KissMeData/023530/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190800	1475815200	53900	53900	53900	53900	697
3	20250110	190700	1475815200	53900	53900	53900	53900	0
4	20250110	190600	1475815200	53900	53900	53900	53900	0
5	20250110	190500	1475815200	53900	53900	53900	53900	0
6	20250110	190400	1475815200	53900	53900	53900	53900	0
7	20250110	190300	1475815200	53900	53900	53900	53900	0
8	20250110	190200	1475815200	53900	53900	53900	53900	0
9	20250110	190100	1475815200	53900	53900	53900	53900	0
10	20250110	190000	1475815200	53900	53900	53900	53900	0
11	20250110	185900	1475815200	53900	53900	53900	53900	0
12	20250110	185800	1475815200	53900	53900	53900	53900	0
13	20250110	185700	1475815200	53900	53900	53900	53900	0
14	20250110	185600	1475815200	53900	53900	53900	53900	0
15	20250110	185500	1475815200	53900	53900	53900	53900	0
16	20250110	185400	1475815200	53900	53900	53900	53900	0
17	20250110	185300	1475815200	53900	53900	53900	53900	0
18	20250110	185200	1475815200	53900	53900	53900	53900	0
19	20250110	185100	1475815200	53900	53900	53900	53900	0
20	20250110	185000	1475815200	53900	53900	53900	53900	0
21	20250110	184900	1475815200	53900	53900	53900	53900	0
22	20250110	184800	1475815200	53900	53900	53900	53900	0
23	20250110	184700	1475815200	53900	53900	53900	53900	0
24	20250110	184600	1475815200	53900	53900	53900	53900	0
25	20250110	184500	1475815200	53900	53900	53900	53900	0
26	20250110	184400	1475815200	53900	53900	53900	53900	0
27	20250110	184300	1475815200	53900	53900	53900	53900	0
28	20250110	184200	1475815200	53900	53900	53900	53900	0
29	20250110	184100	1475815200	53900	53900	53900	53900	0
30	20250110	184000	1475815200	53900	53900	53900	53900	0
31	20250110	183900	1475815200	53900	53900	53900	53900	0
32	20250110	183800	1475815200	53900	53900	53900	53900	697
33	20250110	183700	1475815200	53900	53900	53900	53900	0
34	20250110	183600	1475815200	53900	53900	53900	53900	0
35	20250110	183500	1475815200	53900	53900	53900	53900	0
36	20250110	183400	1475815200	53900	53900	53900	53900	0
37	20250110	183300	1475815200	53900	53900	53900	53900	0
38	20250110	183200	1475815200	53900	53900	53900	53900	0
39	20250110	183100	1475815200	53900	53900	53900	53900	0
40	20250110	183000	1475815200	53900	53900	53900	53900	0
41	20250110	182900	1475815200	53900	53900	53900	53900	0
42	20250110	182800	1475815200	53900	53900	53900	53900	0
43	20250110	182700	1475815200	53900	53900	53900	53900	0
44	20250110	182600	1475815200	53900	53900	53900	53900	0
45	20250110	182500	1475815200	53900	53900	53900	53900	0
46	20250110	182400	1475815200	53900	53900	53900	53900	0
47	20250110	182300	1475815200	53900	53900	53900	53900	0
48	20250110	182200	1475815200	53900	53900	53900	53900	0
49	20250110	182100	1475815200	53900	53900	53900	53900	0
50	20250110	182000	1475815200	53900	53900	53900	53900	0
51	20250110	181900	1475815200	53900	53900	53900	53900	0
52	20250110	181800	1475815200	53900	53900	53900	53900	0
53	20250110	181700	1475815200	53900	53900	53900	53900	0
54	20250110	181600	1475815200	53900	53900	53900	53900	0
55	20250110	181500	1475815200	53900	53900	53900	53900	0
56	20250110	181400	1475815200	53900	53900	53900	53900	0
57	20250110	181300	1475815200	53900	53900	53900	53900	0
58	20250110	181200	1475815200	53900	53900	53900	53900	0
59	20250110	181100	1475815200	53900	53900	53900	53900	0
60	20250110	181000	1475815200	53900	53900	53900	53900	0
61	20250110	180900	1475815200	53900	53900	53900	53900	0
62	20250110	180800	1475815200	53900	53900	53900	53900	697
63	20250110	180700	1475815200	53900	53900	53900	53900	0
64	20250110	180600	1475815200	53900	53900	53900	53900	0
65	20250110	180500	1475815200	53900	53900	53900	53900	0
66	20250110	180400	1475815200	53900	53900	53900	53900	0
67	20250110	180300	1475815200	53900	53900	53900	53900	0
68	20250110	180200	1475815200	53900	53900	53900	53900	0
69	20250110	180100	1475815200	53900	53900	53900	53900	0
70	20250110	180000	1475815200	53900	53900	53900	53900	0
71	20250110	175900	1475815200	53900	53900	53900	53900	0
72	20250110	175800	1475815200	53900	53900	53900	53900	0
73	20250110	175700	1475815200	53900	53900	53900	53900	0
74	20250110	175600	1475815200	53900	53900	53900	53900	0
75	20250110	175500	1475815200	53900	53900	53900	53900	0
76	20250110	175400	1475815200	53900	53900	53900	53900	0
77	20250110	175300	1475815200	53900	53900	53900	53900	0
78	20250110	175200	1475815200	53900	53900	53900	53900	0
79	20250110	175100	1475815200	53900	53900	53900	53900	0
80	20250110	175000	1475815200	53900	53900	53900	53900	0
81	20250110	174900	1475815200	53900	53900	53900	53900	0
82	20250110	174800	1475815200	53900	53900	53900	53900	0
83	20250110	174700	1475815200	53900	53900	53900	53900	0
84	20250110	174600	1475815200	53900	53900	53900	53900	0
85	20250110	174500	1475815200	53900	53900	53900	53900	0
86	20250110	174400	1475815200	53900	53900	53900	53900	0
87	20250110	174300	1475815200	53900	53900	53900	53900	0
88	20250110	174200	1475815200	53900	53900	53900	53900	0
89	20250110	174100	1475815200	53900	53900	53900	53900	0
90	20250110	174000	1475815200	53900	53900	53900	53900	0
91	20250110	173900	1475815200	53900	53900	53900	53900	0
92	20250110	173800	1475815200	53900	53900	53900	53900	697
93	20250110	173700	1475815200	53900	53900	53900	53900	0
94	20250110	173600	1475815200	53900	53900	53900	53900	0
95	20250110	173500	1475815200	53900	53900	53900	53900	0
96	20250110	173400	1475815200	53900	53900	53900	53900	0
97	20250110	173300	1475815200	53900	53900	53900	53900	0
98	20250110	173200	1475815200	53900	53900	53900	53900	0
99	20250110	173100	1475815200	53900	53900	53900	53900	0
100	20250110	173000	1475815200	53900	53900	53900	53900	0
101	20250110	172900	1475815200	53900	53900	53900	53900	0
102	20250110	172800	1475815200	53900	53900	53900	53900	0
103	20250110	172700	1475815200	53900	53900	53900	53900	0
104	20250110	172600	1475815200	53900	53900	53900	53900	0
105	20250110	172500	1475815200	53900	53900	53900	53900	0
106	20250110	172400	1475815200	53900	53900	53900	53900	0
107	20250110	172300	1475815200	53900	53900	53900	53900	0
108	20250110	172200	1475815200	53900	53900	53900	53900	0
109	20250110	172100	1475815200	53900	53900	53900	53900	0
110	20250110	172000	1475815200	53900	53900	53900	53900	0
111	20250110	171900	1475815200	53900	53900	53900	53900	0
112	20250110	171800	1475815200	53900	53900	53900	53900	0
113	20250110	171700	1475815200	53900	53900	53900	53900	0
114	20250110	171600	1475815200	53900	53900	53900	53900	0
115	20250110	171500	1475815200	53900	53900	53900	53900	0
116	20250110	171400	1475815200	53900	53900	53900	53900	0
117	20250110	171300	1475815200	53900	53900	53900	53900	0
118	20250110	171200	1475815200	53900	53900	53900	53900	0
119	20250110	171100	1475815200	53900	53900	53900	53900	0
120	20250110	171000	1475815200	53900	53900	53900	53900	0
121	20250110	170900	1475815200	53900	53900	53900	53900	0
122	20250110	170800	1475815200	53900	53900	53900	53900	697
123	20250110	170700	1475815200	53900	53900	53900	53900	0
124	20250110	170600	1475815200	53900	53900	53900	53900	0
125	20250110	170500	1475815200	53900	53900	53900	53900	0
126	20250110	170400	1475815200	53900	53900	53900	53900	0
127	20250110	170300	1475815200	53900	53900	53900	53900	0
128	20250110	170200	1475815200	53900	53900	53900	53900	0
129	20250110	170100	1475815200	53900	53900	53900	53900	0
130	20250110	170000	1475815200	53900	53900	53900	53900	0
131	20250110	165900	1475815200	53900	53900	53900	53900	0
132	20250110	165800	1475815200	53900	53900	53900	53900	0
133	20250110	165700	1475815200	53900	53900	53900	53900	0
134	20250110	165600	1475815200	53900	53900	53900	53900	0
135	20250110	165500	1475815200	53900	53900	53900	53900	0
136	20250110	165400	1475815200	53900	53900	53900	53900	0
137	20250110	165300	1475815200	53900	53900	53900	53900	0
138	20250110	165200	1475815200	53900	53900	53900	53900	0
139	20250110	165100	1475815200	53900	53900	53900	53900	0
140	20250110	165000	1475815200	53900	53900	53900	53900	0
141	20250110	164900	1475815200	53900	53900	53900	53900	0
142	20250110	164800	1475815200	53900	53900	53900	53900	0
143	20250110	164700	1475815200	53900	53900	53900	53900	0
144	20250110	164600	1475815200	53900	53900	53900	53900	0
145	20250110	164500	1475815200	53900	53900	53900	53900	0
146	20250110	164400	1475815200	53900	53900	53900	53900	0
147	20250110	164300	1475815200	53900	53900	53900	53900	0
148	20250110	164200	1475815200	53900	53900	53900	53900	0
149	20250110	164100	1475815200	53900	53900	53900	53900	0
150	20250110	164000	1475815200	53900	53900	53900	53900	0
151	20250110	163900	1475815200	53900	53900	53900	53900	0
152	20250110	163800	1475815200	53900	53900	53900	53900	697
153	20250110	163700	1475815200	53900	53900	53900	53900	0
154	20250110	163600	1475815200	53900	53900	53900	53900	0
155	20250110	163500	1475815200	53900	53900	53900	53900	0
156	20250110	163400	1475815200	53900	53900	53900	53900	0
157	20250110	163300	1475815200	53900	53900	53900	53900	0
158	20250110	163200	1475815200	53900	53900	53900	53900	0
159	20250110	163100	1475815200	53900	53900	53900	53900	0
160	20250110	163000	1475815200	53900	53900	53900	53900	0
161	20250110	162900	1475815200	53900	53900	53900	53900	0
162	20250110	162800	1475815200	53900	53900	53900	53900	0
163	20250110	162700	1475815200	53900	53900	53900	53900	0
164	20250110	162600	1475815200	53900	53900	53900	53900	0
165	20250110	162500	1475815200	53900	53900	53900	53900	0
166	20250110	162400	1475815200	53900	53900	53900	53900	0
167	20250110	162300	1475815200	53900	53900	53900	53900	0
168	20250110	162200	1475815200	53900	53900	53900	53900	0
169	20250110	162100	1475815200	53900	53900	53900	53900	0
170	20250110	162000	1475815200	53900	53900	53900	53900	0
171	20250110	161900	1475815200	53900	53900	53900	53900	0
172	20250110	161800	1475815200	53900	53900	53900	53900	0
173	20250110	161700	1475815200	53900	53900	53900	53900	0
174	20250110	161600	1475815200	53900	53900	53900	53900	0
175	20250110	161500	1475815200	53900	53900	53900	53900	0
176	20250110	161400	1475815200	53900	53900	53900	53900	0
177	20250110	161300	1475815200	53900	53900	53900	53900	0
178	20250110	161200	1475815200	53900	53900	53900	53900	0
179	20250110	161100	1475815200	53900	53900	53900	53900	0
180	20250110	161000	1475815200	53900	53900	53900	53900	0
181	20250110	160900	1475815200	53900	53900	53900	53900	0
182	20250110	160800	1475815200	53900	53900	53900	53900	697
183	20250110	160700	1475815200	53900	53900	53900	53900	0
184	20250110	160600	1475815200	53900	53900	53900	53900	0
185	20250110	160500	1475815200	53900	53900	53900	53900	0
186	20250110	160400	1475815200	53900	53900	53900	53900	0
187	20250110	160300	1475815200	53900	53900	53900	53900	0
188	20250110	160200	1475815200	53900	53900	53900	53900	0
189	20250110	160100	1475815200	53900	53900	53900	53900	0
190	20250110	160000	1475815200	53900	53900	53900	53900	0
191	20250110	155900	1475815200	53900	53900	53900	53900	0
192	20250110	155800	1475815200	53900	53900	53900	53900	0
193	20250110	155700	1475815200	53900	53900	53900	53900	0
194	20250110	155600	1475815200	53900	53900	53900	53900	0
195	20250110	155500	1475815200	53900	53900	53900	53900	0
196	20250110	155400	1475815200	53900	53900	53900	53900	0
197	20250110	155300	1475815200	53900	53900	53900	53900	0
198	20250110	155200	1475815200	53900	53900	53900	53900	0
199	20250110	155100	1475815200	53900	53900	53900	53900	0
200	20250110	155000	1475815200	53900	53900	53900	53900	0
201	20250110	154900	1475815200	53900	53900	53900	53900	0
202	20250110	154800	1475815200	53900	53900	53900	53900	0
203	20250110	154700	1475815200	53900	53900	53900	53900	0
204	20250110	154600	1475815200	53900	53900	53900	53900	0
205	20250110	154500	1475815200	53900	53900	53900	53900	0
206	20250110	154400	1475815200	53900	53900	53900	53900	0
207	20250110	154300	1475815200	53900	53900	53900	53900	0
208	20250110	154200	1475815200	53900	53900	53900	53900	0
209	20250110	154100	1475815200	53900	53900	53900	53900	0
210	20250110	154000	1475815200	53900	53900	53900	53900	0
211	20250110	153900	1475815200	53900	53900	53900	53900	0
212	20250110	153800	1475815200	53900	53900	53900	53900	697
213	20250110	153700	1475815200	53900	53900	53900	53900	0
214	20250110	153600	1475815200	53900	53900	53900	53900	0
215	20250110	153500	1475815200	53900	53900	53900	53900	0
216	20250110	153400	1475815200	53900	53900	53900	53900	0
217	20250110	153300	1475815200	53900	53900	53900	53900	0
218	20250110	153200	1475815200	53900	53900	53900	53900	0
219	20250110	153100	1475815200	53900	53900	53900	53900	0
220	20250110	153000	1475815200	53900	53900	53900	53900	697
221	20250110	152900	1438246900	53900	53900	53900	53900	0
222	20250110	152800	1438246900	53900	53900	53900	53900	0
223	20250110	152700	1438246900	53900	53900	53900	53900	0
224	20250110	152600	1438246900	53900	53900	53900	53900	0
225	20250110	152500	1438246900	53900	53900	53900	53900	0
226	20250110	152400	1438246900	53900	53900	53900	53900	0
227	20250110	152300	1438246900	53900	53900	53900	53900	0
228	20250110	152200	1438246900	53900	53900	53900	53900	0
229	20250110	152100	1438246900	53900	53900	53900	53900	0
230	20250110	152000	1438246900	53900	53900	53900	53900	0
231	20250110	151900	1438246900	53900	53900	54000	53900	136
232	20250110	151800	1430916100	54000	54000	54000	54000	10
233	20250110	151700	1430376100	54000	53900	54100	53900	176
234	20250110	151600	1420873900	54000	53900	54000	53900	17
235	20250110	151500	1419957100	53900	54000	54000	53900	27
236	20250110	151400	1418501100	54000	53900	54000	53900	48
237	20250110	151300	1415913100	53900	54000	54000	53900	33
238	20250110	151200	1414133200	54000	54100	54100	53900	195
239	20250110	151100	1403618500	54000	54100	54100	54000	10
240	20250110	151000	1403078000	54100	54000	54100	54000	18
241	20250110	150900	1402104300	54100	54100	54100	54000	23
242	20250110	150800	1400860300	54000	54100	54100	54000	20
243	20250110	150700	1399778600	54000	54100	54100	54000	31
244	20250110	150600	1398101800	54000	54000	54000	54000	14
245	20250110	150500	1397345800	54100	54000	54100	54000	25
246	20250110	150400	1395994500	54100	54100	54100	54100	13
247	20250110	150300	1395291200	54200	54000	54200	54000	394
248	20250110	150200	1373976600	54100	54100	54100	54000	176
249	20250110	150100	1364471600	54100	54100	54100	54100	26
250	20250110	150000	1363065000	54100	54100	54100	54100	25
251	20250110	145900	1361712500	54100	54100	54100	54000	18
252	20250110	145800	1360739400	54100	54100	54100	54100	35
253	20250110	145700	1358845900	54100	54100	54100	54100	9
254	20250110	145600	1358359000	54100	54100	54100	54000	20
255	20250110	145500	1357277600	54100	54100	54100	54100	27
256	20250110	145400	1355816900	54100	54100	54200	54000	91
257	20250110	145300	1350895100	54100	54100	54100	54100	7
258	20250110	145200	1350516400	54100	54100	54200	54000	634
259	20250110	145100	1316211300	54100	54100	54100	54100	9
260	20250110	145000	1315724400	54100	54100	54100	54100	18
261	20250110	144900	1314750600	54000	54000	54000	54000	14
262	20250110	144800	1313994600	54100	54100	54100	54100	17
263	20250110	144700	1313074900	54100	54100	54100	54100	6
264	20250110	144600	1312750300	54100	54000	54100	54000	17
265	20250110	144500	1311831100	54000	54000	54100	54000	35
266	20250110	144400	1309940500	54100	54100	54100	54100	18
267	20250110	144300	1308966700	54100	54100	54100	54100	8
268	20250110	144200	1308533900	54100	54000	54100	54000	24
269	20250110	144100	1307236700	54000	54000	54100	54000	16
270	20250110	144000	1306371400	54100	54000	54100	54000	10
271	20250110	143900	1305830700	54100	54100	54100	54100	10
272	20250110	143800	1305289700	54000	54000	54100	54000	146
273	20250110	143700	1297405000	54100	54100	54100	54000	37
274	20250110	143600	1295404200	54100	54100	54100	54000	18
275	20250110	143500	1294431400	54100	54100	54100	54000	16
276	20250110	143400	1293566400	54100	54100	54100	54100	9
277	20250110	143300	1293079500	54100	54100	54100	54100	16
278	20250110	143200	1292213900	54000	54000	54000	54000	0
279	20250110	143100	1292213900	54000	54100	54100	54000	484
280	20250110	143000	1266031200	54100	54100	54100	54100	5
281	20250110	142900	1265760700	54100	54100	54100	54100	11
282	20250110	142800	1265165600	54100	54000	54100	54000	18
283	20250110	142700	1264192800	54100	54100	54100	54000	37
284	20250110	142600	1262193200	54000	54100	54100	54000	191
285	20250110	142500	1251878300	54100	54100	54100	54100	9
286	20250110	142400	1251391400	54000	54100	54100	54000	12
287	20250110	142300	1250742800	54100	54100	54100	54100	16
288	20250110	142200	1249877200	54100	54100	54100	54100	9
289	20250110	142100	1249390300	54100	54000	54100	54000	12
290	20250110	142000	1248741700	54100	54100	54100	54100	21
291	20250110	141900	1247605600	54100	54100	54100	54100	8
292	20250110	141800	1247172800	54100	54100	54100	54100	7
293	20250110	141700	1246794100	54000	54100	54100	54000	17
294	20250110	141600	1245875100	54100	54100	54100	54100	15
295	20250110	141500	1245063600	54100	54100	54100	54100	7
296	20250110	141400	1244684900	54100	54000	54100	53900	388
297	20250110	141300	1223727600	54000	53900	54000	53900	237
298	20250110	141200	1210929700	54000	54000	54000	54000	12
299	20250110	141100	1210281700	54000	53900	54000	53900	443
300	20250110	141000	1186403300	53900	53900	54000	53900	22
301	20250110	140900	1185216000	54000	54000	54000	54000	35
302	20250110	140800	1183326000	54000	54000	54000	54000	15
303	20250110	140700	1182516000	54000	53900	54000	53900	12
304	20250110	140600	1181868700	54000	53900	54000	53900	18
305	20250110	140500	1180896800	54000	54000	54000	54000	10
306	20250110	140400	1180356800	54000	54000	54000	54000	7
307	20250110	140300	1179978800	53900	54000	54000	53900	30
308	20250110	140200	1178359400	54000	54000	54000	54000	7
309	20250110	140100	1177981400	54000	53900	54000	53900	13
310	20250110	140000	1177279700	54000	53900	54000	53900	17
311	20250110	135900	1176362300	54000	54000	54000	54000	17
312	20250110	135800	1175444300	54000	54000	54000	54000	0
313	20250110	135700	1175444300	54000	54000	54000	54000	16
314	20250110	135600	1174580300	53900	54000	54000	53900	13
315	20250110	135500	1173879000	54000	54000	54000	53900	347
316	20250110	135400	1155174500	54000	54000	54000	54000	7
317	20250110	135300	1154796500	54000	53900	54000	53900	22
318	20250110	135200	1153609100	54000	54000	54000	54000	8
319	20250110	135100	1153177100	54000	54000	54000	54000	9
320	20250110	135000	1152691100	54000	53900	54000	53900	11
321	20250110	134900	1152097500	53900	53900	54000	53900	25
322	20250110	134800	1150748300	54000	53900	54000	53900	7
323	20250110	134700	1150370900	53900	53900	53900	53900	52
324	20250110	134600	1147568100	53900	53900	54000	53900	52
325	20250110	134500	1144764200	53900	53900	53900	53900	153
326	20250110	134400	1136517500	53900	53900	53900	53900	10
327	20250110	134300	1135978500	53900	53900	53900	53900	8
328	20250110	134200	1135547300	53800	53900	53900	53800	24
329	20250110	134100	1134254300	53900	53900	53900	53900	4
330	20250110	134000	1134038700	53900	54000	54000	53900	40
331	20250110	133900	1131881800	53900	53900	54000	53900	52
332	20250110	133800	1129078500	53900	53900	53900	53900	141
333	20250110	133700	1121478600	53900	53900	53900	53900	5
334	20250110	133600	1121209100	53900	53900	53900	53900	13
335	20250110	133500	1120508400	53800	53900	53900	53800	17
336	20250110	133400	1119592800	53900	53900	53900	53900	11
337	20250110	133300	1118999900	53900	53900	53900	53900	10
338	20250110	133200	1118460900	53900	53900	53900	53800	21
339	20250110	133100	1117329600	53900	53900	53900	53900	5
340	20250110	133000	1117060100	53900	53900	53900	53900	132
341	20250110	132900	1109945300	53900	53900	53900	53900	21
342	20250110	132800	1108813400	53800	53900	53900	53800	29
343	20250110	132700	1107250900	53900	53800	53900	53800	11
344	20250110	132600	1106658100	53900	53900	53900	53900	1
345	20250110	132500	1106604200	53900	53900	53900	53800	86
346	20250110	132400	1101969500	53900	53900	53900	53900	2
347	20250110	132300	1101861700	53900	53900	53900	53900	9
348	20250110	132200	1101376600	53900	53900	53900	53900	1
349	20250110	132100	1101322700	53800	53900	53900	53800	17
350	20250110	132000	1100407000	53900	53900	53900	53900	21
351	20250110	131900	1099275100	53900	53900	53900	53900	13
352	20250110	131800	1098574400	53900	53900	53900	53800	9
353	20250110	131700	1098089900	53900	53900	53900	53900	8
354	20250110	131600	1097658700	53900	53900	53900	53900	4
355	20250110	131500	1097443100	53900	53900	53900	53900	10
356	20250110	131400	1096904100	53800	53900	53900	53800	40
357	20250110	131300	1094748800	53900	53900	53900	53800	119
358	20250110	131200	1088335000	53900	53900	54000	53900	30
359	20250110	131100	1086717900	54000	53900	54000	53900	18
360	20250110	131000	1085746700	54000	54000	54000	54000	7
361	20250110	130900	1085368700	54000	54000	54000	54000	0
362	20250110	130800	1085368700	54000	53900	54000	53900	41
363	20250110	130700	1083157900	53900	54000	54000	53900	7
364	20250110	130600	1082780500	54000	54000	54000	54000	8
365	20250110	130500	1082348500	54000	54000	54000	54000	0
366	20250110	130400	1082348500	54000	54000	54000	53900	16
367	20250110	130300	1081485100	53900	53900	54000	53900	7
368	20250110	130200	1081107700	54000	53900	54000	53900	321
369	20250110	130100	1063805100	53900	53900	53900	53900	35
370	20250110	130000	1061918600	53900	53900	54000	53900	237
371	20250110	125900	1049143500	53900	53800	53900	53800	327
372	20250110	125800	1031525300	53800	53800	53800	53800	116
373	20250110	125700	1025284500	53800	53800	53800	53700	223
374	20250110	125600	1013288100	53800	53800	53800	53800	169
375	20250110	125500	1004195900	53900	53900	53900	53900	18
376	20250110	125400	1003225700	53900	53900	53900	53900	8
377	20250110	125300	1002794500	53800	53900	53900	53800	16
378	20250110	125200	1001932700	53900	53900	53900	53900	0
379	20250110	125100	1001932700	53900	53900	53900	53900	8
380	20250110	125000	1001501500	53800	53800	53800	53800	7
381	20250110	124900	1001124900	53900	53900	53900	53900	9
382	20250110	124800	1000639800	53900	53900	53900	53900	1
383	20250110	124700	1000585900	53900	53900	53900	53900	8
384	20250110	124600	1000154700	53800	53900	53900	53800	64
385	20250110	124500	996711400	53900	53900	53900	53900	12
386	20250110	124400	996064600	53900	53900	53900	53900	0
387	20250110	124300	996064600	53900	53800	53900	53800	13
388	20250110	124200	995364500	53900	53900	53900	53900	2
389	20250110	124100	995256700	53900	53900	53900	53900	9
390	20250110	124000	994771600	53800	53800	53800	53800	7
391	20250110	123900	994395000	53900	53900	53900	53900	8
392	20250110	123800	993963800	53900	53900	53900	53900	1
393	20250110	123700	993909900	53900	53900	53900	53900	11
394	20250110	123600	993317000	53900	53800	53900	53800	7
395	20250110	123500	992940300	53900	53900	53900	53900	8
396	20250110	123400	992509100	53900	53900	53900	53800	15
397	20250110	123300	991701100	53800	53800	53800	53800	6
398	20250110	123200	991378300	53900	53900	53900	53900	8
399	20250110	123100	990947100	53900	53900	53900	53900	2
400	20250110	123000	990839300	53900	53900	53900	53900	9
401	20250110	122900	990354200	53800	53800	53800	53800	12
402	20250110	122800	989708600	53800	53900	53900	53800	21
403	20250110	122700	988578000	53800	53800	53800	53800	13
404	20250110	122600	987878600	53900	53700	53900	53700	26
405	20250110	122500	986479500	53800	53800	53800	53800	3
406	20250110	122400	986318100	53800	53800	53900	53800	89
407	20250110	122300	981522700	53800	53800	53900	53800	54
408	20250110	122200	978617400	53800	53800	53800	53800	13
409	20250110	122100	977918000	53800	53800	53800	53800	9
410	20250110	122000	977433800	53800	53800	53800	53800	12
411	20250110	121900	976788200	53800	53800	53800	53800	3
412	20250110	121800	976626800	53800	53800	53800	53800	23
413	20250110	121700	975389400	53800	53900	53900	53800	22
414	20250110	121600	974204800	53900	53900	53900	53900	0
415	20250110	121500	974204800	53900	53800	53900	53600	74
416	20250110	121400	970230000	53800	53800	53800	53800	3
417	20250110	121300	970068600	53600	53900	54000	53500	1486
418	20250110	121200	890384200	53900	53800	53900	53800	10
419	20250110	121100	889845800	53800	53900	53900	53800	30
420	20250110	121000	888229800	53900	53900	53900	53900	27
421	20250110	120900	886774500	53900	53900	53900	53900	9
422	20250110	120800	886289400	53900	53900	54000	53900	10
423	20250110	120700	885750300	53900	53900	53900	53900	21
424	20250110	120600	884618400	53900	53900	53900	53900	2
425	20250110	120500	884510600	53900	53800	53900	53800	20
426	20250110	120400	883433200	53900	53900	53900	53900	1
427	20250110	120300	883379300	53900	53900	53900	53900	9
428	20250110	120200	882894200	53900	53900	53900	53900	1
429	20250110	120100	882840300	53900	53800	53900	53800	68
430	20250110	120000	879181100	53800	53800	53900	53800	18
431	20250110	115900	878212500	53800	53800	53800	53800	10
432	20250110	115800	877674500	53800	53800	53900	53800	183
433	20250110	115700	867828200	53900	53900	53900	53900	1
434	20250110	115600	867774300	53900	53900	53900	53900	16
435	20250110	115500	866911900	53900	53900	53900	53900	1
436	20250110	115400	866858000	53800	53900	53900	53800	15
437	20250110	115300	866050100	53900	53900	53900	53900	1
438	20250110	115200	865996200	53900	53800	53900	53800	11
439	20250110	115100	865403500	53900	53800	53900	53800	10
440	20250110	115000	864865100	53800	53800	53800	53800	0
441	20250110	114900	864865100	53800	53900	53900	53800	6
442	20250110	114800	864542200	53800	53800	53800	53800	24
443	20250110	114700	863251000	53800	53800	53900	53800	18
444	20250110	114600	862282500	53900	53900	53900	53900	0
445	20250110	114500	862282500	53900	53900	53900	53900	0
446	20250110	114400	862282500	53900	53700	53900	53700	18
447	20250110	114300	861314600	53800	53800	53800	53800	32
448	20250110	114200	859593000	53800	53800	53800	53800	4
449	20250110	114100	859377800	53800	53800	53800	53800	12
450	20250110	114000	858732200	53800	53900	53900	53800	292
451	20250110	113900	843022300	53900	53900	53900	53900	4
452	20250110	113800	842806700	53900	53900	53900	53900	1
453	20250110	113700	842752800	53900	53800	53900	53800	23
454	20250110	113600	841513800	53900	53900	53900	53900	13
455	20250110	113500	840813100	53900	53900	53900	53900	6
456	20250110	113400	840489700	53900	53900	53900	53900	10
457	20250110	113300	839950700	53900	53900	53900	53900	27
458	20250110	113200	838495400	54000	54000	54000	54000	0
459	20250110	113100	838495400	54000	54000	54000	54000	3
460	20250110	113000	838333400	54000	53800	54000	53800	110
461	20250110	112900	832404900	53900	53900	53900	53900	1
462	20250110	112800	832351000	53900	53900	53900	53900	1
463	20250110	112700	832297100	53900	53900	53900	53900	1
464	20250110	112600	832243200	53800	53900	53900	53800	9
465	20250110	112500	831758800	53900	54000	54000	53900	85
466	20250110	112400	827177200	53900	53900	53900	53900	0
467	20250110	112300	827177200	53900	53900	53900	53900	21
468	20250110	112200	826045300	54000	54000	54000	54000	1
469	20250110	112100	825991300	53900	53900	53900	53900	7
470	20250110	112000	825614000	53900	53900	53900	53900	95
471	20250110	111900	820493500	53900	54000	54000	53900	7
472	20250110	111800	820116100	54000	54000	54000	54000	0
473	20250110	111700	820116100	54000	54000	54000	54000	1
474	20250110	111600	820062100	53900	53900	53900	53900	62
475	20250110	111500	816720300	54000	54000	54000	54000	14
476	20250110	111400	815964300	54000	54000	54000	54000	43
477	20250110	111300	813642300	54000	54000	54000	54000	27
478	20250110	111200	812184300	54000	54000	54000	53800	46
479	20250110	111100	809701500	53800	54000	54000	53800	127
480	20250110	111000	802863500	54000	54000	54000	54000	42
481	20250110	110900	800595500	54000	53900	54000	53900	37
482	20250110	110800	798598500	54000	54000	54000	54000	29
483	20250110	110700	797032500	54000	53900	54000	53900	44
484	20250110	110600	794657000	53900	53900	54000	53900	155
485	20250110	110500	786299800	53900	53900	54000	53800	283
486	20250110	110400	771049000	53900	54000	54000	53800	126
487	20250110	110300	764261000	54000	53900	54000	53900	44
488	20250110	110200	761886700	53900	53800	53900	53800	34
489	20250110	110100	760054800	53900	53900	53900	53900	42
490	20250110	110000	757791000	53900	53900	53900	53800	63
491	20250110	105900	754398400	53900	53900	53900	53900	40
492	20250110	105800	752242400	53900	53800	53900	53800	35
493	20250110	105700	750356700	53900	53900	53900	53800	49
494	20250110	105600	747716100	53800	53800	53800	53800	43
495	20250110	105500	745402700	53800	53700	53800	53700	47
496	20250110	105400	742876000	53800	53800	53800	53700	14
497	20250110	105300	742123000	53700	53900	53900	53700	333
498	20250110	105200	724210600	53900	53900	53900	53800	145
499	20250110	105100	716407500	53800	53900	53900	53800	9
500	20250110	105000	715923200	53900	53900	53900	53900	0
501	20250110	104900	715923200	53900	53900	53900	53900	1
502	20250110	104800	715869300	53900	53800	53900	53800	8
503	20250110	104700	715438800	53900	53900	53900	53900	1
504	20250110	104600	715384900	53900	53900	53900	53900	0
505	20250110	104500	715384900	53900	53900	53900	53900	2
506	20250110	104400	715277100	53800	53900	53900	53800	10
507	20250110	104300	714738700	53900	53900	53900	53900	12
508	20250110	104200	714091900	53900	53900	53900	53900	7
509	20250110	104100	713714600	53900	53800	53900	53800	20
510	20250110	104000	712637300	53900	53900	53900	53900	216
511	20250110	103900	700994900	53900	53900	53900	53900	134
512	20250110	103800	693772300	53900	53900	53900	53900	5
513	20250110	103700	693502800	53900	53800	53900	53800	8
514	20250110	103600	693072300	53900	53900	53900	53900	3
515	20250110	103500	692910600	53900	53900	53900	53900	25
516	20250110	103400	691563100	53900	53800	53900	53800	11
517	20250110	103300	690970800	53900	53900	53900	53900	124
518	20250110	103200	684287200	53900	53900	54000	53900	306
519	20250110	103100	667793700	54000	54000	54000	54000	22
520	20250110	103000	666605700	53900	54000	54000	53900	139
521	20250110	102900	659111600	54000	54000	54000	54000	2
522	20250110	102800	659003600	54000	54000	54000	54000	3
523	20250110	102700	658841600	54000	54000	54000	53900	10
524	20250110	102600	658302200	54000	54000	54000	54000	19
525	20250110	102500	657276200	54000	54000	54000	54000	52
526	20250110	102400	654468200	53900	53900	54000	53900	57
527	20250110	102300	651395800	53900	53900	53900	53800	399
528	20250110	102200	629890300	53900	53900	53900	53900	2
529	20250110	102100	629782500	53900	53900	53900	53900	23
530	20250110	102000	628542800	53800	53800	53900	53800	13
531	20250110	101900	627842900	53800	53900	53900	53800	5
532	20250110	101800	627573500	53900	53900	53900	53800	707
533	20250110	101700	589536400	53900	53900	53900	53900	102
534	20250110	101600	584038600	53800	53900	53900	53800	7
535	20250110	101500	583661900	53800	53900	53900	53800	18
536	20250110	101400	582693200	53900	53800	53900	53800	411
537	20250110	101300	560540400	53900	53800	53900	53800	15
538	20250110	101200	559733300	53800	53900	54000	53800	2206
539	20250110	101100	440838100	54000	53900	54000	53900	313
540	20250110	101000	423937000	53900	54000	54000	53900	46
541	20250110	100900	421453100	54000	53900	54000	53900	19
542	20250110	100800	420428700	54000	54000	54000	54000	6
543	20250110	100700	420104700	54000	54000	54000	53900	13
544	20250110	100600	419403600	54000	53900	54000	53900	10
545	20250110	100500	418864200	54000	54000	54000	53900	22
546	20250110	100400	417677100	53900	54000	54000	53900	5
547	20250110	100300	417407500	54000	54000	54000	54000	3
548	20250110	100200	417245500	53900	54000	54000	53900	22
549	20250110	100100	416059000	54000	54000	54000	54000	1
550	20250110	100000	416005000	54000	54000	54000	53900	23
551	20250110	095900	414764500	53900	54000	54000	53900	19
552	20250110	095800	413740000	54000	54000	54000	54000	5
553	20250110	095700	413470000	54000	54000	54000	53900	51
554	20250110	095600	410720600	54000	54000	54000	54000	7
555	20250110	095500	410342600	53900	54000	54000	53900	50
556	20250110	095400	407647200	53900	53900	53900	53900	246
557	20250110	095300	394387800	53900	53900	53900	53900	29
558	20250110	095200	392824700	53800	53800	53900	53800	67
559	20250110	095100	389218300	53800	53800	53900	53800	19
560	20250110	095000	388195300	53900	53900	53900	53900	11
561	20250110	094900	387602400	53900	53900	53900	53800	16
562	20250110	094800	386740900	53900	53900	53900	53800	15
563	20250110	094700	385933100	53900	53900	53900	53900	35
564	20250110	094600	384046600	53900	53900	53900	53900	7
565	20250110	094500	383669300	53800	53800	53900	53800	47
566	20250110	094400	381138300	53900	53900	53900	53800	56
567	20250110	094300	378120700	53900	53900	53900	53800	13
568	20250110	094200	377420400	53900	53800	53900	53800	20
569	20250110	094100	376342900	53800	53900	53900	53800	14
570	20250110	094000	375588900	53900	54000	54000	53900	32
571	20250110	093900	373863700	54000	53900	54000	53900	338
572	20250110	093800	355644500	53900	53800	53900	53800	433
573	20250110	093700	332348400	53800	53900	53900	53800	61
574	20250110	093600	329062500	53900	53900	54000	53900	40
575	20250110	093500	326905500	53900	53800	53900	53800	230
576	20250110	093400	314508600	53900	53900	53900	53800	105
577	20250110	093300	308850500	53900	53900	54000	53900	22
578	20250110	093200	307664200	53900	54000	54000	53900	14
579	20250110	093100	306909100	54000	53900	54000	53900	27
580	20250110	093000	305453200	54000	54000	54000	54000	2
581	20250110	092900	305345200	53900	54000	54000	53900	74
582	20250110	092800	301350000	53900	54000	54000	53900	151
583	20250110	092700	293211000	54000	54000	54000	53900	151
584	20250110	092600	285059800	54100	54100	54100	54100	1
585	20250110	092500	285005700	54100	54000	54100	54000	191
586	20250110	092400	274690900	54000	53900	54000	53900	26
587	20250110	092300	273287500	54000	54000	54000	54000	0
588	20250110	092200	273287500	54000	54000	54000	54000	19
589	20250110	092100	272261500	54000	54100	54100	54000	219
590	20250110	092000	260416200	54100	54100	54100	54000	9
591	20250110	091900	259929900	54000	54100	54100	54000	21
592	20250110	091800	258794200	54100	54000	54100	54000	190
593	20250110	091700	248524300	54000	54100	54100	54000	531
594	20250110	091600	219811900	54200	54200	54200	54200	5
595	20250110	091500	219540900	54200	54200	54200	54200	435
596	20250110	091400	195963900	54200	54300	54300	54200	402
597	20250110	091300	174173600	54300	54300	54300	54200	20
598	20250110	091200	173088300	54200	54300	54300	54200	462
599	20250110	091100	148047500	54300	54300	54300	54200	46
600	20250110	091000	145554000	54300	54300	54300	54300	36
601	20250110	090900	143599200	54300	54300	54300	54300	4
602	20250110	090800	143382000	54300	54300	54300	54300	68
603	20250110	090700	139689600	54300	54300	54300	54200	216
604	20250110	090600	127975800	54300	54300	54400	54300	125
605	20250110	090500	121188100	54200	54200	54300	54200	284
606	20250110	090400	105795200	54200	54400	54400	54200	98
607	20250110	090300	100477200	54300	54300	54500	54300	189
608	20250110	090200	90200500	54200	54100	54400	54100	604
609	20250110	090100	57359900	54300	54100	54300	54100	398
610	20250110	090000	35779000	54200	54000	54200	54000	662