KissMeData/023530/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190800	2705956500	53700	53700	53700	53700	1040
3	20250116	190700	2705956500	53700	53700	53700	53700	0
4	20250116	190600	2705956500	53700	53700	53700	53700	0
5	20250116	190500	2705956500	53700	53700	53700	53700	0
6	20250116	190400	2705956500	53700	53700	53700	53700	0
7	20250116	190300	2705956500	53700	53700	53700	53700	0
8	20250116	190200	2705956500	53700	53700	53700	53700	0
9	20250116	190100	2705956500	53700	53700	53700	53700	0
10	20250116	190000	2705956500	53700	53700	53700	53700	0
11	20250116	185900	2705956500	53700	53700	53700	53700	0
12	20250116	185800	2705956500	53700	53700	53700	53700	0
13	20250116	185700	2705956500	53700	53700	53700	53700	0
14	20250116	185600	2705956500	53700	53700	53700	53700	0
15	20250116	185500	2705956500	53700	53700	53700	53700	0
16	20250116	185400	2705956500	53700	53700	53700	53700	0
17	20250116	185300	2705956500	53700	53700	53700	53700	0
18	20250116	185200	2705956500	53700	53700	53700	53700	0
19	20250116	185100	2705956500	53700	53700	53700	53700	0
20	20250116	185000	2705956500	53700	53700	53700	53700	0
21	20250116	184900	2705956500	53700	53700	53700	53700	0
22	20250116	184800	2705956500	53700	53700	53700	53700	0
23	20250116	184700	2705956500	53700	53700	53700	53700	0
24	20250116	184600	2705956500	53700	53700	53700	53700	0
25	20250116	184500	2705956500	53700	53700	53700	53700	0
26	20250116	184400	2705956500	53700	53700	53700	53700	0
27	20250116	184300	2705956500	53700	53700	53700	53700	0
28	20250116	184200	2705956500	53700	53700	53700	53700	0
29	20250116	184100	2705956500	53700	53700	53700	53700	0
30	20250116	184000	2705956500	53700	53700	53700	53700	0
31	20250116	183900	2705956500	53700	53700	53700	53700	0
32	20250116	183800	2705956500	53700	53700	53700	53700	1040
33	20250116	183700	2705956500	53700	53700	53700	53700	0
34	20250116	183600	2705956500	53700	53700	53700	53700	0
35	20250116	183500	2705956500	53700	53700	53700	53700	0
36	20250116	183400	2705956500	53700	53700	53700	53700	0
37	20250116	183300	2705956500	53700	53700	53700	53700	0
38	20250116	183200	2705956500	53700	53700	53700	53700	0
39	20250116	183100	2705956500	53700	53700	53700	53700	0
40	20250116	183000	2705956500	53700	53700	53700	53700	0
41	20250116	182900	2705956500	53700	53700	53700	53700	0
42	20250116	182800	2705956500	53700	53700	53700	53700	0
43	20250116	182700	2705956500	53700	53700	53700	53700	0
44	20250116	182600	2705956500	53700	53700	53700	53700	0
45	20250116	182500	2705956500	53700	53700	53700	53700	0
46	20250116	182400	2705956500	53700	53700	53700	53700	0
47	20250116	182300	2705956500	53700	53700	53700	53700	0
48	20250116	182200	2705956500	53700	53700	53700	53700	0
49	20250116	182100	2705956500	53700	53700	53700	53700	0
50	20250116	182000	2705956500	53700	53700	53700	53700	0
51	20250116	181900	2705956500	53700	53700	53700	53700	0
52	20250116	181800	2705956500	53700	53700	53700	53700	0
53	20250116	181700	2705956500	53700	53700	53700	53700	0
54	20250116	181600	2705956500	53700	53700	53700	53700	0
55	20250116	181500	2705956500	53700	53700	53700	53700	0
56	20250116	181400	2705956500	53700	53700	53700	53700	0
57	20250116	181300	2705956500	53700	53700	53700	53700	0
58	20250116	181200	2705956500	53700	53700	53700	53700	0
59	20250116	181100	2705956500	53700	53700	53700	53700	0
60	20250116	181000	2705956500	53700	53700	53700	53700	0
61	20250116	180900	2705956500	53700	53700	53700	53700	0
62	20250116	180800	2705956500	53700	53700	53700	53700	1040
63	20250116	180700	2705956500	53700	53700	53700	53700	0
64	20250116	180600	2705956500	53700	53700	53700	53700	0
65	20250116	180500	2705956500	53700	53700	53700	53700	0
66	20250116	180400	2705956500	53700	53700	53700	53700	0
67	20250116	180300	2705956500	53700	53700	53700	53700	0
68	20250116	180200	2705956500	53700	53700	53700	53700	0
69	20250116	180100	2705956500	53700	53700	53700	53700	0
70	20250116	180000	2705956500	53700	53700	53700	53700	0
71	20250116	175900	2705956500	53700	53700	53700	53700	0
72	20250116	175800	2705956500	53700	53700	53700	53700	0
73	20250116	175700	2705956500	53700	53700	53700	53700	0
74	20250116	175600	2705956500	53700	53700	53700	53700	0
75	20250116	175500	2705956500	53700	53700	53700	53700	0
76	20250116	175400	2705956500	53700	53700	53700	53700	0
77	20250116	175300	2705956500	53700	53700	53700	53700	0
78	20250116	175200	2705956500	53700	53700	53700	53700	0
79	20250116	175100	2705956500	53700	53700	53700	53700	0
80	20250116	175000	2705956500	53700	53700	53700	53700	0
81	20250116	174900	2705956500	53700	53700	53700	53700	0
82	20250116	174800	2705956500	53700	53700	53700	53700	0
83	20250116	174700	2705956500	53700	53700	53700	53700	0
84	20250116	174600	2705956500	53700	53700	53700	53700	0
85	20250116	174500	2705956500	53700	53700	53700	53700	0
86	20250116	174400	2705956500	53700	53700	53700	53700	0
87	20250116	174300	2705956500	53700	53700	53700	53700	0
88	20250116	174200	2705956500	53700	53700	53700	53700	0
89	20250116	174100	2705956500	53700	53700	53700	53700	0
90	20250116	174000	2705956500	53700	53700	53700	53700	0
91	20250116	173900	2705956500	53700	53700	53700	53700	0
92	20250116	173800	2705956500	53700	53700	53700	53700	1040
93	20250116	173700	2705956500	53700	53700	53700	53700	0
94	20250116	173600	2705956500	53700	53700	53700	53700	0
95	20250116	173500	2705956500	53700	53700	53700	53700	0
96	20250116	173400	2705956500	53700	53700	53700	53700	0
97	20250116	173300	2705956500	53700	53700	53700	53700	0
98	20250116	173200	2705956500	53700	53700	53700	53700	0
99	20250116	173100	2705956500	53700	53700	53700	53700	0
100	20250116	173000	2705956500	53700	53700	53700	53700	0
101	20250116	172900	2705956500	53700	53700	53700	53700	0
102	20250116	172800	2705956500	53700	53700	53700	53700	0
103	20250116	172700	2705956500	53700	53700	53700	53700	0
104	20250116	172600	2705956500	53700	53700	53700	53700	0
105	20250116	172500	2705956500	53700	53700	53700	53700	0
106	20250116	172400	2705956500	53700	53700	53700	53700	0
107	20250116	172300	2705956500	53700	53700	53700	53700	0
108	20250116	172200	2705956500	53700	53700	53700	53700	0
109	20250116	172100	2705956500	53700	53700	53700	53700	0
110	20250116	172000	2705956500	53700	53700	53700	53700	0
111	20250116	171900	2705956500	53700	53700	53700	53700	0
112	20250116	171800	2705956500	53700	53700	53700	53700	0
113	20250116	171700	2705956500	53700	53700	53700	53700	0
114	20250116	171600	2705956500	53700	53700	53700	53700	0
115	20250116	171500	2705956500	53700	53700	53700	53700	0
116	20250116	171400	2705956500	53700	53700	53700	53700	0
117	20250116	171300	2705956500	53700	53700	53700	53700	0
118	20250116	171200	2705956500	53700	53700	53700	53700	0
119	20250116	171100	2705956500	53700	53700	53700	53700	0
120	20250116	171000	2705956500	53700	53700	53700	53700	0
121	20250116	170900	2705956500	53700	53700	53700	53700	0
122	20250116	170800	2705956500	53700	53700	53700	53700	1040
123	20250116	170700	2705956500	53700	53700	53700	53700	0
124	20250116	170600	2705956500	53700	53700	53700	53700	0
125	20250116	170500	2705956500	53700	53700	53700	53700	0
126	20250116	170400	2705956500	53700	53700	53700	53700	0
127	20250116	170300	2705956500	53700	53700	53700	53700	0
128	20250116	170200	2705956500	53700	53700	53700	53700	0
129	20250116	170100	2705956500	53700	53700	53700	53700	0
130	20250116	170000	2705956500	53700	53700	53700	53700	0
131	20250116	165900	2705956500	53700	53700	53700	53700	0
132	20250116	165800	2705956500	53700	53700	53700	53700	0
133	20250116	165700	2705956500	53700	53700	53700	53700	0
134	20250116	165600	2705956500	53700	53700	53700	53700	0
135	20250116	165500	2705956500	53700	53700	53700	53700	0
136	20250116	165400	2705956500	53700	53700	53700	53700	0
137	20250116	165300	2705956500	53700	53700	53700	53700	0
138	20250116	165200	2705956500	53700	53700	53700	53700	0
139	20250116	165100	2705956500	53700	53700	53700	53700	0
140	20250116	165000	2705956500	53700	53700	53700	53700	0
141	20250116	164900	2705956500	53700	53700	53700	53700	0
142	20250116	164800	2705956500	53700	53700	53700	53700	0
143	20250116	164700	2705956500	53700	53700	53700	53700	0
144	20250116	164600	2705956500	53700	53700	53700	53700	0
145	20250116	164500	2705956500	53700	53700	53700	53700	0
146	20250116	164400	2705956500	53700	53700	53700	53700	0
147	20250116	164300	2705956500	53700	53700	53700	53700	0
148	20250116	164200	2705956500	53700	53700	53700	53700	0
149	20250116	164100	2705956500	53700	53700	53700	53700	0
150	20250116	164000	2705956500	53700	53700	53700	53700	0
151	20250116	163900	2705956500	53700	53700	53700	53700	0
152	20250116	163800	2705956500	53700	53700	53700	53700	1040
153	20250116	163700	2705956500	53700	53700	53700	53700	0
154	20250116	163600	2705956500	53700	53700	53700	53700	0
155	20250116	163500	2705956500	53700	53700	53700	53700	0
156	20250116	163400	2705956500	53700	53700	53700	53700	0
157	20250116	163300	2705956500	53700	53700	53700	53700	0
158	20250116	163200	2705956500	53700	53700	53700	53700	0
159	20250116	163100	2705956500	53700	53700	53700	53700	0
160	20250116	163000	2705956500	53700	53700	53700	53700	0
161	20250116	162900	2705956500	53700	53700	53700	53700	0
162	20250116	162800	2705956500	53700	53700	53700	53700	0
163	20250116	162700	2705956500	53700	53700	53700	53700	0
164	20250116	162600	2705956500	53700	53700	53700	53700	0
165	20250116	162500	2705956500	53700	53700	53700	53700	0
166	20250116	162400	2705956500	53700	53700	53700	53700	0
167	20250116	162300	2705956500	53700	53700	53700	53700	0
168	20250116	162200	2705956500	53700	53700	53700	53700	0
169	20250116	162100	2705956500	53700	53700	53700	53700	0
170	20250116	162000	2705956500	53700	53700	53700	53700	0
171	20250116	161900	2705956500	53700	53700	53700	53700	0
172	20250116	161800	2705956500	53700	53700	53700	53700	0
173	20250116	161700	2705956500	53700	53700	53700	53700	0
174	20250116	161600	2705956500	53700	53700	53700	53700	0
175	20250116	161500	2705956500	53700	53700	53700	53700	0
176	20250116	161400	2705956500	53700	53700	53700	53700	0
177	20250116	161300	2705956500	53700	53700	53700	53700	0
178	20250116	161200	2705956500	53700	53700	53700	53700	0
179	20250116	161100	2705956500	53700	53700	53700	53700	0
180	20250116	161000	2705956500	53700	53700	53700	53700	0
181	20250116	160900	2705956500	53700	53700	53700	53700	0
182	20250116	160800	2705956500	53700	53700	53700	53700	1040
183	20250116	160700	2705956500	53700	53700	53700	53700	0
184	20250116	160600	2705956500	53700	53700	53700	53700	0
185	20250116	160500	2705956500	53700	53700	53700	53700	0
186	20250116	160400	2705956500	53700	53700	53700	53700	0
187	20250116	160300	2705956500	53700	53700	53700	53700	0
188	20250116	160200	2705956500	53700	53700	53700	53700	0
189	20250116	160100	2705956500	53700	53700	53700	53700	0
190	20250116	160000	2705956500	53700	53700	53700	53700	0
191	20250116	155900	2705956500	53700	53700	53700	53700	0
192	20250116	155800	2705956500	53700	53700	53700	53700	0
193	20250116	155700	2705956500	53700	53700	53700	53700	0
194	20250116	155600	2705956500	53700	53700	53700	53700	0
195	20250116	155500	2705956500	53700	53700	53700	53700	0
196	20250116	155400	2705956500	53700	53700	53700	53700	0
197	20250116	155300	2705956500	53700	53700	53700	53700	0
198	20250116	155200	2705956500	53700	53700	53700	53700	0
199	20250116	155100	2705956500	53700	53700	53700	53700	0
200	20250116	155000	2705956500	53700	53700	53700	53700	0
201	20250116	154900	2705956500	53700	53700	53700	53700	0
202	20250116	154800	2705956500	53700	53700	53700	53700	0
203	20250116	154700	2705956500	53700	53700	53700	53700	0
204	20250116	154600	2705956500	53700	53700	53700	53700	0
205	20250116	154500	2705956500	53700	53700	53700	53700	0
206	20250116	154400	2705956500	53700	53700	53700	53700	0
207	20250116	154300	2705956500	53700	53700	53700	53700	0
208	20250116	154200	2705956500	53700	53700	53700	53700	0
209	20250116	154100	2705956500	53700	53700	53700	53700	0
210	20250116	154000	2705956500	53700	53700	53700	53700	0
211	20250116	153900	2705956500	53700	53700	53700	53700	0
212	20250116	153800	2705956500	53700	53700	53700	53700	1040
213	20250116	153700	2705956500	53700	53700	53700	53700	0
214	20250116	153600	2705956500	53700	53700	53700	53700	0
215	20250116	153500	2705956500	53700	53700	53700	53700	0
216	20250116	153400	2705956500	53700	53700	53700	53700	0
217	20250116	153300	2705956500	53700	53700	53700	53700	0
218	20250116	153200	2705956500	53700	53700	53700	53700	0
219	20250116	153100	2705956500	53700	53700	53700	53700	0
220	20250116	153000	2705956500	53700	53700	53700	53700	1040
221	20250116	152900	2650108500	53800	53800	53800	53800	0
222	20250116	152800	2650108500	53800	53800	53800	53800	0
223	20250116	152700	2650108500	53800	53800	53800	53800	0
224	20250116	152600	2650108500	53800	53800	53800	53800	0
225	20250116	152500	2650108500	53800	53800	53800	53800	0
226	20250116	152400	2650108500	53800	53800	53800	53800	0
227	20250116	152300	2650108500	53800	53800	53800	53800	0
228	20250116	152200	2650108500	53800	53800	53800	53800	0
229	20250116	152100	2650108500	53800	53800	53800	53800	0
230	20250116	152000	2650108500	53800	53800	53800	53800	0
231	20250116	151900	2650108500	53800	53600	53800	53600	63
232	20250116	151800	2646725100	53800	53700	53800	53600	853
233	20250116	151700	2600845500	53800	53700	53800	53700	58
234	20250116	151600	2597726000	53700	53700	53800	53700	15
235	20250116	151500	2596919600	53800	53800	53800	53700	71
236	20250116	151400	2593100600	53700	53700	53800	53700	178
237	20250116	151300	2583540300	53700	53700	53700	53700	31
238	20250116	151200	2581875600	53600	53800	53800	53600	79
239	20250116	151100	2577627000	53700	53700	53700	53700	462
240	20250116	151000	2552817600	53700	53600	53700	53600	225
241	20250116	150900	2540735200	53600	53700	53700	53600	22
242	20250116	150800	2539555200	53700	53700	53700	53700	0
243	20250116	150700	2539555200	53700	53700	53700	53700	64
244	20250116	150600	2536118400	53600	53700	53700	53600	65
245	20250116	150500	2532633800	53700	53600	53700	53600	10
246	20250116	150400	2532097000	53700	53700	53700	53700	21
247	20250116	150300	2530969300	53600	53600	53700	53600	851
248	20250116	150200	2485350900	53600	53600	53600	53500	24
249	20250116	150100	2484065300	53700	53600	53700	53600	377
250	20250116	150000	2463857200	53600	53600	53600	53600	110
251	20250116	145900	2457961200	53500	53500	53600	53500	124
252	20250116	145800	2451315300	53500	53500	53500	53500	30
253	20250116	145700	2449710300	53500	53500	53500	53500	1
254	20250116	145600	2449656800	53500	53500	53500	53500	3
255	20250116	145500	2449496300	53500	53500	53500	53500	2
256	20250116	145400	2449389300	53500	53600	53600	53500	41
257	20250116	145300	2447193500	53600	53600	53600	53600	2
258	20250116	145200	2447086300	53500	53500	53500	53500	22
259	20250116	145100	2445909300	53600	53600	53600	53500	26
260	20250116	145000	2444516300	53500	53500	53500	53500	0
261	20250116	144900	2444516300	53500	53600	53600	53500	31
262	20250116	144800	2442854800	53500	53600	53600	53500	21
263	20250116	144700	2441729400	53500	53500	53500	53500	7
264	20250116	144600	2441354900	53500	53600	53600	53500	110
265	20250116	144500	2435469800	53600	53500	53600	53500	51
266	20250116	144400	2432736900	53500	53500	53500	53500	0
267	20250116	144300	2432736900	53500	53600	53600	53500	60
268	20250116	144200	2429525000	53600	53600	53600	53500	8
269	20250116	144100	2429096800	53500	53500	53500	53500	2
270	20250116	144000	2428989800	53500	53600	53600	53500	69
271	20250116	143900	2425291500	53600	53600	53600	53600	552
272	20250116	143800	2395704300	53600	53600	53600	53600	24
273	20250116	143700	2394417900	53700	53700	53700	53700	38
274	20250116	143600	2392377300	53700	53700	53700	53600	53
275	20250116	143500	2389531800	53700	53600	53700	53600	31
276	20250116	143400	2387869200	53700	53700	53700	53600	42
277	20250116	143300	2385614400	53700	53700	53700	53700	50
278	20250116	143200	2382929400	53700	53700	53700	53700	61
279	20250116	143100	2379653700	53600	53700	53700	53600	44
280	20250116	143000	2377291100	53700	53600	53800	53600	110
281	20250116	142900	2371382300	53800	53700	53800	53700	61
282	20250116	142800	2368103800	53700	53700	53700	53600	44
283	20250116	142700	2365741200	53700	53800	53800	53700	65
284	20250116	142600	2362247400	53800	53800	53800	53800	62
285	20250116	142500	2358911800	53700	53600	53800	53600	26
286	20250116	142400	2357514800	53800	53600	53800	53600	50
287	20250116	142300	2354827400	53800	53700	53800	53700	264
288	20250116	142200	2340644500	53800	53800	53800	53700	44
289	20250116	142100	2338277400	53800	53800	53800	53700	63
290	20250116	142000	2334888200	53800	53800	53800	53700	42
291	20250116	141900	2332629400	53800	53800	53800	53600	50
292	20250116	141800	2329940800	53800	53800	53900	53800	178
293	20250116	141700	2320359200	53600	53800	53800	53600	45
294	20250116	141600	2317938600	53800	53800	53800	53800	41
295	20250116	141500	2315732800	53900	53800	53900	53800	52
296	20250116	141400	2312930900	53900	53600	53900	53600	51
297	20250116	141300	2310187700	53800	53700	53800	53700	61
298	20250116	141200	2306907600	53700	53800	53800	53700	44
299	20250116	141100	2304543600	53800	53800	53900	53700	816
300	20250116	141000	2260641400	53700	53700	53700	53700	35
301	20250116	140900	2258761900	53800	53700	53800	53700	44
302	20250116	140800	2256398200	53800	53700	53800	53700	42
303	20250116	140700	2254141900	53500	53700	53700	53500	60
304	20250116	140600	2250921500	53700	53700	53700	53700	55
305	20250116	140500	2247968000	53700	53700	53700	53700	24
306	20250116	140400	2246679200	53700	53500	53700	53500	78
307	20250116	140300	2242497800	53800	53700	53800	53700	1024
308	20250116	140200	2187449600	53700	53700	53700	53700	42
309	20250116	140100	2185194200	53500	53600	53600	53500	768
310	20250116	140000	2144056200	53500	53500	53500	53500	2
311	20250116	135900	2143949200	53500	53600	53600	53500	70
312	20250116	135800	2140197300	53500	53500	53500	53500	1
313	20250116	135700	2140143800	53500	53500	53500	53500	2
314	20250116	135600	2140036800	53600	53600	53600	53500	34
315	20250116	135500	2138215000	53500	53500	53500	53500	1
316	20250116	135400	2138161500	53500	53500	53500	53500	2
317	20250116	135300	2138054500	53700	53700	53700	53700	19
318	20250116	135200	2137034200	53500	53500	53500	53500	0
319	20250116	135100	2137034200	53500	53700	53700	53500	141
320	20250116	135000	2129468700	53400	53600	53700	53400	1002
321	20250116	134900	2075670800	53400	53500	53600	53400	1032
322	20250116	134800	2020365700	53400	53500	53500	53400	25
323	20250116	134700	2019028800	53400	53400	53400	53400	2
324	20250116	134600	2018922000	53500	53500	53500	53500	5
325	20250116	134500	2018654500	53500	53400	53500	53400	38
326	20250116	134400	2016623500	53600	53600	53600	53600	2
327	20250116	134300	2016516300	53400	53400	53400	53400	2
328	20250116	134200	2016409500	53600	53600	53600	53600	19
329	20250116	134100	2015391100	53400	53400	53400	53400	6
330	20250116	134000	2015070700	53600	53500	53600	53400	21
331	20250116	133900	2013947300	53600	53600	53600	53600	0
332	20250116	133800	2013947300	53600	53600	53600	53600	0
333	20250116	133700	2013947300	53600	53500	53600	53400	24
334	20250116	133600	2012661800	53400	53500	53500	53400	3
335	20250116	133500	2012501500	53400	53400	53400	53400	0
336	20250116	133400	2012501500	53400	53400	53500	53400	37
337	20250116	133300	2010523900	53600	53400	53600	53400	151
338	20250116	133200	2002437200	53400	53500	53500	53400	25
339	20250116	133100	2001100300	53500	53500	53500	53500	0
340	20250116	133000	2001100300	53500	53400	53500	53400	3
341	20250116	132900	2000940000	53500	53500	53500	53500	18
342	20250116	132800	1999977000	53400	53400	53400	53400	2
343	20250116	132700	1999870200	53400	53400	53400	53400	0
344	20250116	132600	1999870200	53400	53500	53500	53400	29
345	20250116	132500	1998319700	53500	53500	53500	53500	2
346	20250116	132400	1998212700	53400	53500	53500	53400	7
347	20250116	132300	1997838800	53500	53400	53500	53400	20
348	20250116	132200	1996769000	53600	53600	53600	53600	0
349	20250116	132100	1996769000	53600	53600	53600	53600	90
350	20250116	132000	1991945000	53500	53500	53500	53500	0
351	20250116	131900	1991945000	53500	53500	53500	53500	12
352	20250116	131800	1991303000	53500	53500	53500	53500	811
353	20250116	131700	1947914500	53500	53500	53500	53500	15
354	20250116	131600	1947112000	53500	53600	53600	53400	6
355	20250116	131500	1946791100	53600	53600	53600	53600	19
356	20250116	131400	1945772700	53400	53400	53600	53400	12
357	20250116	131300	1945131500	53400	53400	53400	53400	2
358	20250116	131200	1945024700	53600	53600	53600	53600	18
359	20250116	131100	1944059900	53500	53500	53500	53500	3
360	20250116	131000	1943899400	53600	53500	53600	53500	162
361	20250116	130900	1935229100	53400	53400	53400	53400	2
362	20250116	130800	1935122300	53400	53400	53400	53400	0
363	20250116	130700	1935122300	53400	53500	53500	53400	24
364	20250116	130600	1933838900	53400	53400	53400	53400	2
365	20250116	130500	1933732100	53500	53500	53500	53500	0
366	20250116	130400	1933732100	53500	53500	53500	53500	19
367	20250116	130300	1932715600	53400	53400	53400	53400	0
368	20250116	130200	1932715600	53400	53400	53400	53400	2
369	20250116	130100	1932608800	53500	53400	53500	53400	25
370	20250116	130000	1931271900	53300	53400	53500	53300	1045
371	20250116	125900	1875375000	53300	53400	53400	53300	21
372	20250116	125800	1874253800	53400	53400	53400	53400	1
373	20250116	125700	1874200400	53400	53400	53400	53400	6
374	20250116	125600	1873880000	53500	53500	53500	53500	18
375	20250116	125500	1872917000	53300	53300	53300	53300	8
376	20250116	125400	1872490600	53300	53400	53500	53300	85
377	20250116	125300	1867952500	53400	53400	53400	53400	19
378	20250116	125200	1866937900	53300	53300	53300	53300	2
379	20250116	125100	1866831300	53300	53400	53400	53300	25
380	20250116	125000	1865497000	53400	53400	53400	53300	23
381	20250116	124900	1864269300	53300	53300	53300	53300	2
382	20250116	124800	1864162700	53400	53400	53400	53400	19
383	20250116	124700	1863148100	53300	53400	53400	53300	171
384	20250116	124600	1854018300	53400	53400	53400	53400	6
385	20250116	124500	1853697900	53400	53500	53500	53400	20
386	20250116	124400	1852628100	53500	53500	53500	53500	1
387	20250116	124300	1852574600	53400	53500	53500	53400	235
388	20250116	124200	1840025300	53500	53400	53500	53400	21
389	20250116	124100	1838902000	53400	53400	53400	53400	2
390	20250116	124000	1838795200	53400	53600	53600	53400	24
391	20250116	123900	1837510000	53400	53400	53400	53400	10
392	20250116	123800	1836976000	53400	53600	53600	53400	3
393	20250116	123700	1836815600	53600	53600	53600	53600	26
394	20250116	123600	1835422000	53500	53500	53500	53500	58
395	20250116	123500	1832319000	53400	53500	53500	53400	19
396	20250116	123400	1831304300	53500	53500	53500	53500	20
397	20250116	123300	1830234300	53400	53400	53400	53400	0
398	20250116	123200	1830234300	53400	53400	53400	53400	2
399	20250116	123100	1830127500	53500	53400	53500	53400	24
400	20250116	123000	1828843900	53400	53500	53500	53400	35
401	20250116	122900	1826972900	53400	53500	53500	53400	24
402	20250116	122800	1825689500	53400	53400	53400	53400	6
403	20250116	122700	1825369100	53400	53400	53400	53400	0
404	20250116	122600	1825369100	53400	53500	53500	53400	69
405	20250116	122500	1821682600	53400	53400	53500	53400	7
406	20250116	122400	1821308700	53500	53500	53500	53500	5
407	20250116	122300	1821041200	53500	53500	53500	53400	23
408	20250116	122200	1819811100	53500	53500	53500	53500	1
409	20250116	122100	1819757600	53400	53400	53400	53400	8
410	20250116	122000	1819330400	53500	53400	53500	53400	23
411	20250116	121900	1818100300	53500	53400	53500	53400	151
412	20250116	121800	1810036800	53400	53500	53500	53400	123
413	20250116	121700	1803466800	53400	53400	53400	53400	0
414	20250116	121600	1803466800	53400	53400	53400	53400	48
415	20250116	121500	1800903600	53500	53500	53500	53500	19
416	20250116	121400	1799887100	53400	53400	53400	53400	11
417	20250116	121300	1799299700	53500	53500	53500	53500	10
418	20250116	121200	1798764700	53500	53400	53500	53400	52
419	20250116	121100	1795986100	53400	53500	53500	53400	22
420	20250116	121000	1794809300	53500	53500	53500	53500	19
421	20250116	120900	1793792800	53500	53500	53500	53500	2
422	20250116	120800	1793685800	53500	53400	53500	53400	51
423	20250116	120700	1790957500	53500	53500	53500	53500	18
424	20250116	120600	1789994500	53400	53400	53400	53400	47
425	20250116	120500	1787484700	53400	53400	53400	53400	6
426	20250116	120400	1787164300	53400	53400	53400	53300	26
427	20250116	120300	1785776100	53300	53400	53400	53300	51
428	20250116	120200	1783057700	53400	53400	53400	53400	0
429	20250116	120100	1783057700	53400	53300	53400	53300	20
430	20250116	120000	1781989900	53300	53300	53300	53300	3
431	20250116	115900	1781830000	53400	53400	53400	53400	19
432	20250116	115800	1780815400	53300	53300	53300	53300	20
433	20250116	115700	1779749400	53400	53400	53400	53400	431
434	20250116	115600	1756734000	53400	53500	53500	53400	48
435	20250116	115500	1754166400	53400	53400	53500	53400	10
436	20250116	115400	1753632300	53400	53400	53400	53400	6
437	20250116	115300	1753311900	53500	53500	53500	53500	38
438	20250116	115200	1751278900	53500	53500	53500	53500	0
439	20250116	115100	1751278900	53500	53400	53500	53400	3
440	20250116	115000	1751118600	53500	53500	53500	53500	39
441	20250116	114900	1749032100	53400	53400	53400	53400	105
442	20250116	114800	1743425100	53400	53500	53500	53400	23
443	20250116	114700	1742195000	53400	53500	53500	53400	25
444	20250116	114600	1740857700	53400	53400	53400	53400	20
445	20250116	114500	1739789700	53500	53500	53500	53500	19
446	20250116	114400	1738773200	53500	53400	53500	53400	7
447	20250116	114300	1738399300	53500	53400	53500	53400	30
448	20250116	114200	1736794900	53500	53400	53500	53400	23
449	20250116	114100	1735564800	53500	53500	53500	53500	1
450	20250116	114000	1735511300	53500	53400	53500	53400	26
451	20250116	113900	1734120500	53500	53400	53500	53400	23
452	20250116	113800	1732890500	53400	53400	53500	53400	8
453	20250116	113700	1732463200	53400	53500	53500	53400	21
454	20250116	113600	1731339900	53400	53400	53400	53400	0
455	20250116	113500	1731339900	53400	53400	53400	53400	247
456	20250116	113400	1718150100	53600	53600	53600	53600	74
457	20250116	113300	1714183700	53400	53500	53500	53400	92
458	20250116	113200	1709261900	53500	53500	53500	53500	10
459	20250116	113100	1708726900	53600	53500	53600	53500	52
460	20250116	113000	1705943000	53400	53500	53500	53400	1003
461	20250116	112900	1652282700	53500	53500	53500	53500	18
462	20250116	112800	1651319700	53400	53400	53400	53400	17
463	20250116	112700	1650411900	53300	53300	53400	53300	13
464	20250116	112600	1649718700	53500	53500	53500	53500	49
465	20250116	112500	1647097200	53400	53400	53400	53400	8
466	20250116	112400	1646670000	53400	53400	53400	53400	1
467	20250116	112300	1646616600	53500	53500	53500	53300	71
468	20250116	112200	1642818500	53300	53400	53500	53300	10
469	20250116	112100	1642284900	53400	53400	53400	53400	0
470	20250116	112000	1642284900	53400	53300	53400	53300	21
471	20250116	111900	1641163700	53400	53400	53400	53400	33
472	20250116	111800	1639401500	53300	53400	53400	53300	57
473	20250116	111700	1636361600	53400	53400	53400	53400	51
474	20250116	111600	1633638200	53300	53400	53500	53300	238
475	20250116	111500	1620944700	53500	53500	53500	53500	19
476	20250116	111400	1619928200	53400	53400	53400	53400	50
477	20250116	111300	1617258200	53300	53400	53400	53300	32
478	20250116	111200	1615552200	53300	53500	53500	53300	24
479	20250116	111100	1614269400	53400	53400	53400	53400	7
480	20250116	111000	1613895600	53300	53300	53300	53300	3
481	20250116	110900	1613735700	53400	53400	53400	53400	46
482	20250116	110800	1611279300	53400	53300	53400	53300	39
483	20250116	110700	1609200500	53300	53300	53400	53300	1037
484	20250116	110600	1553828400	53400	53300	53400	53300	176
485	20250116	110500	1544440900	53300	53300	53300	53300	31
486	20250116	110400	1542788600	53300	53200	53300	53200	103
487	20250116	110300	1537299100	53300	53300	53300	53200	24
488	20250116	110200	1536020200	53200	53200	53300	53200	8
489	20250116	110100	1535594500	53200	53200	53300	53200	23
490	20250116	110000	1534369100	53300	53300	53300	53300	2
491	20250116	105900	1534262500	53300	53200	53300	53200	12
492	20250116	105800	1533623200	53300	53300	53300	53200	113
493	20250116	105700	1527608800	53300	53300	53300	53300	14
494	20250116	105600	1526862600	53100	53300	53300	53100	1229
495	20250116	105500	1461478600	53300	53200	53300	53200	5
496	20250116	105400	1461212200	53300	53200	53300	53200	24
497	20250116	105300	1459934500	53200	53200	53400	53200	1044
498	20250116	105200	1404388100	53200	53300	53300	53200	2020
499	20250116	105100	1296722400	53400	53500	53500	53400	39
500	20250116	105000	1294639600	53500	53400	53500	53300	26
501	20250116	104900	1293250000	53400	53400	53400	53300	303
502	20250116	104800	1277070100	53400	53400	53400	53400	33
503	20250116	104700	1275307900	53300	53300	53300	53300	100
504	20250116	104600	1269977900	53300	53300	53300	53300	1331
505	20250116	104500	1199035600	53500	53400	53500	53400	45
506	20250116	104400	1196628200	53400	53400	53400	53400	28
507	20250116	104300	1195133000	53400	53400	53400	53400	100
508	20250116	104200	1189793000	53400	53400	53400	53300	44
509	20250116	104100	1187443700	53400	53400	53400	53400	17
510	20250116	104000	1186535900	53400	53400	53400	53400	3
511	20250116	103900	1186375700	53400	53400	53400	53300	85
512	20250116	103800	1181837000	53300	53400	53400	53300	29
513	20250116	103700	1180289000	53300	53400	53400	53300	68
514	20250116	103600	1176660600	53400	53400	53400	53400	2
515	20250116	103500	1176553800	53300	53400	53400	53300	1573
516	20250116	103400	1092555900	53400	53400	53400	53400	6
517	20250116	103300	1092235500	53500	53500	53500	53500	0
518	20250116	103200	1092235500	53500	53400	53500	53400	35
519	20250116	103100	1090363300	53500	53500	53500	53500	1
520	20250116	103000	1090309800	53400	53400	53400	53400	43
521	20250116	102900	1088013600	53500	53400	53500	53400	27
522	20250116	102800	1086569400	53500	53500	53500	53500	12
523	20250116	102700	1085927400	53500	53500	53500	53500	47
524	20250116	102600	1083412900	53500	53400	53500	53400	25
525	20250116	102500	1082076000	53400	53500	53500	53400	15
526	20250116	102400	1081273800	53500	53500	53500	53500	211
527	20250116	102300	1069985300	53500	53500	53600	53500	87
528	20250116	102200	1065322600	53400	53400	53400	53400	3
529	20250116	102100	1065162400	53400	53500	53500	53400	105
530	20250116	102000	1059545500	53500	53500	53500	53500	40
531	20250116	101900	1057405500	53500	53400	53500	53400	53
532	20250116	101800	1054570300	53400	53300	53400	53300	962
533	20250116	101700	1003202300	53400	53400	53400	53400	10
534	20250116	101600	1002668300	53400	53400	53400	53400	1
535	20250116	101500	1002614900	53400	53400	53400	53400	136
536	20250116	101400	995352500	53400	53400	53400	53400	0
537	20250116	101300	995352500	53400	53300	53400	53300	7
538	20250116	101200	994979300	53400	53400	53400	53400	2
539	20250116	101100	994872500	53400	53400	53500	53400	728
540	20250116	101000	955997200	53500	53400	53500	53400	4
541	20250116	100900	955783500	53400	53400	53400	53300	87
542	20250116	100800	951138300	53500	53400	53500	53400	299
543	20250116	100700	935171600	53400	53500	53500	53400	1055
544	20250116	100600	878829100	53400	53500	53500	53400	108
545	20250116	100500	873054000	53600	53600	53600	53600	19
546	20250116	100400	872035600	53500	53500	53600	53500	448
547	20250116	100300	848060300	53600	53600	53600	53600	69
548	20250116	100200	844361900	53500	53500	53500	53500	13
549	20250116	100100	843666400	53600	53500	53600	53500	401
550	20250116	100000	822208800	53600	53600	53600	53600	44
551	20250116	095900	819850400	53500	53500	53500	53500	0
552	20250116	095800	819850400	53500	53500	53500	53500	100
553	20250116	095700	814500400	53600	53600	53600	53600	211
554	20250116	095600	803190800	53600	53600	53600	53600	0
555	20250116	095500	803190800	53600	53600	53600	53600	15
556	20250116	095400	802386800	53500	53600	53600	53500	7
557	20250116	095300	802011800	53600	53500	53600	53500	1005
558	20250116	095200	748144300	53500	53400	53500	53400	36
559	20250116	095100	746219500	53500	53500	53500	53500	5
560	20250116	095000	745952000	53500	53600	53600	53500	226
561	20250116	094900	733860800	53600	53600	53600	53600	3
562	20250116	094800	733700000	53500	53600	53600	53500	1567
563	20250116	094700	649747900	53600	53600	53600	53600	1
564	20250116	094600	649694300	53600	53600	53600	53600	1
565	20250116	094500	649640700	53600	53600	53600	53600	36
566	20250116	094400	647711100	53600	53600	53600	53600	1
567	20250116	094300	647657500	53600	53600	53600	53600	0
568	20250116	094200	647657500	53600	53600	53600	53600	0
569	20250116	094100	647657500	53600	53500	53600	53500	185
570	20250116	094000	637759800	53500	53500	53500	53400	26
571	20250116	093900	636369100	53500	53500	53600	53500	954
572	20250116	093800	585329000	53600	53600	53600	53500	45
573	20250116	093700	582918800	53600	53600	53600	53600	20
574	20250116	093600	581846800	53600	53600	53600	53600	11
575	20250116	093500	581257200	53500	53500	53600	53500	199
576	20250116	093400	570591400	53500	53500	53600	53500	13
577	20250116	093300	569895700	53500	53600	53700	53500	101
578	20250116	093200	564482900	53600	53500	53700	53500	103
579	20250116	093100	558966600	53700	53600	53700	53500	12
580	20250116	093000	558323400	53600	53600	53600	53600	1
581	20250116	092900	558269800	53600	53600	53700	53600	82
582	20250116	092800	553874400	53600	53600	53600	53600	243
583	20250116	092700	540849600	53700	53500	53700	53500	16
584	20250116	092600	539990600	53500	53600	53600	53500	128
585	20250116	092500	533130800	53600	53600	53600	53600	107
586	20250116	092400	527395600	53500	53500	53600	53400	1572
587	20250116	092300	443306100	53600	53600	53700	53500	562
588	20250116	092200	413177500	53600	53700	53700	53600	656
589	20250116	092100	378007400	53700	53700	53800	53700	249
590	20250116	092000	364635600	53700	53700	53700	53700	36
591	20250116	091900	362702400	53700	53600	53700	53600	256
592	20250116	091800	348980400	53600	53500	53600	53500	368
593	20250116	091700	329264800	53400	53700	53700	53400	1032
594	20250116	091600	273999000	53600	53700	53700	53600	21
595	20250116	091500	272871900	53600	53700	53800	53600	988
596	20250116	091400	219813700	53800	53800	53800	53700	86
597	20250116	091300	215189200	53700	53800	53800	53700	192
598	20250116	091200	204864900	53800	53800	53800	53800	8
599	20250116	091100	204434500	53800	53900	53900	53800	691
600	20250116	091000	167245700	53900	53700	53900	53700	413
601	20250116	090900	145067200	53800	53800	53800	53700	93
602	20250116	090800	140063900	53800	53800	53800	53800	89
603	20250116	090700	135275700	53800	53900	53900	53800	641
604	20250116	090600	100788900	53800	53800	53800	53800	138
605	20250116	090500	93364500	53900	53900	53900	53900	410
606	20250116	090400	71265500	54000	54100	54100	54000	111
607	20250116	090300	65271400	54100	54000	54100	53900	469
608	20250116	090200	39945900	54000	54000	54000	54000	203
609	20250116	090100	28983900	54000	54100	54100	54000	15
610	20250116	090000	28173500	54200	54200	54200	54100	520