1409033700	53600	53600	53600	53600	864
33	20250121	183600	1409033700	53600	53600	53600	53600	0
34	20250121	183500	1409033700	53600	53600	53600	53600	0
35	20250121	183400	1409033700	53600	53600	53600	53600	0
36	20250121	183300	1409033700	53600	53600	53600	53600	0
37	20250121	183200	1409033700	53600	53600	53600	53600	0
38	20250121	183100	1409033700	53600	53600	53600	53600	0
39	20250121	183000	1409033700	53600	53600	53600	53600	0
40	20250121	182900	1409033700	53600	53600	53600	53600	0
41	20250121	182800	1409033700	53600	53600	53600	53600	0
42	20250121	182700	1409033700	53600	53600	53600	53600	0
43	20250121	182600	1409033700	53600	53600	53600	53600	0
44	20250121	182500	1409033700	53600	53600	53600	53600	0
45	20250121	182400	1409033700	53600	53600	53600	53600	0
46	20250121	182300	1409033700	53600	53600	53600	53600	0
47	20250121	182200	1409033700	53600	53600	53600	53600	0
48	20250121	182100	1409033700	53600	53600	53600	53600	0
49	20250121	182000	1409033700	53600	53600	53600	53600	0
50	20250121	181900	1409033700	53600	53600	53600	53600	0
51	20250121	181800	1409033700	53600	53600	53600	53600	0
52	20250121	181700	1409033700	53600	53600	53600	53600	0
53	20250121	181600	1409033700	53600	53600	53600	53600	0
54	20250121	181500	1409033700	53600	53600	53600	53600	0
55	20250121	181400	1409033700	53600	53600	53600	53600	0
56	20250121	181300	1409033700	53600	53600	53600	53600	0
57	20250121	181200	1409033700	53600	53600	53600	53600	0
58	20250121	181100	1409033700	53600	53600	53600	53600	0
59	20250121	181000	1409033700	53600	53600	53600	53600	0
60	20250121	180900	1409033700	53600	53600	53600	53600	0
61	20250121	180800	1409033700	53600	53600	53600	53600	0
62	20250121	180700	1409033700	53600	53600	53600	53600	864
63	20250121	180600	1409033700	53600	53600	53600	53600	0
64	20250121	180500	1409033700	53600	53600	53600	53600	0
65	20250121	180400	1409033700	53600	53600	53600	53600	0
66	20250121	180300	1409033700	53600	53600	53600	53600	0
67	20250121	180200	1409033700	53600	53600	53600	53600	0
68	20250121	180100	1409033700	53600	53600	53600	53600	0
69	20250121	180000	1409033700	53600	53600	53600	53600	0
70	20250121	175900	1409033700	53600	53600	53600	53600	0
71	20250121	175800	1409033700	53600	53600	53600	53600	0
72	20250121	175700	1409033700	53600	53600	53600	53600	0
73	20250121	175600	1409033700	53600	53600	53600	53600	0
74	20250121	175500	1409033700	53600	53600	53600	53600	0
75	20250121	175400	1409033700	53600	53600	53600	53600	0
76	20250121	175300	1409033700	53600	53600	53600	53600	0
77	20250121	175200	1409033700	53600	53600	53600	53600	0
78	20250121	175100	1409033700	53600	53600	53600	53600	0
79	20250121	175000	1409033700	53600	53600	53600	53600	0
80	20250121	174900	1409033700	53600	53600	53600	53600	0
81	20250121	174800	1409033700	53600	53600	53600	53600	0
82	20250121	174700	1409033700	53600	53600	53600	53600	0
83	20250121	174600	1409033700	53600	53600	53600	53600	0
84	20250121	174500	1409033700	53600	53600	53600	53600	0
85	20250121	174400	1409033700	53600	53600	53600	53600	0
86	20250121	174300	1409033700	53600	53600	53600	53600	0
87	20250121	174200	1409033700	53600	53600	53600	53600	0
88	20250121	174100	1409033700	53600	53600	53600	53600	0
89	20250121	174000	1409033700	53600	53600	53600	53600	0
90	20250121	173900	1409033700	53600	53600	53600	53600	0
91	20250121	173800	1409033700	53600	53600	53600	53600	0
92	20250121	173700	1409033700	53600	53600	53600	53600	864
93	20250121	173600	1409033700	53600	53600	53600	53600	0
94	20250121	173500	1409033700	53600	53600	53600	53600	0
95	20250121	173400	1409033700	53600	53600	53600	53600	0
96	20250121	173300	1409033700	53600	53600	53600	53600	0
97	20250121	173200	1409033700	53600	53600	53600	53600	0
98	20250121	173100	1409033700	53600	53600	53600	53600	0
99	20250121	173000	1409033700	53600	53600	53600	53600	0
100	20250121	172900	1409033700	53600	53600	53600	53600	0
101	20250121	172800	1409033700	53600	53600	53600	53600	0
102	20250121	172700	1409033700	53600	53600	53600	53600	0
103	20250121	172600	1409033700	53600	53600	53600	53600	0
104	20250121	172500	1409033700	53600	53600	53600	53600	0
105	20250121	172400	1409033700	53600	53600	53600	53600	0
106	20250121	172300	1409033700	53600	53600	53600	53600	0
107	20250121	172200	1409033700	53600	53600	53600	53600	0
108	20250121	172100	1409033700	53600	53600	53600	53600	0
109	20250121	172000	1409033700	53600	53600	53600	53600	0
110	20250121	171900	1409033700	53600	53600	53600	53600	0
111	20250121	171800	1409033700	53600	53600	53600	53600	0
112	20250121	171700	1409033700	53600	53600	53600	53600	0
113	20250121	171600	1409033700	53600	53600	53600	53600	0
114	20250121	171500	1409033700	53600	53600	53600	53600	0
115	20250121	171400	1409033700	53600	53600	53600	53600	0
116	20250121	171300	1409033700	53600	53600	53600	53600	0
117	20250121	171200	1409033700	53600	53600	53600	53600	0
118	20250121	171100	1409033700	53600	53600	53600	53600	0
119	20250121	171000	1409033700	53600	53600	53600	53600	0
120	20250121	170900	1409033700	53600	53600	53600	53600	0
121	20250121	170800	1409033700	53600	53600	53600	53600	0
122	20250121	170700	1409033700	53600	53600	53600	53600	864
123	20250121	170600	1409033700	53600	53600	53600	53600	0
124	20250121	170500	1409033700	53600	53600	53600	53600	0
125	20250121	170400	1409033700	53600	53600	53600	53600	0
126	20250121	170300	1409033700	53600	53600	53600	53600	0
127	20250121	170200	1409033700	53600	53600	53600	53600	0
128	20250121	170100	1409033700	53600	53600	53600	53600	0
129	20250121	170000	1409033700	53600	53600	53600	53600	0
130	20250121	165900	1409033700	53600	53600	53600	53600	0
131	20250121	165800	1409033700	53600	53600	53600	53600	0
132	20250121	165700	1409033700	53600	53600	53600	53600	0
133	20250121	165600	1409033700	53600	53600	53600	53600	0
134	20250121	165500	1409033700	53600	53600	53600	53600	0
135	20250121	165400	1409033700	53600	53600	53600	53600	0
136	20250121	165300	1409033700	53600	53600	53600	53600	0
137	20250121	165200	1409033700	53600	53600	53600	53600	0
138	20250121	165100	1409033700	53600	53600	53600	53600	0
139	20250121	165000	1409033700	53600	53600	53600	53600	0
140	20250121	164900	1409033700	53600	53600	53600	53600	0
141	20250121	164800	1409033700	53600	53600	53600	53600	0
142	20250121	164700	1409033700	53600	53600	53600	53600	0
143	20250121	164600	1409033700	53600	53600	53600	53600	0
144	20250121	164500	1409033700	53600	53600	53600	53600	0
145	20250121	164400	1409033700	53600	53600	53600	53600	0
146	20250121	164300	1409033700	53600	53600	53600	53600	0
147	20250121	164200	1409033700	53600	53600	53600	53600	0
148	20250121	164100	1409033700	53600	53600	53600	53600	0
149	20250121	164000	1409033700	53600	53600	53600	53600	0
150	20250121	163900	1409033700	53600	53600	53600	53600	0
151	20250121	163800	1409033700	53600	53600	53600	53600	0
152	20250121	163700	1409033700	53600	53600	53600	53600	864
153	20250121	163600	1409033700	53600	53600	53600	53600	0
154	20250121	163500	1409033700	53600	53600	53600	53600	0
155	20250121	163400	1409033700	53600	53600	53600	53600	0
156	20250121	163300	1409033700	53600	53600	53600	53600	0
157	20250121	163200	1409033700	53600	53600	53600	53600	0
158	20250121	163100	1409033700	53600	53600	53600	53600	0
159	20250121	163000	1409033700	53600	53600	53600	53600	0
160	20250121	162900	1409033700	53600	53600	53600	53600	0
161	20250121	162800	1409033700	53600	53600	53600	53600	0
162	20250121	162700	1409033700	53600	53600	53600	53600	0
163	20250121	162600	1409033700	53600	53600	53600	53600	0
164	20250121	162500	1409033700	53600	53600	53600	53600	0
165	20250121	162400	1409033700	53600	53600	53600	53600	0
166	20250121	162300	1409033700	53600	53600	53600	53600	0
167	20250121	162200	1409033700	53600	53600	53600	53600	0
168	20250121	162100	1409033700	53600	53600	53600	53600	0
169	20250121	162000	1409033700	53600	53600	53600	53600	0
170	20250121	161900	1409033700	53600	53600	53600	53600	0
171	20250121	161800	1409033700	53600	53600	53600	53600	0
172	20250121	161700	1409033700	53600	53600	53600	53600	0
173	20250121	161600	1409033700	53600	53600	53600	53600	0
174	20250121	161500	1409033700	53600	53600	53600	53600	0
175	20250121	161400	1409033700	53600	53600	53600	53600	0
176	20250121	161300	1409033700	53600	53600	53600	53600	0
177	20250121	161200	1409033700	53600	53600	53600	53600	0
178	20250121	161100	1409033700	53600	53600	53600	53600	0
179	20250121	161000	1409033700	53600	53600	53600	53600	0
180	20250121	160900	1409033700	53600	53600	53600	53600	0
181	20250121	160800	1409033700	53600	53600	53600	53600	0
182	20250121	160700	1409033700	53600	53600	53600	53600	864
183	20250121	160600	1409033700	53600	53600	53600	53600	0
184	20250121	160500	1409033700	53600	53600	53600	53600	0
185	20250121	160400	1409033700	53600	53600	53600	53600	0
186	20250121	160300	1409033700	53600	53600	53600	53600	0
187	20250121	160200	1409033700	53600	53600	53600	53600	0
188	20250121	160100	1409033700	53600	53600	53600	53600	0
189	20250121	160000	1409033700	53600	53600	53600	53600	0
190	20250121	155900	1409033700	53600	53600	53600	53600	0
191	20250121	155800	1409033700	53600	53600	53600	53600	0
192	20250121	155700	1409033700	53600	53600	53600	53600	0
193	20250121	155600	1409033700	53600	53600	53600	53600	0
194	20250121	155500	1409033700	53600	53600	53600	53600	0
195	20250121	155400	1409033700	53600	53600	53600	53600	0
196	20250121	155300	1409033700	53600	53600	53600	53600	0
197	20250121	155200	1409033700	53600	53600	53600	53600	0
198	20250121	155100	1409033700	53600	53600	53600	53600	0
199	20250121	155000	1409033700	53600	53600	53600	53600	0
200	20250121	154900	1409033700	53600	53600	53600	53600	0
201	20250121	154800	1409033700	53600	53600	53600	53600	0
202	20250121	154700	1409033700	53600	53600	53600	53600	0
203	20250121	154600	1409033700	53600	53600	53600	53600	0
204	20250121	154500	1409033700	53600	53600	53600	53600	0
205	20250121	154400	1409033700	53600	53600	53600	53600	0
206	20250121	154300	1409033700	53600	53600	53600	53600	0
207	20250121	154200	1409033700	53600	53600	53600	53600	0
208	20250121	154100	1409033700	53600	53600	53600	53600	0
209	20250121	154000	1409033700	53600	53600	53600	53600	0
210	20250121	153900	1409033700	53600	53600	53600	53600	0
211	20250121	153800	1409033700	53600	53600	53600	53600	0
212	20250121	153700	1409033700	53600	53600	53600	53600	864
213	20250121	153600	1409033700	53600	53600	53600	53600	0
214	20250121	153500	1409033700	53600	53600	53600	53600	0
215	20250121	153400	1409033700	53600	53600	53600	53600	0
216	20250121	153300	1409033700	53600	53600	53600	53600	0
217	20250121	153200	1409033700	53600	53600	53600	53600	0
218	20250121	153100	1409033700	53600	53600	53600	53600	0
219	20250121	153000	1409033700	53600	53600	53600	53600	864
220	20250121	152900	1362723300	53700	53700	53700	53700	0
221	20250121	152800	1362723300	53700	53700	53700	53700	0
222	20250121	152700	1362723300	53700	53700	53700	53700	0
223	20250121	152600	1362723300	53700	53700	53700	53700	0
224	20250121	152500	1362723300	53700	53700	53700	53700	0
225	20250121	152400	1362723300	53700	53700	53700	53700	0
226	20250121	152300	1362723300	53700	53700	53700	53700	0
227	20250121	152200	1362723300	53700	53700	53700	53700	0
228	20250121	152100	1362723300	53700	53700	53700	53700	0
229	20250121	152000	1362723300	53700	53700	53700	53700	0
230	20250121	151900	1362723300	53700	53700	53700	53700	9
231	20250121	151800	1362240000	53700	53600	53700	53600	24
232	20250121	151700	1360951400	53700	53600	53700	53600	19
233	20250121	151600	1359931900	53600	53600	53700	53600	233
234	20250121	151500	1347440100	53700	53700	53700	53600	26
235	20250121	151400	1346044000	53700	53600	53700	53600	25
236	20250121	151300	1344701900	53600	53600	53700	53600	25
237	20250121	151200	1343360800	53700	53700	53700	53700	609
238	20250121	151100	1310657500	53700	53700	53700	53700	39
239	20250121	151000	1308563200	53700	53500	53700	53500	13
240	20250121	150900	1307865500	53500	53600	53700	53500	12
241	20250121	150800	1307221400	53700	53600	53700	53600	222
242	20250121	150700	1295320100	53600	53600	53600	53600	5
243	20250121	150600	1295052100	53700	53500	53700	53500	66
244	20250121	150500	1291513000	53500	53600	53600	53500	4
245	20250121	150400	1291298800	53500	53500	53500	53500	1
246	20250121	150300	1291245300	53500	53500	53500	53500	3
247	20250121	150200	1291084800	53600	53500	53600	53500	156
248	20250121	150100	1282723500	53500	53500	53500	53500	4
249	20250121	150000	1282509500	53500	53500	53600	53500	6
250	20250121	145900	1282188400	53500	53500	53500	53500	3
251	20250121	145800	1282027900	53500	53600	53600	53500	20
252	20250121	145700	1280956400	53500	53500	53500	53500	5
253	20250121	145600	1280688900	53500	53500	53600	53500	20
254	20250121	145500	1279617400	53500	53500	53500	53500	7
255	20250121	145400	1279242900	53500	53500	53600	53500	92
256	20250121	145300	1274319400	53500	53500	53600	53500	23
257	20250121	145200	1273087200	53500	53600	53600	53500	273
258	20250121	145100	1258454900	53500	53600	53700	53500	528
259	20250121	145000	1230156700	53700	53700	53700	53600	27
260	20250121	144900	1228706900	53600	53600	53600	53600	1
261	20250121	144800	1228653300	53700	53600	53700	53600	17
262	20250121	144700	1227740600	53700	53600	53700	53600	39
263	20250121	144600	1225646400	53600	53700	53700	53600	26
264	20250121	144500	1224251300	53600	53700	53700	53600	2
265	20250121	144400	1224144000	53600	53700	53700	53600	17
266	20250121	144300	1223231300	53600	53700	53700	53600	26
267	20250121	144200	1221836200	53600	53600	53600	53600	1
268	20250121	144100	1221782600	53700	53600	53700	53600	33
269	20250121	144000	1220010600	53700	53600	53700	53600	17
270	20250121	143900	1219097800	53600	53500	53600	53500	541
271	20250121	143800	1190102300	53600	53500	53600	53500	16
272	20250121	143700	1189244800	53500	53600	53600	53500	16
273	20250121	143600	1188387300	53500	53500	53500	53500	1
274	20250121	143500	1188333800	53600	53600	53600	53500	25
275	20250121	143400	1186993900	53500	53600	53600	53500	16
276	20250121	143300	1186136400	53500	53500	53700	53500	17
277	20250121	143200	1185223900	53500	53500	53500	53500	1
278	20250121	143100	1185170400	53600	53700	53700	53600	64
279	20250121	143000	1181738500	53700	53700	53700	53700	15
280	20250121	142900	1180933000	53700	53700	53700	53700	1
281	20250121	142800	1180879300	53700	53700	53700	53700	15
282	20250121	142700	1180073800	53700	53700	53700	53700	15
283	20250121	142600	1179268300	53700	53700	53700	53700	0
284	20250121	142500	1179268300	53700	53700	53700	53700	15
285	20250121	142400	1178462800	53700	53700	53700	53700	16
286	20250121	142300	1177603600	53700	53700	53700	53700	15
287	20250121	142200	1176798100	53700	53700	53700	53700	0
288	20250121	142100	1176798100	53700	53700	53700	53700	15
289	20250121	142000	1175992600	53700	53700	53700	53700	22
290	20250121	141900	1174811200	53600	53700	53700	53600	16
291	20250121	141800	1173953500	53700	53700	53700	53700	15
292	20250121	141700	1173148000	53700	53700	53700	53700	15
293	20250121	141600	1172342500	53700	53700	53700	53700	0
294	20250121	141500	1172342500	53700	53700	53700	53700	15
295	20250121	141400	1171537000	53700	53700	53700	53700	16
296	20250121	141300	1170677800	53700	53700	53700	53700	19
297	20250121	141200	1169657500	53600	53600	53600	53600	0
298	20250121	141100	1169657500	53600	53700	53700	53600	424
299	20250121	141000	1146889100	53600	53700	53700	53600	20
300	20250121	140900	1145815600	53700	53700	53700	53700	0
301	20250121	140800	1145815600	53700	53700	53700	53700	33
302	20250121	140700	1144043500	53700	53700	53700	53700	15
303	20250121	140600	1143238000	53600	53600	53600	53600	1
304	20250121	140500	1143184400	53700	53700	53700	53700	16
305	20250121	140400	1142325200	53700	53700	53700	53700	15
306	20250121	140300	1141519700	53700	53700	53700	53700	15
307	20250121	140200	1140714200	53600	53600	53600	53600	79
308	20250121	140100	1136479800	53700	53700	53700	53700	15
309	20250121	140000	1135674300	53700	53700	53700	53700	15
310	20250121	135900	1134868800	53700	53700	53700	53700	0
311	20250121	135800	1134868800	53700	53700	53700	53700	15
312	20250121	135700	1134063300	53700	53700	53700	53700	15
313	20250121	135600	1133257800	53700	53700	53700	53700	0
314	20250121	135500	1133257800	53700	53700	53700	53700	15
315	20250121	135400	1132452300	53700	53700	53700	53600	110
316	20250121	135300	1126549800	53700	53700	53700	53700	0
317	20250121	135200	1126549800	53700	53600	53700	53600	29
318	20250121	135100	1124994100	53700	53700	53700	53700	15
319	20250121	135000	1124188600	53700	53600	53700	53600	69
320	20250121	134900	1120483800	53600	53600	53600	53600	1
321	20250121	134800	1120430200	53700	53700	53700	53700	15
322	20250121	134700	1119624700	53600	53600	53700	53600	27
323	20250121	134600	1118176000	53700	53700	53700	53700	0
324	20250121	134500	1118176000	53700	53700	53700	53700	15
325	20250121	134400	1117370500	53700	53600	53700	53600	15
326	20250121	134300	1116565200	53700	53700	53700	53700	0
327	20250121	134200	1116565200	53700	53600	53700	53600	15
328	20250121	134100	1115760600	53600	53600	53700	53600	16
329	20250121	134000	1114902700	53600	53600	53600	53600	15
330	20250121	133900	1114098700	53600	53600	53600	53600	3
331	20250121	133800	1113937900	53600	53600	53600	53600	15
332	20250121	133700	1113133900	53600	53600	53600	53600	15
333	20250121	133600	1112329900	53700	53700	53700	53700	0
334	20250121	133500	1112329900	53700	53700	53700	53700	15
335	20250121	133400	1111524400	53700	53600	53700	53600	15
336	20250121	133300	1110719800	53500	53500	53500	53500	10
337	20250121	133200	1110184800	53600	53600	53600	53600	15
338	20250121	133100	1109380800	53700	53600	53700	53600	15
339	20250121	133000	1108575500	53700	53700	53700	53700	15
340	20250121	132900	1107770000	53700	53700	53700	53700	0
341	20250121	132800	1107770000	53700	53700	53700	53700	15
342	20250121	132700	1106964500	53700	53500	53700	53500	30
343	20250121	132600	1105356500	53500	53500	53500	53500	1
344	20250121	132500	1105303000	53700	53700	53700	53700	15
345	20250121	132400	1104497500	53700	53600	53700	53600	15
346	20250121	132300	1103692300	53600	53600	53600	53600	21
347	20250121	132200	1102566700	53600	53600	53600	53600	15
348	20250121	132100	1101762700	53600	53600	53600	53600	20
349	20250121	132000	1100690700	53600	53600	53600	53600	15
350	20250121	131900	1099886700	53600	53600	53600	53600	0
351	20250121	131800	1099886700	53600	53600	53600	53600	16
352	20250121	131700	1099029100	53600	53600	53600	53600	15
353	20250121	131600	1098225100	53600	53600	53600	53600	0
354	20250121	131500	1098225100	53600	53600	53600	53600	16
355	20250121	131400	1097367500	53600	53600	53600	53600	15
356	20250121	131300	1096563500	53600	53600	53600	53600	0
357	20250121	131200	1096563500	53600	53600	53600	53600	15
358	20250121	131100	1095759500	53600	53500	53600	53500	25
359	20250121	131000	1094420500	53600	53600	53600	53600	0
360	20250121	130900	1094420500	53600	53600	53600	53600	15
361	20250121	130800	1093616500	53500	53500	53600	53500	17
362	20250121	130700	1092705500	53600	53600	53600	53600	15
363	20250121	130600	1091901500	53600	53600	53600	53600	0
364	20250121	130500	1091901500	53600	53600	53600	53600	15
365	20250121	130400	1091097500	53500	53600	53600	53500	31
366	20250121	130300	1089437500	53600	53600	53600	53600	0
367	20250121	130200	1089437500	53600	53600	53600	53600	15
368	20250121	130100	1088633500	53600	53600	53600	53600	16
369	20250121	130000	1087775900	53600	53600	53600	53600	1
370	20250121	125900	1087722300	53600	53600	53600	53600	15
371	20250121	125800	1086918300	53600	53600	53600	53600	20
372	20250121	125700	1085846300	53600	53600	53600	53600	16
373	20250121	125600	1084988700	53600	53600	53600	53600	0
374	20250121	125500	1084988700	53600	53600	53600	53600	16
375	20250121	125400	1084131100	53600	53600	53600	53600	16
376	20250121	125300	1083273500	53600	53600	53600	53600	1
377	20250121	125200	1083219900	53600	53600	53600	53600	16
378	20250121	125100	1082362300	53600	53600	53600	53600	16
379	20250121	125000	1081504700	53600	53600	53600	53600	0
380	20250121	124900	1081504700	53600	53600	53600	53600	16
381	20250121	124800	1080647100	53600	53600	53600	53600	16
382	20250121	124700	1079789500	53600	53600	53600	53600	16
383	20250121	124600	1078931900	53600	53600	53600	53600	0
384	20250121	124500	1078931900	53600	53600	53600	53600	39
385	20250121	124400	1076841500	53600	53600	53600	53600	16
386	20250121	124300	1075983900	53600	53600	53600	53600	16
387	20250121	124200	1075126300	53600	53600	53600	53600	16
388	20250121	124100	1074268700	53600	53600	53600	53600	56
389	20250121	124000	1071267100	53600	53600	53600	53600	1
390	20250121	123900	1071213500	53600	53600	53600	53600	16
391	20250121	123800	1070355900	53500	53600	53600	53500	96
392	20250121	123700	1065218300	53600	53600	53600	53600	647
393	20250121	123600	1030539100	53600	53600	53600	53600	0
394	20250121	123500	1030539100	53600	53600	53600	53600	16
395	20250121	123400	1029681500	53600	53600	53600	53600	0
396	20250121	123300	1029681500	53600	53600	53600	53600	2
397	20250121	123200	1029574300	53600	53600	53600	53600	1
398	20250121	123100	1029520700	53600	53600	53600	53600	7
399	20250121	123000	1029145500	53600	53600	53600	53600	10
400	20250121	122900	1028609500	53500	53500	53500	53500	0
401	20250121	122800	1028609500	53500	53500	53500	53500	29
402	20250121	122700	1027058000	53500	53500	53500	53500	0
403	20250121	122600	1027058000	53500	53600	53600	53500	21
404	20250121	122500	1025932700	53500	53500	53500	53500	30
405	20250121	122400	1024327700	53500	53500	53500	53500	143
406	20250121	122300	1016677200	53500	53500	53500	53500	0
407	20250121	122200	1016677200	53500	53500	53500	53500	0
408	20250121	122100	1016677200	53500	53400	53500	53400	6
409	20250121	122000	1016356300	53400	53400	53400	53400	0
410	20250121	121900	1016356300	53400	53400	53400	53400	88
411	20250121	121800	1011657100	53400	53400	53400	53400	1
412	20250121	121700	1011603700	53300	53300	53300	53300	0
413	20250121	121600	1011603700	53300	53300	53300	53300	5
414	20250121	121500	1011337200	53400	53400	53400	53400	0
415	20250121	121400	1011337200	53400	53400	53400	53400	0
416	20250121	121300	1011337200	53400	53400	53400	53400	0
417	20250121	121200	1011337200	53400	53300	53400	53300	4
418	20250121	121100	1011123900	53400	53400	53400	53400	0
419	20250121	121000	1011123900	53400	53400	53400	53400	0
420	20250121	120900	1011123900	53400	53400	53400	53400	0
421	20250121	120800	1011123900	53400	53400	53400	53400	0
422	20250121	120700	1011123900	53400	53400	53400	53400	1
423	20250121	120600	1011070500	53300	53300	53300	53300	301
424	20250121	120500	995027200	53300	53300	53300	53300	0
425	20250121	120400	995027200	53300	53300	53300	53300	0
426	20250121	120300	995027200	53300	53300	53300	53300	140
427	20250121	120200	987565200	53400	53400	53400	53400	2
428	20250121	120100	987458400	53400	53400	53400	53400	0
429	20250121	120000	987458400	53400	53400	53400	53400	0
430	20250121	115900	987458400	53400	53400	53400	53400	0
431	20250121	115800	987458400	53400	53400	53400	53400	0
432	20250121	115700	987458400	53400	53400	53400	53400	0
433	20250121	115600	987458400	53400	53400	53400	53400	0
434	20250121	115500	987458400	53400	53400	53400	53400	0
435	20250121	115400	987458400	53400	53400	53400	53400	0
436	20250121	115300	987458400	53400	53400	53400	53400	0
437	20250121	115200	987458400	53400	53400	53400	53400	0
438	20250121	115100	987458400	53400	53400	53400	53400	0
439	20250121	115000	987458400	53400	53400	53400	53400	0
440	20250121	114900	987458400	53400	53400	53400	53400	1
441	20250121	114800	987405000	53300	53300	53300	53300	1
442	20250121	114700	987351700	53300	53300	53300	53300	0
443	20250121	114600	987351700	53300	53300	53300	53300	50
444	20250121	114500	984686700	53400	53400	53400	53400	0
445	20250121	114400	984686700	53400	53400	53400	53400	0
446	20250121	114300	984686700	53400	53400	53400	53400	0
447	20250121	114200	984686700	53400	53400	53400	53400	11
448	20250121	114100	984099300	53400	53400	53400	53400	5
449	20250121	114000	983832300	53300	53300	53300	53300	0
450	20250121	113900	983832300	53300	53300	53300	53300	0
451	20250121	113800	983832300	53300	53300	53300	53300	0
452	20250121	113700	983832300	53300	53300	53300	53300	0
453	20250121	113600	983832300	53300	53300	53300	53300	0
454	20250121	113500	983832300	53300	53300	53300	53300	0
455	20250121	113400	983832300	53300	53300	53300	53300	0
456	20250121	113300	983832300	53300	53300	53300	53300	0
457	20250121	113200	983832300	53300	53300	53300	53300	0
458	20250121	113100	983832300	53300	53300	53300	53300	0
459	20250121	113000	983832300	53300	53300	53300	53300	0
460	20250121	112900	983832300	53300	53300	53300	53300	0
461	20250121	112800	983832300	53300	53300	53300	53300	0
462	20250121	112700	983832300	53300	53300	53300	53300	2
463	20250121	112600	983725700	53300	53200	53300	53200	273
464	20250121	112500	969174900	53200	53200	53200	53200	0
465	20250121	112400	969174900	53200	53200	53200	53200	20
466	20250121	112300	968110900	53200	53300	53300	53200	2
467	20250121	112200	968004400	53300	53300	53300	53300	0
468	20250121	112100	968004400	53300	53300	53300	53300	5
469	20250121	112000	967737900	53300	53300	53300	53300	2
470	20250121	111900	967631300	53200	53200	53200	53200	0
471	20250121	111800	967631300	53200	53200	53200	53200	2
472	20250121	111700	967524900	53200	53200	53200	53200	0
473	20250121	111600	967524900	53200	53200	53200	53200	1
474	20250121	111500	967471700	53200	53300	53300	53200	21
475	20250121	111400	966352500	53300	53300	53300	53200	11
476	20250121	111300	965766400	53200	53200	53200	53200	1
477	20250121	111200	965713200	53200	53200	53200	53200	19
478	20250121	111100	964702400	53200	53200	53200	53200	0
479	20250121	111000	964702400	53200	53200	53200	53200	0
480	20250121	110900	964702400	53200	53200	53200	53200	0
481	20250121	110800	964702400	53200	53200	53200	53200	77
482	20250121	110700	960606000	53200	53200	53200	53200	3
483	20250121	110600	960446400	53200	53200	53200	53200	1
484	20250121	110500	960393200	53300	53300	53300	53300	1
485	20250121	110400	960339900	53200	53200	53200	53200	0
486	20250121	110300	960339900	53200	53200	53200	53200	86
487	20250121	110200	955764700	53200	53200	53200	53200	1
488	20250121	110100	955711500	53200	53200	53200	53200	1
489	20250121	110000	955658300	53300	53300	53300	53300	3
490	20250121	105900	955498400	53200	53200	53200	53200	0
491	20250121	105800	955498400	53200	53200	53200	53200	1
492	20250121	105700	955445200	53200	53200	53200	53200	115
493	20250121	105600	949327200	53200	53300	53300	53200	6
494	20250121	105500	949007500	53200	53200	53200	53200	0
495	20250121	105400	949007500	53200	53200	53300	53200	131
496	20250121	105300	942038200	53200	53200	53200	53200	30
497	20250121	105200	940442200	53300	53300	53300	53300	116
498	20250121	105100	934259400	53300	53300	53300	53300	7
499	20250121	105000	933886300	53300	53300	53300	53300	1
500	20250121	104900	933833000	53200	53200	53200	53200	0
501	20250121	104800	933833000	53200	53200	53200	53200	0
502	20250121	104700	933833000	53200	53200	53200	53200	0
503	20250121	104600	933833000	53200	53200	53200	53200	1
504	20250121	104500	933779800	53200	53200	53200	53200	0
505	20250121	104400	933779800	53200	53200	53200	53200	0
506	20250121	104300	933779800	53200	53200	53200	53200	0
507	20250121	104200	933779800	53200	53200	53200	53200	158
508	20250121	104100	925374200	53200	53200	53200	53100	184
509	20250121	104000	915585900	53100	53200	53300	53100	1042
510	20250121	103900	860154500	53200	53300	53300	53200	230
511	20250121	103800	847896100	53300	53300	53300	53300	103
512	20250121	103700	842406200	53300	53300	53400	53300	262
513	20250121	103600	828441500	53300	53300	53300	53300	16
514	20250121	103500	827588700	53300	53400	53400	53300	32
515	20250121	103400	825880700	53400	53300	53400	53300	24
516	20250121	103300	824599300	53300	53400	53400	53300	32
517	20250121	103200	822890700	53400	53400	53400	53400	3
518	20250121	103100	822730500	53400	53400	53400	53400	5
519	20250121	103000	822463500	53400	53400	53400	53400	0
520	20250121	102900	822463500	53400	53400	53400	53400	3
521	20250121	102800	822303300	53300	53300	53300	53300	0
522	20250121	102700	822303300	53300	53300	53300	53300	17
523	20250121	102600	821397200	53400	53400	53400	53400	0
524	20250121	102500	821397200	53400	53400	53400	53400	0
525	20250121	102400	821397200	53400	53400	53400	53400	0
526	20250121	102300	821397200	53400	53400	53400	53400	0
527	20250121	102200	821397200	53400	53400	53400	53400	60
528	20250121	102100	818193200	53300	53400	53400	53300	55
529	20250121	102000	815260200	53400	53400	53400	53400	32
530	20250121	101900	813551400	53400	53400	53400	53400	31
531	20250121	101800	811896000	53300	53400	53400	53300	199
532	20250121	101700	801269900	53400	53400	53500	53400	91
533	20250121	101600	796407900	53500	53500	53500	53500	1
534	20250121	101500	796354400	53500	53500	53500	53500	1
535	20250121	101400	796300900	53500	53500	53500	53500	2
536	20250121	101300	796193900	53500	53500	53500	53500	18
537	20250121	101200	795230900	53400	53400	53400	53400	24
538	20250121	101100	793949300	53400	53400	53400	53400	51
539	20250121	101000	791225900	53400	53400	53400	53400	84
540	20250121	100900	786740300	53400	53400	53400	53400	13
541	20250121	100800	786046100	53400	53400	53400	53400	1
542	20250121	100700	785992700	53400	53400	53400	53400	0
543	20250121	100600	785992700	53400	53300	53400	53300	49
544	20250121	100500	783380900	53400	53300	53400	53300	28
545	20250121	100400	781887500	53300	53300	53300	53300	112
546	20250121	100300	775917900	53300	53300	53300	53300	179
547	20250121	100200	766377200	53300	53300	53300	53300	15
548	20250121	100100	765577700	53200	53200	53200	53200	13
549	20250121	100000	764886100	53300	53300	53300	53300	0
550	20250121	095900	764886100	53300	53300	53300	53300	87
551	20250121	095800	760249000	53300	53300	53300	53200	1490
552	20250121	095700	680833000	53400	53400	53400	53300	383
553	20250121	095600	660407400	53300	53300	53300	53300	6
554	20250121	095500	660087600	53300	53400	53400	53300	141
555	20250121	095400	652558600	53400	53300	53400	53300	178
556	20250121	095300	643053500	53400	53400	53400	53300	351
557	20250121	095200	624310500	53400	53400	53400	53400	26
558	20250121	095100	622922100	53400	53400	53400	53400	214
559	20250121	095000	611494500	53500	53500	53500	53400	752
560	20250121	094900	571262600	53500	53600	53600	53500	429
561	20250121	094800	548270200	53600	53600	53600	53600	0
562	20250121	094700	548270200	53600	53600	53600	53600	2
563	20250121	094600	548163000	53800	53800	53800	53800	2
564	20250121	094500	548055400	53700	53700	53700	53700	16
565	20250121	094400	547196200	53600	53700	53700	53600	30
566	20250121	094300	545585400	53700	53700	53700	53700	30
567	20250121	094200	543974400	53600	53600	53600	53600	5
568	20250121	094100	543706400	53600	53600	53800	53600	105
569	20250121	094000	538078100	53800	53700	53800	53600	49
570	20250121	093900	535446700	53700	53700	53700	53600	56
571	20250121	093800	532439600	53700	53700	53700	53700	50
572	20250121	093700	529754600	53800	53800	53800	53800	150
573	20250121	093600	521684600	53900	53800	53900	53800	87
574	20250121	093500	517003900	53900	53900	53900	53900	1
575	20250121	093400	516950000	53900	53900	53900	53900	5
576	20250121	093300	516680500	54000	53800	54000	53800	17
577	20250121	093200	515765700	54000	53900	54000	53800	202
578	20250121	093100	504892500	53900	53900	54000	53900	51
579	20250121	093000	502143500	53900	53900	53900	53900	21
580	20250121	092900	501011600	53900	53900	53900	53900	128
581	20250121	092800	494112400	53900	53900	53900	53900	0
582	20250121	092700	494112400	53900	54000	54000	53900	1450
583	20250121	092600	415932400	54000	54100	54100	54000	143
584	20250121	092500	408209100	54000	54000	54000	53900	66
585	20250121	092400	404645200	54000	53900	54000	53900	2108
586	20250121	092300	290831200	53900	53900	53900	53900	2
587	20250121	092200	290723400	53900	53900	53900	53900	79
588	20250121	092100	286465300	53900	53900	53900	53900	21
589	20250121	092000	285333400	54000	54000	54000	54000	0
590	20250121	091900	285333400	54000	53900	54000	53900	88
591	20250121	091800	280581500	54000	53900	54000	53900	11
592	20250121	091700	279987600	53900	53900	53900	53900	100
593	20250121	091600	274597600	53900	53900	53900	53900	0
594	20250121	091500	274597600	53900	53900	53900	53900	47
595	20250121	091400	272064300	53900	53900	53900	53900	31
596	20250121	091300	270393400	54000	54000	54000	54000	85
597	20250121	091200	265803400	54100	54000	54100	54000	16
598	20250121	091100	264938900	54000	54100	54100	54000	521
599	20250121	091000	236754800	54100	53900	54100	53900	997
600	20250121	090900	182938100	53900	53900	53900	53900	207
601	20250121	090800	171780800	54000	54000	54000	53900	137
602	20250121	090700	164394900	54000	53800	54000	53600	706
603	20250121	090600	126480300	53800	54000	54000	53800	74
604	20250121	090500	122497100	53800	53700	53900	53700	123
605	20250121	090400	115877800	53800	54000	54100	53800	858
606	20250121	090300	69611800	54000	54000	54100	54000	295
607	20250121	090200	53677000	53900	53900	54000	53900	509
608	20250121	090100	26204300	54000	53900	54000	53900	369
609	20250121	090000	6306100	53900	53900	53900	53700	117