KissMeData/039130/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192400	2493706500	54200	54200	54200	54200	978
3	20250114	192300	2493706500	54200	54200	54200	54200	0
4	20250114	192200	2493706500	54200	54200	54200	54200	0
5	20250114	192100	2493706500	54200	54200	54200	54200	0
6	20250114	192000	2493706500	54200	54200	54200	54200	0
7	20250114	191900	2493706500	54200	54200	54200	54200	0
8	20250114	191800	2493706500	54200	54200	54200	54200	0
9	20250114	191700	2493706500	54200	54200	54200	54200	0
10	20250114	191600	2493706500	54200	54200	54200	54200	0
11	20250114	191500	2493706500	54200	54200	54200	54200	0
12	20250114	191400	2493706500	54200	54200	54200	54200	0
13	20250114	191300	2493706500	54200	54200	54200	54200	0
14	20250114	191200	2493706500	54200	54200	54200	54200	0
15	20250114	191100	2493706500	54200	54200	54200	54200	0
16	20250114	191000	2493706500	54200	54200	54200	54200	0
17	20250114	190900	2493706500	54200	54200	54200	54200	0
18	20250114	190800	2493706500	54200	54200	54200	54200	0
19	20250114	190700	2493706500	54200	54200	54200	54200	0
20	20250114	190600	2493706500	54200	54200	54200	54200	0
21	20250114	190500	2493706500	54200	54200	54200	54200	0
22	20250114	190400	2493706500	54200	54200	54200	54200	0
23	20250114	190300	2493706500	54200	54200	54200	54200	0
24	20250114	190200	2493706500	54200	54200	54200	54200	0
25	20250114	190100	2493706500	54200	54200	54200	54200	0
26	20250114	190000	2493706500	54200	54200	54200	54200	0
27	20250114	185900	2493706500	54200	54200	54200	54200	0
28	20250114	185800	2493706500	54200	54200	54200	54200	0
29	20250114	185700	2493706500	54200	54200	54200	54200	0
30	20250114	185600	2493706500	54200	54200	54200	54200	0
31	20250114	185500	2493706500	54200	54200	54200	54200	0
32	20250114	185400	2493706500	54200	54200	54200	54200	978
33	20250114	185300	2493706500	54200	54200	54200	54200	0
34	20250114	185200	2493706500	54200	54200	54200	54200	0
35	20250114	185100	2493706500	54200	54200	54200	54200	0
36	20250114	185000	2493706500	54200	54200	54200	54200	0
37	20250114	184900	2493706500	54200	54200	54200	54200	0
38	20250114	184800	2493706500	54200	54200	54200	54200	0
39	20250114	184700	2493706500	54200	54200	54200	54200	0
40	20250114	184600	2493706500	54200	54200	54200	54200	0
41	20250114	184500	2493706500	54200	54200	54200	54200	0
42	20250114	184400	2493706500	54200	54200	54200	54200	0
43	20250114	184300	2493706500	54200	54200	54200	54200	0
44	20250114	184200	2493706500	54200	54200	54200	54200	0
45	20250114	184100	2493706500	54200	54200	54200	54200	0
46	20250114	184000	2493706500	54200	54200	54200	54200	0
47	20250114	183900	2493706500	54200	54200	54200	54200	0
48	20250114	183800	2493706500	54200	54200	54200	54200	0
49	20250114	183700	2493706500	54200	54200	54200	54200	0
50	20250114	183600	2493706500	54200	54200	54200	54200	0
51	20250114	183500	2493706500	54200	54200	54200	54200	0
52	20250114	183400	2493706500	54200	54200	54200	54200	0
53	20250114	183300	2493706500	54200	54200	54200	54200	0
54	20250114	183200	2493706500	54200	54200	54200	54200	0
55	20250114	183100	2493706500	54200	54200	54200	54200	0
56	20250114	183000	2493706500	54200	54200	54200	54200	0
57	20250114	182900	2493706500	54200	54200	54200	54200	0
58	20250114	182800	2493706500	54200	54200	54200	54200	0
59	20250114	182700	2493706500	54200	54200	54200	54200	0
60	20250114	182600	2493706500	54200	54200	54200	54200	0
61	20250114	182500	2493706500	54200	54200	54200	54200	0
62	20250114	182400	2493706500	54200	54200	54200	54200	978
63	20250114	182300	2493706500	54200	54200	54200	54200	0
64	20250114	182200	2493706500	54200	54200	54200	54200	0
65	20250114	182100	2493706500	54200	54200	54200	54200	0
66	20250114	182000	2493706500	54200	54200	54200	54200	0
67	20250114	181900	2493706500	54200	54200	54200	54200	0
68	20250114	181800	2493706500	54200	54200	54200	54200	0
69	20250114	181700	2493706500	54200	54200	54200	54200	0
70	20250114	181600	2493706500	54200	54200	54200	54200	0
71	20250114	181500	2493706500	54200	54200	54200	54200	0
72	20250114	181400	2493706500	54200	54200	54200	54200	0
73	20250114	181300	2493706500	54200	54200	54200	54200	0
74	20250114	181200	2493706500	54200	54200	54200	54200	0
75	20250114	181100	2493706500	54200	54200	54200	54200	0
76	20250114	181000	2493706500	54200	54200	54200	54200	0
77	20250114	180900	2493706500	54200	54200	54200	54200	0
78	20250114	180800	2493706500	54200	54200	54200	54200	0
79	20250114	180700	2493706500	54200	54200	54200	54200	0
80	20250114	180600	2493706500	54200	54200	54200	54200	0
81	20250114	180500	2493706500	54200	54200	54200	54200	0
82	20250114	180400	2493706500	54200	54200	54200	54200	0
83	20250114	180300	2493706500	54200	54200	54200	54200	0
84	20250114	180200	2493706500	54200	54200	54200	54200	0
85	20250114	180100	2493706500	54200	54200	54200	54200	0
86	20250114	180000	2493706500	54200	54200	54200	54200	0
87	20250114	175900	2493706500	54200	54200	54200	54200	0
88	20250114	175800	2493706500	54200	54200	54200	54200	0
89	20250114	175700	2493706500	54200	54200	54200	54200	0
90	20250114	175600	2493706500	54200	54200	54200	54200	0
91	20250114	175500	2493706500	54200	54200	54200	54200	0
92	20250114	175400	2493706500	54200	54200	54200	54200	978
93	20250114	175300	2493706500	54200	54200	54200	54200	0
94	20250114	175200	2493706500	54200	54200	54200	54200	0
95	20250114	175100	2493706500	54200	54200	54200	54200	0
96	20250114	175000	2493706500	54200	54200	54200	54200	0
97	20250114	174900	2493706500	54200	54200	54200	54200	0
98	20250114	174800	2493706500	54200	54200	54200	54200	0
99	20250114	174700	2493706500	54200	54200	54200	54200	0
100	20250114	174600	2493706500	54200	54200	54200	54200	0
101	20250114	174500	2493706500	54200	54200	54200	54200	0
102	20250114	174400	2493706500	54200	54200	54200	54200	0
103	20250114	174300	2493706500	54200	54200	54200	54200	0
104	20250114	174200	2493706500	54200	54200	54200	54200	0
105	20250114	174100	2493706500	54200	54200	54200	54200	0
106	20250114	174000	2493706500	54200	54200	54200	54200	0
107	20250114	173900	2493706500	54200	54200	54200	54200	0
108	20250114	173800	2493706500	54200	54200	54200	54200	0
109	20250114	173700	2493706500	54200	54200	54200	54200	0
110	20250114	173600	2493706500	54200	54200	54200	54200	0
111	20250114	173500	2493706500	54200	54200	54200	54200	0
112	20250114	173400	2493706500	54200	54200	54200	54200	0
113	20250114	173300	2493706500	54200	54200	54200	54200	0
114	20250114	173200	2493706500	54200	54200	54200	54200	0
115	20250114	173100	2493706500	54200	54200	54200	54200	0
116	20250114	173000	2493706500	54200	54200	54200	54200	0
117	20250114	172900	2493706500	54200	54200	54200	54200	0
118	20250114	172800	2493706500	54200	54200	54200	54200	0
119	20250114	172700	2493706500	54200	54200	54200	54200	0
120	20250114	172600	2493706500	54200	54200	54200	54200	0
121	20250114	172500	2493706500	54200	54200	54200	54200	0
122	20250114	172400	2493706500	54200	54200	54200	54200	978
123	20250114	172300	2493706500	54200	54200	54200	54200	0
124	20250114	172200	2493706500	54200	54200	54200	54200	0
125	20250114	172100	2493706500	54200	54200	54200	54200	0
126	20250114	172000	2493706500	54200	54200	54200	54200	0
127	20250114	171900	2493706500	54200	54200	54200	54200	0
128	20250114	171800	2493706500	54200	54200	54200	54200	0
129	20250114	171700	2493706500	54200	54200	54200	54200	0
130	20250114	171600	2493706500	54200	54200	54200	54200	0
131	20250114	171500	2493706500	54200	54200	54200	54200	0
132	20250114	171400	2493706500	54200	54200	54200	54200	0
133	20250114	171300	2493706500	54200	54200	54200	54200	0
134	20250114	171200	2493706500	54200	54200	54200	54200	0
135	20250114	171100	2493706500	54200	54200	54200	54200	0
136	20250114	171000	2493706500	54200	54200	54200	54200	0
137	20250114	170900	2493706500	54200	54200	54200	54200	0
138	20250114	170800	2493706500	54200	54200	54200	54200	0
139	20250114	170700	2493706500	54200	54200	54200	54200	0
140	20250114	170600	2493706500	54200	54200	54200	54200	0
141	20250114	170500	2493706500	54200	54200	54200	54200	0
142	20250114	170400	2493706500	54200	54200	54200	54200	0
143	20250114	170300	2493706500	54200	54200	54200	54200	0
144	20250114	170200	2493706500	54200	54200	54200	54200	0
145	20250114	170100	2493706500	54200	54200	54200	54200	0
146	20250114	170000	2493706500	54200	54200	54200	54200	0
147	20250114	165900	2493706500	54200	54200	54200	54200	0
148	20250114	165800	2493706500	54200	54200	54200	54200	0
149	20250114	165700	2493706500	54200	54200	54200	54200	0
150	20250114	165600	2493706500	54200	54200	54200	54200	0
151	20250114	165500	2493706500	54200	54200	54200	54200	0
152	20250114	165400	2493706500	54200	54200	54200	54200	978
153	20250114	165300	2493706500	54200	54200	54200	54200	0
154	20250114	165200	2493706500	54200	54200	54200	54200	0
155	20250114	165100	2493706500	54200	54200	54200	54200	0
156	20250114	165000	2493706500	54200	54200	54200	54200	0
157	20250114	164900	2493706500	54200	54200	54200	54200	0
158	20250114	164800	2493706500	54200	54200	54200	54200	0
159	20250114	164700	2493706500	54200	54200	54200	54200	0
160	20250114	164600	2493706500	54200	54200	54200	54200	0
161	20250114	164500	2493706500	54200	54200	54200	54200	0
162	20250114	164400	2493706500	54200	54200	54200	54200	0
163	20250114	164300	2493706500	54200	54200	54200	54200	0
164	20250114	164200	2493706500	54200	54200	54200	54200	0
165	20250114	164100	2493706500	54200	54200	54200	54200	0
166	20250114	164000	2493706500	54200	54200	54200	54200	0
167	20250114	163900	2493706500	54200	54200	54200	54200	0
168	20250114	163800	2493706500	54200	54200	54200	54200	0
169	20250114	163700	2493706500	54200	54200	54200	54200	0
170	20250114	163600	2493706500	54200	54200	54200	54200	0
171	20250114	163500	2493706500	54200	54200	54200	54200	0
172	20250114	163400	2493706500	54200	54200	54200	54200	0
173	20250114	163300	2493706500	54200	54200	54200	54200	0
174	20250114	163200	2493706500	54200	54200	54200	54200	0
175	20250114	163100	2493706500	54200	54200	54200	54200	0
176	20250114	163000	2493706500	54200	54200	54200	54200	0
177	20250114	162900	2493706500	54200	54200	54200	54200	0
178	20250114	162800	2493706500	54200	54200	54200	54200	0
179	20250114	162700	2493706500	54200	54200	54200	54200	0
180	20250114	162600	2493706500	54200	54200	54200	54200	0
181	20250114	162500	2493706500	54200	54200	54200	54200	0
182	20250114	162400	2493706500	54200	54200	54200	54200	978
183	20250114	162300	2493706500	54200	54200	54200	54200	0
184	20250114	162200	2493706500	54200	54200	54200	54200	0
185	20250114	162100	2493706500	54200	54200	54200	54200	0
186	20250114	162000	2493706500	54200	54200	54200	54200	0
187	20250114	161900	2493706500	54200	54200	54200	54200	0
188	20250114	161800	2493706500	54200	54200	54200	54200	0
189	20250114	161700	2493706500	54200	54200	54200	54200	0
190	20250114	161600	2493706500	54200	54200	54200	54200	0
191	20250114	161500	2493706500	54200	54200	54200	54200	0
192	20250114	161400	2493706500	54200	54200	54200	54200	0
193	20250114	161300	2493706500	54200	54200	54200	54200	0
194	20250114	161200	2493706500	54200	54200	54200	54200	0
195	20250114	161100	2493706500	54200	54200	54200	54200	0
196	20250114	161000	2493706500	54200	54200	54200	54200	0
197	20250114	160900	2493706500	54200	54200	54200	54200	0
198	20250114	160800	2493706500	54200	54200	54200	54200	0
199	20250114	160700	2493706500	54200	54200	54200	54200	0
200	20250114	160600	2493706500	54200	54200	54200	54200	0
201	20250114	160500	2493706500	54200	54200	54200	54200	0
202	20250114	160400	2493706500	54200	54200	54200	54200	0
203	20250114	160300	2493706500	54200	54200	54200	54200	0
204	20250114	160200	2493706500	54200	54200	54200	54200	0
205	20250114	160100	2493706500	54200	54200	54200	54200	0
206	20250114	160000	2493706500	54200	54200	54200	54200	0
207	20250114	155900	2493706500	54200	54200	54200	54200	0
208	20250114	155800	2493706500	54200	54200	54200	54200	0
209	20250114	155700	2493706500	54200	54200	54200	54200	0
210	20250114	155600	2493706500	54200	54200	54200	54200	0
211	20250114	155500	2493706500	54200	54200	54200	54200	0
212	20250114	155400	2493706500	54200	54200	54200	54200	978
213	20250114	155300	2493706500	54200	54200	54200	54200	0
214	20250114	155200	2493706500	54200	54200	54200	54200	0
215	20250114	155100	2493706500	54200	54200	54200	54200	0
216	20250114	155000	2493706500	54200	54200	54200	54200	0
217	20250114	154900	2493706500	54200	54200	54200	54200	0
218	20250114	154800	2493706500	54200	54200	54200	54200	0
219	20250114	154700	2493706500	54200	54200	54200	54200	0
220	20250114	154600	2493706500	54200	54200	54200	54200	0
221	20250114	154500	2493706500	54200	54200	54200	54200	0
222	20250114	154400	2493706500	54200	54200	54200	54200	0
223	20250114	154300	2493706500	54200	54200	54200	54200	0
224	20250114	154200	2493706500	54200	54200	54200	54200	0
225	20250114	154100	2493706500	54200	54200	54200	54200	0
226	20250114	154000	2493706500	54200	54200	54200	54200	0
227	20250114	153900	2493706500	54200	54200	54200	54200	0
228	20250114	153800	2493706500	54200	54200	54200	54200	0
229	20250114	153700	2493706500	54200	54200	54200	54200	0
230	20250114	153600	2493706500	54200	54200	54200	54200	0
231	20250114	153500	2493706500	54200	54200	54200	54200	0
232	20250114	153400	2493706500	54200	54200	54200	54200	0
233	20250114	153300	2493706500	54200	54200	54200	54200	0
234	20250114	153200	2493706500	54200	54200	54200	54200	0
235	20250114	153100	2493706500	54200	54200	54200	54200	0
236	20250114	153000	2493706500	54200	54200	54200	54200	978
237	20250114	152900	2440698900	54100	54100	54100	54100	0
238	20250114	152800	2440698900	54100	54100	54100	54100	0
239	20250114	152700	2440698900	54100	54100	54100	54100	0
240	20250114	152600	2440698900	54100	54100	54100	54100	0
241	20250114	152500	2440698900	54100	54100	54100	54100	0
242	20250114	152400	2440698900	54100	54100	54100	54100	0
243	20250114	152300	2440698900	54100	54100	54100	54100	0
244	20250114	152200	2440698900	54100	54100	54100	54100	0
245	20250114	152100	2440698900	54100	54100	54100	54100	0
246	20250114	152000	2440698900	54100	54100	54100	54100	0
247	20250114	151900	2440698900	54100	54200	54200	54100	26
248	20250114	151800	2439291400	54200	54200	54200	54200	21
249	20250114	151700	2438153200	54200	54000	54200	54000	72
250	20250114	151600	2434255800	54100	54100	54100	54000	191
251	20250114	151500	2423927600	54000	54100	54100	54000	418
252	20250114	151400	2401342900	54000	54100	54100	54000	474
253	20250114	151300	2375732200	54100	54100	54100	53900	199
254	20250114	151200	2364974600	54100	54100	54100	53900	112
255	20250114	151100	2358921100	54000	54000	54100	53900	136
256	20250114	151000	2351576500	54000	54000	54100	53900	184
257	20250114	150900	2341628700	54100	54100	54100	53900	163
258	20250114	150800	2332823100	54100	54000	54100	54000	408
259	20250114	150700	2310783600	54100	54100	54100	54000	142
260	20250114	150600	2303107400	54000	54000	54100	54000	186
261	20250114	150500	2293052200	54100	54100	54200	54100	132
262	20250114	150400	2285904200	54100	54200	54200	54000	190
263	20250114	150300	2275627600	54100	54100	54200	54000	208
264	20250114	150200	2264380700	54000	54000	54100	54000	111
265	20250114	150100	2258380600	54000	54100	54100	53900	117
266	20250114	150000	2252055000	54200	54000	54200	54000	157
267	20250114	145900	2243568100	54100	54000	54100	54000	166
268	20250114	145800	2234594900	54000	54000	54100	54000	172
269	20250114	145700	2225297600	54100	54100	54200	54000	110
270	20250114	145600	2219345600	54100	54100	54200	54000	132
271	20250114	145500	2212200700	54100	54000	54200	54000	118
272	20250114	145400	2205821400	54000	54100	54200	54000	109
273	20250114	145300	2199928200	54000	54100	54200	53900	151
274	20250114	145200	2191759200	54100	54000	54100	54000	143
275	20250114	145100	2184031200	54100	54100	54200	54100	101
276	20250114	145000	2178562800	54100	54100	54200	54100	191
277	20250114	144900	2168218600	54100	54100	54200	54100	238
278	20250114	144800	2155328100	54100	54100	54200	54000	133
279	20250114	144700	2148126700	54200	54100	54200	54000	378
280	20250114	144600	2127681400	54200	54100	54200	54000	485
281	20250114	144500	2101447400	54000	53900	54100	53900	131
282	20250114	144400	2094369100	54000	54000	54100	53900	164
283	20250114	144300	2085517900	53900	53900	54100	53900	150
284	20250114	144200	2077425300	53900	53800	54000	53800	119
285	20250114	144100	2071012200	53800	53900	54000	53800	226
286	20250114	144000	2058829400	53900	53900	54000	53800	111
287	20250114	143900	2052846400	53900	54000	54000	53800	180
288	20250114	143800	2043133700	54000	54000	54000	53900	249
289	20250114	143700	2029694200	53900	53900	54100	53800	95
290	20250114	143600	2024570500	54000	53800	54000	53800	123
291	20250114	143500	2017934900	53800	53900	54000	53800	117
292	20250114	143400	2011628100	54000	53900	54000	53900	122
293	20250114	143300	2005048200	53800	53900	54000	53800	127
294	20250114	143200	1998203000	53900	53800	53900	53800	92
295	20250114	143100	1993251400	53900	53900	53900	53800	44
296	20250114	143000	1990880600	53800	53900	54000	53800	112
297	20250114	142900	1984847300	53800	53900	54100	53800	124
298	20250114	142800	1978160100	53800	53900	53900	53800	81
299	20250114	142700	1973799400	54000	53900	54000	53800	100
300	20250114	142600	1968411500	54000	54000	54000	53800	91
301	20250114	142500	1963505200	53800	54000	54000	53800	114
302	20250114	142400	1957366200	54000	53900	54100	53800	161
303	20250114	142300	1948679900	53900	54100	54100	53800	111
304	20250114	142200	1942697700	54000	53900	54100	53800	159
305	20250114	142100	1934123600	54100	53900	54100	53800	114
306	20250114	142000	1927970500	53900	54100	54100	53900	82
307	20250114	141900	1923548000	54000	53800	54100	53800	120
308	20250114	141800	1917075600	53900	53900	54100	53800	164
309	20250114	141700	1908228400	54000	54000	54000	53800	125
310	20250114	141600	1901485900	54100	54100	54100	53800	128
311	20250114	141500	1894571600	53900	54000	54100	53900	158
312	20250114	141400	1886045800	53900	53900	54100	53800	88
313	20250114	141300	1881299500	54000	53900	54100	53800	190
314	20250114	141200	1871059900	54000	53900	54000	53900	159
315	20250114	141100	1862480700	54000	53900	54100	53900	127
316	20250114	141000	1855626200	53900	54000	54000	53900	111
317	20250114	140900	1849636100	54000	54000	54100	53900	114
318	20250114	140800	1843477100	53900	54100	54200	53900	128
319	20250114	140700	1836565400	54100	54100	54200	53900	105
320	20250114	140600	1830892100	54100	54100	54100	53900	163
321	20250114	140500	1822083800	53900	54000	54100	53900	136
322	20250114	140400	1814744200	54000	54100	54200	53900	144
323	20250114	140300	1806958200	54100	53900	54100	53900	117
324	20250114	140200	1800642900	54000	54100	54100	53900	189
325	20250114	140100	1790429300	54000	53900	54100	53900	126
326	20250114	140000	1783624500	53900	54000	54000	53900	95
327	20250114	135900	1778500800	53900	54000	54200	53900	107
328	20250114	135800	1772715500	53900	54100	54100	53900	122
329	20250114	135700	1766123200	54100	54000	54100	53900	135
330	20250114	135600	1758828900	54000	53900	54100	53900	80
331	20250114	135500	1754513200	53900	53900	54000	53800	169
332	20250114	135400	1745395600	53900	53700	54000	53700	83
333	20250114	135300	1740929700	53800	53700	54000	53700	106
334	20250114	135200	1735222700	53800	53700	54000	53700	123
335	20250114	135100	1728593800	53800	53800	54000	53700	176
336	20250114	135000	1719120800	53800	53800	53900	53800	90
337	20250114	134900	1714276900	53800	53900	54000	53700	143
338	20250114	134800	1706567100	53800	53800	53900	53700	92
339	20250114	134700	1701622300	53900	54000	54000	53800	101
340	20250114	134600	1696181500	53900	53900	54000	53800	78
341	20250114	134500	1691977700	53900	53800	54000	53800	88
342	20250114	134400	1687238200	53800	53800	54000	53700	90
343	20250114	134300	1682396000	53800	53900	54000	53800	99
344	20250114	134200	1677061700	53900	53800	54000	53800	105
345	20250114	134100	1671403900	53800	53900	53900	53800	73
346	20250114	134000	1667470700	53900	53900	54000	53800	55
347	20250114	133900	1664507000	53800	54000	54000	53700	111
348	20250114	133800	1658526400	53900	53700	54000	53700	97
349	20250114	133700	1653306300	53800	53900	54000	53700	224
350	20250114	133600	1641251200	53900	53900	54000	53700	109
351	20250114	133500	1635381800	53900	53900	54000	53700	100
352	20250114	133400	1629993900	53900	53800	54000	53700	98
353	20250114	133300	1624719300	53700	53900	54000	53700	104
354	20250114	133200	1619119900	53800	53900	54200	53700	160
355	20250114	133100	1610489800	54000	53900	54000	53700	142
356	20250114	133000	1602837300	53900	53800	54000	53800	62
357	20250114	132900	1599495100	53900	53800	54200	53800	130
358	20250114	132800	1592479500	54000	53900	54000	53900	823
359	20250114	132700	1548113700	53900	54200	54200	53900	411
360	20250114	132600	1525907200	54200	54100	54400	54100	87
361	20250114	132500	1521189500	54100	54400	54400	54100	99
362	20250114	132400	1515808300	54200	54400	54400	54200	34
363	20250114	132300	1513960700	54400	54200	54400	54200	46
364	20250114	132200	1511459300	54400	54400	54400	54200	84
365	20250114	132100	1506890300	54200	54400	54400	54200	39
366	20250114	132000	1504771200	54200	54100	54400	54100	40
367	20250114	131900	1502597800	54400	54300	54400	54300	19
368	20250114	131800	1501564400	54200	54200	54400	54200	94
369	20250114	131700	1496453200	54200	54300	54400	54200	62
370	20250114	131600	1493084600	54200	54300	54300	54200	25
371	20250114	131500	1491727200	54200	54300	54300	54200	62
372	20250114	131400	1488360700	54300	54300	54300	54100	70
373	20250114	131300	1484560400	54300	54200	54300	54200	37
374	20250114	131200	1482553400	54200	54200	54200	54100	45
375	20250114	131100	1480114600	54200	54200	54300	54200	68
376	20250114	131000	1476427100	54300	54300	54300	54300	34
377	20250114	130900	1474580900	54200	54300	54300	54200	63
378	20250114	130800	1471160200	54200	54300	54300	54200	61
379	20250114	130700	1467848000	54200	54200	54300	54100	121
380	20250114	130600	1461288200	54100	54300	54300	54100	146
381	20250114	130500	1453370800	54300	54300	54300	54200	71
382	20250114	130400	1449516000	54300	54400	54400	54300	98
383	20250114	130300	1444191800	54400	54400	54400	54300	94
384	20250114	130200	1439083300	54400	54400	54400	54400	36
385	20250114	130100	1437124900	54400	54300	54400	54300	67
386	20250114	130000	1433480600	54400	54300	54400	54300	90
387	20250114	125900	1428589000	54400	54400	54400	54400	137
388	20250114	125800	1421136200	54400	54500	54500	54400	87
389	20250114	125700	1416397400	54400	54400	54500	54400	64
390	20250114	125600	1412913400	54400	54400	54400	54300	43
391	20250114	125500	1410574300	54400	54400	54400	54400	61
392	20250114	125400	1407255900	54500	54500	54500	54500	62
393	20250114	125300	1403876900	54200	54400	54500	54200	104
394	20250114	125200	1398232500	54400	54400	54400	54400	42
395	20250114	125100	1395947700	54300	54400	54500	54300	87
396	20250114	125000	1391212600	54400	54300	54400	54300	80
397	20250114	124900	1386866900	54300	54400	54400	54300	28
398	20250114	124800	1385344000	54400	54400	54400	54400	84
399	20250114	124700	1380774400	54400	54400	54400	54300	59
400	20250114	124600	1377566600	54400	54300	54400	54300	86
401	20250114	124500	1372893300	54200	54400	54400	54200	39
402	20250114	124400	1370774900	54400	54200	54400	54000	269
403	20250114	124300	1356208700	54400	54400	54400	54100	96
404	20250114	124200	1350992500	54400	54400	54400	54300	40
405	20250114	124100	1348816700	54400	54400	54400	54300	64
406	20250114	124000	1345335200	54400	54300	54400	54200	77
407	20250114	123900	1341155100	54300	54300	54400	54300	38
408	20250114	123800	1339089900	54400	54400	54400	54200	282
409	20250114	123700	1323789100	54400	54300	54400	54200	78
410	20250114	123600	1319554600	54200	54300	54400	54200	72
411	20250114	123500	1315649100	54400	54400	54400	54400	36
412	20250114	123400	1313690700	54400	54400	54400	54300	102
413	20250114	123300	1308144100	54300	54400	54400	54300	22
414	20250114	123200	1306947500	54400	54400	54400	54300	30
415	20250114	123100	1305315600	54400	54400	54400	54300	101
416	20250114	123000	1299823100	54400	54400	54400	54300	43
417	20250114	122900	1297484100	54300	54300	54400	54100	472
418	20250114	122800	1271855600	54300	54300	54300	54100	187
419	20250114	122700	1261704200	54300	54200	54300	54200	40
420	20250114	122600	1259534000	54100	54300	54300	54100	214
421	20250114	122500	1247916700	54300	54300	54300	54200	51
422	20250114	122400	1245147800	54300	54300	54300	54200	63
423	20250114	122300	1241727000	54300	54200	54300	54200	47
424	20250114	122200	1239175400	54300	54300	54300	54300	61
425	20250114	122100	1235863100	54200	54200	54300	54200	120
426	20250114	122000	1229352500	54300	54300	54300	54200	47
427	20250114	121900	1226800800	54300	54300	54300	54300	41
428	20250114	121800	1224574500	54300	54300	54300	54300	36
429	20250114	121700	1222619700	54300	54300	54300	54200	87
430	20250114	121600	1217895700	54300	54300	54300	54200	27
431	20250114	121500	1216429800	54300	54300	54300	54200	38
432	20250114	121400	1214366500	54200	54200	54300	54200	105
433	20250114	121300	1208666800	54200	54300	54300	54200	19
434	20250114	121200	1207635400	54300	54300	54300	54200	51
435	20250114	121100	1204868600	54300	54100	54300	54100	95
436	20250114	121000	1199713700	54200	54300	54300	54200	271
437	20250114	120900	1185021500	54300	54300	54300	54300	19
438	20250114	120800	1183989800	54200	54300	54300	54200	64
439	20250114	120700	1180516100	54300	54300	54300	54100	87
440	20250114	120600	1175793100	54300	54300	54300	54300	40
441	20250114	120500	1173621100	54300	54300	54300	54300	41
442	20250114	120400	1171394800	54300	54200	54300	54100	254
443	20250114	120300	1157638200	54300	54300	54300	54300	41
444	20250114	120200	1155411900	54300	54200	54300	54200	63
445	20250114	120100	1151991200	54300	54300	54300	54200	76
446	20250114	120000	1147864500	54200	54300	54300	54200	21
447	20250114	115900	1146724300	54200	54300	54300	54200	49
448	20250114	115800	1144064600	54300	54300	54300	54300	35
449	20250114	115700	1142164100	54200	54300	54300	54000	80
450	20250114	115600	1137832000	54300	54300	54300	54300	58
451	20250114	115500	1134682600	54300	54200	54300	54200	44
452	20250114	115400	1132293800	54200	54200	54300	54100	113
453	20250114	115300	1126170800	54200	54200	54200	54200	2
454	20250114	115200	1126062400	54300	54200	54300	54200	40
455	20250114	115100	1123892300	54200	54200	54200	54200	58
456	20250114	115000	1120748700	54300	54300	54300	54300	84
457	20250114	114900	1116187500	54300	54100	54300	54100	3
458	20250114	114800	1116025000	54300	54300	54300	54100	121
459	20250114	114700	1109468300	54300	54300	54300	54300	76
460	20250114	114600	1105341500	54300	54300	54300	54200	39
461	20250114	114500	1103225400	54300	54300	54300	54300	30
462	20250114	114400	1101596400	54300	54200	54300	54200	82
463	20250114	114300	1097148100	54200	54300	54300	54100	54
464	20250114	114200	1094221200	54300	54200	54300	54200	63
465	20250114	114100	1090802500	54200	54200	54200	54200	1
466	20250114	114000	1090748300	54300	54200	54300	54200	75
467	20250114	113900	1086677600	54200	54200	54300	54200	67
468	20250114	113800	1083041500	54300	54300	54300	54200	37
469	20250114	113700	1081032500	54300	54200	54300	54200	58
470	20250114	113600	1077884200	54300	54200	54300	54200	48
471	20250114	113500	1075279300	54300	54300	54300	54300	35
472	20250114	113400	1073378800	54300	54300	54300	54300	77
473	20250114	113300	1069197700	54300	54300	54300	54300	27
474	20250114	113200	1067731600	54300	54200	54300	54100	40
475	20250114	113100	1065562000	54200	54200	54200	54200	34
476	20250114	113000	1063719200	54200	54300	54300	54200	123
477	20250114	112900	1057049100	54200	54200	54200	54200	20
478	20250114	112800	1055965100	54300	54200	54300	54000	351
479	20250114	112700	1036939300	54200	54100	54200	54100	1113
480	20250114	112600	976704700	54000	54000	54000	54000	132
481	20250114	112500	969576700	54000	54000	54000	54000	25
482	20250114	112400	968226700	54000	53900	54000	53800	126
483	20250114	112300	961437300	53900	53800	53900	53800	49
484	20250114	112200	958796800	53800	53900	53900	53800	162
485	20250114	112100	950075400	53800	53900	53900	53800	18
486	20250114	112000	949105800	54000	53800	54000	53800	85
487	20250114	111900	944522800	53900	53700	53900	53700	162
488	20250114	111800	935802000	53900	53900	53900	53700	139
489	20250114	111700	928321500	53700	53700	53900	53700	55
490	20250114	111600	925359400	53900	53800	54000	53700	69
491	20250114	111500	921639500	54000	53800	54000	53800	129
492	20250114	111400	914695700	53900	53900	53900	53800	45
493	20250114	111300	912271300	53900	53700	53900	53700	243
494	20250114	111200	899191900	53800	53800	53900	53800	269
495	20250114	111100	884719600	53800	53900	53900	53800	41
496	20250114	111000	882510300	53800	53900	53900	53800	189
497	20250114	110900	872333500	53800	53900	53900	53800	39
498	20250114	110800	870232600	53800	53900	53900	53800	147
499	20250114	110700	862319800	53800	53900	53900	53800	204
500	20250114	110600	851334700	53800	53900	53900	53800	30
501	20250114	110500	849718900	53800	53800	54000	53800	29
502	20250114	110400	848156800	53800	53800	54000	53600	173
503	20250114	110300	838842400	53800	53900	54000	53800	90
504	20250114	110200	833992500	53800	53900	53900	53800	127
505	20250114	110100	827157500	53900	53800	53900	53800	47
506	20250114	110000	824625400	53800	53900	54000	53800	245
507	20250114	105900	811413500	53800	53900	53900	53800	161
508	20250114	105800	802746000	53900	54000	54000	53800	16
509	20250114	105700	801884900	54000	54000	54000	53800	46
510	20250114	105600	799403100	53800	53800	54000	53800	184
511	20250114	105500	789494500	53700	53800	53900	53700	313
512	20250114	105400	772637400	53700	53900	53900	53700	103
513	20250114	105300	767096400	53900	53700	53900	53700	110
514	20250114	105200	761167600	53900	53700	53900	53700	43
515	20250114	105100	758850900	53700	53900	53900	53700	35
516	20250114	105000	756964600	53800	53800	53800	53700	295
517	20250114	104900	741093700	53800	53600	53800	53600	39
518	20250114	104800	738996000	53800	53800	53800	53800	22
519	20250114	104700	737812400	53800	53700	53800	53600	205
520	20250114	104600	726809000	53600	53800	53800	53600	5
521	20250114	104500	726540600	53800	53600	53800	53600	53
522	20250114	104400	723689400	53800	53700	53800	53600	26
523	20250114	104300	722293200	53600	53700	53700	53600	143
524	20250114	104200	714626300	53600	53800	53800	53600	125
525	20250114	104100	707925300	53700	53800	53800	53700	28
526	20250114	104000	706419200	53800	53800	53800	53700	10
527	20250114	103900	705881500	53800	53800	53800	53700	5
528	20250114	103800	705612800	53800	53800	53800	53800	24
529	20250114	103700	704321600	53800	53800	53800	53800	1
530	20250114	103600	704267800	53700	53800	53800	53700	28
531	20250114	103500	702761900	53800	53700	53800	53700	5
532	20250114	103400	702493300	53800	53800	53800	53600	62
533	20250114	103300	699169700	53700	53700	53800	53600	46
534	20250114	103200	696699600	53700	53700	53700	53700	1
535	20250114	103100	696645900	53700	53600	53700	53600	206
536	20250114	103000	685604100	53700	53700	53700	53700	25
537	20250114	102900	684261600	53700	53700	53700	53700	2
538	20250114	102800	684154200	53600	53700	53700	53600	5
539	20250114	102700	683886100	53700	53600	53700	53600	46
540	20250114	102600	681417600	53600	53800	53800	53500	353
541	20250114	102500	662526400	53800	53800	53800	53800	1
542	20250114	102400	662472600	53800	53700	53800	53700	33
543	20250114	102300	660700400	53700	53600	53700	53600	21
544	20250114	102200	659574700	53600	53800	53800	53600	46
545	20250114	102100	657108900	53800	53700	53800	53700	110
546	20250114	102000	651194700	53800	53700	53800	53700	106
547	20250114	101900	645502400	53800	53700	53800	53700	147
548	20250114	101800	637607600	53700	53700	53700	53600	27
549	20250114	101700	636158000	53700	53600	53700	53600	5
550	20250114	101600	635889900	53700	53700	53700	53600	6
551	20250114	101500	635568100	53700	53700	53700	53700	44
552	20250114	101400	633205300	53700	53700	53700	53700	2
553	20250114	101300	633097900	53600	53700	53700	53600	5
554	20250114	101200	632829800	53600	53600	53600	53600	99
555	20250114	101100	627523400	53700	53500	53700	53500	46
556	20250114	101000	625055800	53600	53600	53600	53600	1
557	20250114	100900	625002200	53600	53700	53700	53600	19
558	20250114	100800	623983700	53600	53700	53700	53600	37
559	20250114	100700	622000400	53700	53600	53700	53600	20
560	20250114	100600	620928300	53700	53700	53700	53700	27
561	20250114	100500	619478400	53700	53700	53700	53700	1
562	20250114	100400	619424700	53700	53700	53800	53700	40
563	20250114	100300	617276600	53700	53700	53900	53700	27
564	20250114	100200	615826300	53800	53700	53800	53700	119
565	20250114	100100	609435900	53700	53700	53700	53700	1
566	20250114	100000	609382200	53700	53600	53700	53500	337
567	20250114	095900	591350900	53600	53700	53700	53600	37
568	20250114	095800	589367600	53700	53700	53700	53700	2
569	20250114	095700	589260200	53500	53700	53700	53500	18
570	20250114	095600	588297000	53700	53700	53700	53700	1
571	20250114	095500	588243300	53700	53400	53700	53400	10
572	20250114	095400	587709000	53700	53700	53700	53700	3
573	20250114	095300	587547900	53400	53600	53600	53400	133
574	20250114	095200	580430200	53600	53600	53700	53600	275
575	20250114	095100	565690100	53600	53500	53700	53500	141
576	20250114	095000	558132900	53600	53500	53600	53500	111
577	20250114	094900	552194200	53600	53500	53600	53500	113
578	20250114	094800	546148500	53600	53500	53600	53500	113
579	20250114	094700	540102800	53500	53500	53600	53400	115
580	20250114	094600	533960100	53500	53500	53600	53500	112
581	20250114	094500	527968000	53600	53500	53600	53500	206
582	20250114	094400	516945900	53600	53500	53600	53500	122
583	20250114	094300	510417700	53600	53500	53600	53500	117
584	20250114	094200	504157600	53500	53600	53600	53500	7
585	20250114	094100	503783000	53600	53500	53600	53500	220
586	20250114	094000	492002100	53600	53800	53800	53500	9
587	20250114	093900	491520200	53900	53600	53900	53500	486
588	20250114	093800	465466400	53500	53600	53600	53500	137
589	20250114	093700	458126400	53500	53600	53700	53500	641
590	20250114	093600	423776200	53700	53700	53900	53600	370
591	20250114	093500	403928400	53700	53900	53900	53600	284
592	20250114	093400	388695100	53800	53700	53800	53600	460
593	20250114	093300	363989800	53800	53700	53800	53700	260
594	20250114	093200	350019500	53800	53600	53800	53500	195
595	20250114	093100	339551400	53600	53500	53600	53400	233
596	20250114	093000	327072000	53600	53500	53600	53400	389
597	20250114	092900	306262000	53500	53400	53500	53400	90
598	20250114	092800	301450800	53400	53400	53500	53400	87
599	20250114	092700	296804900	53400	53400	53400	53300	229
600	20250114	092600	284577900	53500	53400	53500	53300	279
601	20250114	092500	269680200	53400	53600	53600	53400	105
602	20250114	092400	264072900	53500	53500	53600	53500	366
603	20250114	092300	244491800	53500	53600	53600	53500	258
604	20250114	092200	230686600	53600	53500	53600	53500	80
605	20250114	092100	226401200	53600	53600	53700	53600	70
606	20250114	092000	222649100	53700	53800	53800	53700	86
607	20250114	091900	218030800	53700	53700	53700	53700	180
608	20250114	091800	208364800	53700	53700	53700	53700	1
609	20250114	091700	208311100	53600	53600	53700	53500	1030
610	20250114	091600	153182500	53700	53800	53800	53700	97
611	20250114	091500	147973500	53800	53800	53800	53700	158
612	20250114	091400	139478700	53700	53800	53800	53700	102
613	20250114	091300	133999400	53800	53800	53900	53800	11
614	20250114	091200	133407500	53800	53900	54000	53800	287
615	20250114	091100	117942100	53900	53900	53900	53900	26
616	20250114	091000	116540700	53900	53900	53900	53900	2
617	20250114	090900	116432900	53800	53700	53800	53700	4
618	20250114	090800	116217800	53700	53900	54000	53700	24
619	20250114	090700	114926000	54000	54000	54000	53900	17
620	20250114	090600	114008100	54000	54000	54000	54000	174
621	20250114	090500	104612100	54100	54000	54100	54000	69
622	20250114	090400	100880200	54100	54100	54100	54100	1
623	20250114	090300	100826100	54000	54100	54100	54000	22
624	20250114	090200	99637900	54100	54000	54100	53800	168
625	20250114	090100	90565500	54000	54000	54000	53700	1398
626	20250114	090000	15482500	54100	54000	54100	53800	287