KissMeData/004700/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	184300	211529200	52900	52900	52900	52900	10
3	20250124	184200	211529200	52900	52900	52900	52900	0
4	20250124	184100	211529200	52900	52900	52900	52900	0
5	20250124	184000	211529200	52900	52900	52900	52900	0
6	20250124	183900	211529200	52900	52900	52900	52900	0
7	20250124	183800	211529200	52900	52900	52900	52900	0
8	20250124	183700	211529200	52900	52900	52900	52900	0
9	20250124	183600	211529200	52900	52900	52900	52900	0
10	20250124	183500	211529200	52900	52900	52900	52900	0
11	20250124	183400	211529200	52900	52900	52900	52900	0
12	20250124	183300	211529200	52900	52900	52900	52900	0
13	20250124	183200	211529200	52900	52900	52900	52900	0
14	20250124	183100	211529200	52900	52900	52900	52900	0
15	20250124	183000	211529200	52900	52900	52900	52900	0
16	20250124	182900	211529200	52900	52900	52900	52900	0
17	20250124	182800	211529200	52900	52900	52900	52900	0
18	20250124	182700	211529200	52900	52900	52900	52900	0
19	20250124	182600	211529200	52900	52900	52900	52900	0
20	20250124	182500	211529200	52900	52900	52900	52900	0
21	20250124	182400	211529200	52900	52900	52900	52900	0
22	20250124	182300	211529200	52900	52900	52900	52900	0
23	20250124	182200	211529200	52900	52900	52900	52900	0
24	20250124	182100	211529200	52900	52900	52900	52900	0
25	20250124	182000	211529200	52900	52900	52900	52900	0
26	20250124	181900	211529200	52900	52900	52900	52900	0
27	20250124	181800	211529200	52900	52900	52900	52900	0
28	20250124	181700	211529200	52900	52900	52900	52900	0
29	20250124	181600	211529200	52900	52900	52900	52900	0
30	20250124	181500	211529200	52900	52900	52900	52900	0
31	20250124	181400	211529200	52900	52900	52900	52900	0
32	20250124	181300	211529200	52900	52900	52900	52900	10
33	20250124	181200	211529200	52900	52900	52900	52900	0
34	20250124	181100	211529200	52900	52900	52900	52900	0
35	20250124	181000	211529200	52900	52900	52900	52900	0
36	20250124	180900	211529200	52900	52900	52900	52900	0
37	20250124	180800	211529200	52900	52900	52900	52900	0
38	20250124	180700	211529200	52900	52900	52900	52900	0
39	20250124	180600	211529200	52900	52900	52900	52900	0
40	20250124	180500	211529200	52900	52900	52900	52900	0
41	20250124	180400	211529200	52900	52900	52900	52900	0
42	20250124	180300	211529200	52900	52900	52900	52900	0
43	20250124	180200	211529200	52900	52900	52900	52900	0
44	20250124	180100	211529200	52900	52900	52900	52900	0
45	20250124	180000	211529200	52900	52900	52900	52900	0
46	20250124	175900	211529200	52900	52900	52900	52900	0
47	20250124	175800	211529200	52900	52900	52900	52900	0
48	20250124	175700	211529200	52900	52900	52900	52900	0
49	20250124	175600	211529200	52900	52900	52900	52900	0
50	20250124	175500	211529200	52900	52900	52900	52900	0
51	20250124	175400	211529200	52900	52900	52900	52900	0
52	20250124	175300	211529200	52900	52900	52900	52900	0
53	20250124	175200	211529200	52900	52900	52900	52900	0
54	20250124	175100	211529200	52900	52900	52900	52900	0
55	20250124	175000	211529200	52900	52900	52900	52900	0
56	20250124	174900	211529200	52900	52900	52900	52900	0
57	20250124	174800	211529200	52900	52900	52900	52900	0
58	20250124	174700	211529200	52900	52900	52900	52900	0
59	20250124	174600	211529200	52900	52900	52900	52900	0
60	20250124	174500	211529200	52900	52900	52900	52900	0
61	20250124	174400	211529200	52900	52900	52900	52900	0
62	20250124	174300	211529200	52900	52900	52900	52900	10
63	20250124	174200	211529200	52900	52900	52900	52900	0
64	20250124	174100	211529200	52900	52900	52900	52900	0
65	20250124	174000	211529200	52900	52900	52900	52900	0
66	20250124	173900	211529200	52900	52900	52900	52900	0
67	20250124	173800	211529200	52900	52900	52900	52900	0
68	20250124	173700	211529200	52900	52900	52900	52900	0
69	20250124	173600	211529200	52900	52900	52900	52900	0
70	20250124	173500	211529200	52900	52900	52900	52900	0
71	20250124	173400	211529200	52900	52900	52900	52900	0
72	20250124	173300	211529200	52900	52900	52900	52900	0
73	20250124	173200	211529200	52900	52900	52900	52900	0
74	20250124	173100	211529200	52900	52900	52900	52900	0
75	20250124	173000	211529200	52900	52900	52900	52900	0
76	20250124	172900	211529200	52900	52900	52900	52900	0
77	20250124	172800	211529200	52900	52900	52900	52900	0
78	20250124	172700	211529200	52900	52900	52900	52900	0
79	20250124	172600	211529200	52900	52900	52900	52900	0
80	20250124	172500	211529200	52900	52900	52900	52900	0
81	20250124	172400	211529200	52900	52900	52900	52900	0
82	20250124	172300	211529200	52900	52900	52900	52900	0
83	20250124	172200	211529200	52900	52900	52900	52900	0
84	20250124	172100	211529200	52900	52900	52900	52900	0
85	20250124	172000	211529200	52900	52900	52900	52900	0
86	20250124	171900	211529200	52900	52900	52900	52900	0
87	20250124	171800	211529200	52900	52900	52900	52900	0
88	20250124	171700	211529200	52900	52900	52900	52900	0
89	20250124	171600	211529200	52900	52900	52900	52900	0
90	20250124	171500	211529200	52900	52900	52900	52900	0
91	20250124	171400	211529200	52900	52900	52900	52900	0
92	20250124	171300	211529200	52900	52900	52900	52900	10
93	20250124	171200	211529200	52900	52900	52900	52900	0
94	20250124	171100	211529200	52900	52900	52900	52900	0
95	20250124	171000	211529200	52900	52900	52900	52900	0
96	20250124	170900	211529200	52900	52900	52900	52900	0
97	20250124	170800	211529200	52900	52900	52900	52900	0
98	20250124	170700	211529200	52900	52900	52900	52900	0
99	20250124	170600	211529200	52900	52900	52900	52900	0
100	20250124	170500	211529200	52900	52900	52900	52900	0
101	20250124	170400	211529200	52900	52900	52900	52900	0
102	20250124	170300	211529200	52900	52900	52900	52900	0
103	20250124	170200	211529200	52900	52900	52900	52900	0
104	20250124	170100	211529200	52900	52900	52900	52900	0
105	20250124	170000	211529200	52900	52900	52900	52900	0
106	20250124	165900	211529200	52900	52900	52900	52900	0
107	20250124	165800	211529200	52900	52900	52900	52900	0
108	20250124	165700	211529200	52900	52900	52900	52900	0
109	20250124	165600	211529200	52900	52900	52900	52900	0
110	20250124	165500	211529200	52900	52900	52900	52900	0
111	20250124	165400	211529200	52900	52900	52900	52900	0
112	20250124	165300	211529200	52900	52900	52900	52900	0
113	20250124	165200	211529200	52900	52900	52900	52900	0
114	20250124	165100	211529200	52900	52900	52900	52900	0
115	20250124	165000	211529200	52900	52900	52900	52900	0
116	20250124	164900	211529200	52900	52900	52900	52900	0
117	20250124	164800	211529200	52900	52900	52900	52900	0
118	20250124	164700	211529200	52900	52900	52900	52900	0
119	20250124	164600	211529200	52900	52900	52900	52900	0
120	20250124	164500	211529200	52900	52900	52900	52900	0
121	20250124	164400	211529200	52900	52900	52900	52900	0
122	20250124	164300	211529200	52900	52900	52900	52900	10
123	20250124	164200	211529200	52900	52900	52900	52900	0
124	20250124	164100	211529200	52900	52900	52900	52900	0
125	20250124	164000	211529200	52900	52900	52900	52900	0
126	20250124	163900	211529200	52900	52900	52900	52900	0
127	20250124	163800	211529200	52900	52900	52900	52900	0
128	20250124	163700	211529200	52900	52900	52900	52900	0
129	20250124	163600	211529200	52900	52900	52900	52900	0
130	20250124	163500	211529200	52900	52900	52900	52900	0
131	20250124	163400	211529200	52900	52900	52900	52900	0
132	20250124	163300	211529200	52900	52900	52900	52900	0
133	20250124	163200	211529200	52900	52900	52900	52900	0
134	20250124	163100	211529200	52900	52900	52900	52900	0
135	20250124	163000	211529200	52900	52900	52900	52900	0
136	20250124	162900	211529200	52900	52900	52900	52900	0
137	20250124	162800	211529200	52900	52900	52900	52900	0
138	20250124	162700	211529200	52900	52900	52900	52900	0
139	20250124	162600	211529200	52900	52900	52900	52900	0
140	20250124	162500	211529200	52900	52900	52900	52900	0
141	20250124	162400	211529200	52900	52900	52900	52900	0
142	20250124	162300	211529200	52900	52900	52900	52900	0
143	20250124	162200	211529200	52900	52900	52900	52900	0
144	20250124	162100	211529200	52900	52900	52900	52900	0
145	20250124	162000	211529200	52900	52900	52900	52900	0
146	20250124	161900	211529200	52900	52900	52900	52900	0
147	20250124	161800	211529200	52900	52900	52900	52900	0
148	20250124	161700	211529200	52900	52900	52900	52900	0
149	20250124	161600	211529200	52900	52900	52900	52900	0
150	20250124	161500	211529200	52900	52900	52900	52900	0
151	20250124	161400	211529200	52900	52900	52900	52900	0
152	20250124	161300	211529200	52900	52900	52900	52900	10
153	20250124	161200	211529200	52900	52900	52900	52900	0
154	20250124	161100	211529200	52900	52900	52900	52900	0
155	20250124	161000	211529200	52900	52900	52900	52900	0
156	20250124	160900	211529200	52900	52900	52900	52900	0
157	20250124	160800	211529200	52900	52900	52900	52900	0
158	20250124	160700	211529200	52900	52900	52900	52900	0
159	20250124	160600	211529200	52900	52900	52900	52900	0
160	20250124	160500	211529200	52900	52900	52900	52900	0
161	20250124	160400	211529200	52900	52900	52900	52900	0
162	20250124	160300	211529200	52900	52900	52900	52900	0
163	20250124	160200	211529200	52900	52900	52900	52900	0
164	20250124	160100	211529200	52900	52900	52900	52900	0
165	20250124	160000	211529200	52900	52900	52900	52900	0
166	20250124	155900	211529200	52900	52900	52900	52900	0
167	20250124	155800	211529200	52900	52900	52900	52900	0
168	20250124	155700	211529200	52900	52900	52900	52900	0
169	20250124	155600	211529200	52900	52900	52900	52900	0
170	20250124	155500	211529200	52900	52900	52900	52900	0
171	20250124	155400	211529200	52900	52900	52900	52900	0
172	20250124	155300	211529200	52900	52900	52900	52900	0
173	20250124	155200	211529200	52900	52900	52900	52900	0
174	20250124	155100	211529200	52900	52900	52900	52900	0
175	20250124	155000	211529200	52900	52900	52900	52900	0
176	20250124	154900	211529200	52900	52900	52900	52900	0
177	20250124	154800	211529200	52900	52900	52900	52900	0
178	20250124	154700	211529200	52900	52900	52900	52900	0
179	20250124	154600	211529200	52900	52900	52900	52900	0
180	20250124	154500	211529200	52900	52900	52900	52900	0
181	20250124	154400	211529200	52900	52900	52900	52900	0
182	20250124	154300	211529200	52900	52900	52900	52900	10
183	20250124	154200	211529200	52900	52900	52900	52900	0
184	20250124	154100	211529200	52900	52900	52900	52900	0
185	20250124	154000	211529200	52900	52900	52900	52900	0
186	20250124	153900	211529200	52900	52900	52900	52900	0
187	20250124	153800	211529200	52900	52900	52900	52900	0
188	20250124	153700	211529200	52900	52900	52900	52900	0
189	20250124	153600	211529200	52900	52900	52900	52900	0
190	20250124	153500	211529200	52900	52900	52900	52900	0
191	20250124	153400	211529200	52900	52900	52900	52900	0
192	20250124	153300	211529200	52900	52900	52900	52900	0
193	20250124	153200	211529200	52900	52900	52900	52900	0
194	20250124	153100	211529200	52900	52900	52900	52900	0
195	20250124	153000	211529200	52900	52900	52900	52900	10
196	20250124	152900	211000200	52900	52900	52900	52900	0
197	20250124	152800	211000200	52900	52900	52900	52900	0
198	20250124	152700	211000200	52900	52900	52900	52900	0
199	20250124	152600	211000200	52900	52900	52900	52900	0
200	20250124	152500	211000200	52900	52900	52900	52900	0
201	20250124	152400	211000200	52900	52900	52900	52900	0
202	20250124	152300	211000200	52900	52900	52900	52900	0
203	20250124	152200	211000200	52900	52900	52900	52900	0
204	20250124	152100	211000200	52900	52900	52900	52900	0
205	20250124	152000	211000200	52900	52900	52900	52900	0
206	20250124	151900	211000200	52900	52900	52900	52900	0
207	20250124	151800	211000200	52900	52900	52900	52900	2
208	20250124	151700	210894400	53000	53000	53000	53000	0
209	20250124	151600	210894400	53000	53000	53000	53000	3
210	20250124	151500	210735400	53000	53000	53000	53000	5
211	20250124	151400	210470400	53000	52800	53000	52800	27
212	20250124	151300	209042300	52800	52800	52800	52800	0
213	20250124	151200	209042300	52800	52800	52900	52800	8
214	20250124	151100	208619400	52900	52900	52900	52900	0
215	20250124	151000	208619400	52900	52200	52900	52200	30
216	20250124	150900	207035900	52800	52800	52800	52800	0
217	20250124	150800	207035900	52800	52800	52800	52800	2
218	20250124	150700	206930300	52800	52800	52800	52800	0
219	20250124	150600	206930300	52800	52800	52800	52800	4
220	20250124	150500	206719100	52800	52800	52800	52800	0
221	20250124	150400	206719100	52800	52600	52800	52600	9
222	20250124	150300	206244100	52800	52800	52800	52800	1
223	20250124	150200	206191300	52800	52600	52800	52600	2
224	20250124	150100	206085900	52800	52800	52800	52800	0
225	20250124	150000	206085900	52800	52700	52800	52700	2
226	20250124	145900	205980400	52800	52800	52800	52800	13
227	20250124	145800	205294000	52800	52800	52800	52800	0
228	20250124	145700	205294000	52800	52800	52800	52800	2
229	20250124	145600	205188400	52800	52800	52800	52800	0
230	20250124	145500	205188400	52800	52800	52800	52800	2
231	20250124	145400	205082800	52800	52800	52800	52800	0
232	20250124	145300	205082800	52800	52800	52800	52800	3
233	20250124	145200	204924400	52700	52700	52700	52700	0
234	20250124	145100	204924400	52700	52700	52700	52700	1
235	20250124	145000	204871700	52900	52900	52900	52900	0
236	20250124	144900	204871700	52900	52900	52900	52900	3
237	20250124	144800	204713000	52900	52900	52900	52900	0
238	20250124	144700	204713000	52900	52900	52900	52900	3
239	20250124	144600	204554300	52900	52900	52900	52900	0
240	20250124	144500	204554300	52900	52900	52900	52900	0
241	20250124	144400	204554300	52900	52900	52900	52900	2
242	20250124	144300	204448500	52900	52900	52900	52900	0
243	20250124	144200	204448500	52900	52900	52900	52900	3
244	20250124	144100	204289800	52900	52900	52900	52900	0
245	20250124	144000	204289800	52900	52900	52900	52900	2
246	20250124	143900	204184000	52900	52900	52900	52900	0
247	20250124	143800	204184000	52900	52900	52900	52900	2
248	20250124	143700	204078200	52900	52900	52900	52900	0
249	20250124	143600	204078200	52900	52900	52900	52900	3
250	20250124	143500	203919500	52900	52900	52900	52900	0
251	20250124	143400	203919500	52900	52900	52900	52900	2
252	20250124	143300	203813700	52900	52900	52900	52900	2
253	20250124	143200	203707900	52900	52900	52900	52900	2
254	20250124	143100	203602100	52900	52900	52900	52900	0
255	20250124	143000	203602100	52900	52900	52900	52900	0
256	20250124	142900	203602100	52900	52900	52900	52900	3
257	20250124	142800	203443400	52900	52900	52900	52900	0
258	20250124	142700	203443400	52900	52900	52900	52900	2
259	20250124	142600	203337600	52900	52900	52900	52900	0
260	20250124	142500	203337600	52900	52900	52900	52900	2
261	20250124	142400	203231800	52900	52900	52900	52900	0
262	20250124	142300	203231800	52900	52900	52900	52900	3
263	20250124	142200	203073100	52900	52900	52900	52900	0
264	20250124	142100	203073100	52900	52900	52900	52900	2
265	20250124	142000	202967300	52900	52900	52900	52900	0
266	20250124	141900	202967300	52900	52900	52900	52900	2
267	20250124	141800	202861500	52900	52900	52900	52900	0
268	20250124	141700	202861500	52900	52900	52900	52900	3
269	20250124	141600	202702800	52900	52900	52900	52900	0
270	20250124	141500	202702800	52900	52900	52900	52900	0
271	20250124	141400	202702800	52900	52900	52900	52900	2
272	20250124	141300	202597000	52900	52900	52900	52900	0
273	20250124	141200	202597000	52900	52900	52900	52900	3
274	20250124	141100	202438300	53000	53000	53000	53000	0
275	20250124	141000	202438300	53000	53000	53000	53000	2
276	20250124	140900	202332300	52900	52900	52900	52900	0
277	20250124	140800	202332300	52900	52900	52900	52900	2
278	20250124	140700	202226500	52900	52900	52900	52900	0
279	20250124	140600	202226500	52900	52700	52900	52700	4
280	20250124	140500	202015100	52900	52600	53000	52600	105
281	20250124	140400	196461300	52800	52800	52900	52600	9
282	20250124	140300	195986300	52900	52900	52900	52900	0
283	20250124	140200	195986300	52900	52800	52900	52800	23
284	20250124	140100	194771600	52800	52700	52800	52700	13
285	20250124	140000	194085600	52600	52600	52600	52600	0
286	20250124	135900	194085600	52600	52800	52800	52600	2
287	20250124	135800	193980200	52900	52900	52900	52900	0
288	20250124	135700	193980200	52900	52900	52900	52900	2
289	20250124	135600	193874400	52900	52900	52900	52900	0
290	20250124	135500	193874400	52900	52900	52900	52900	2
291	20250124	135400	193768600	52900	52900	52900	52900	0
292	20250124	135300	193768600	52900	52700	53000	52700	31
293	20250124	135200	192132800	52700	52700	52700	52700	0
294	20250124	135100	192132800	52700	52700	52700	52700	54
295	20250124	135000	189287000	52700	52700	52700	52700	0
296	20250124	134900	189287000	52700	52700	52700	52700	2
297	20250124	134800	189181600	52700	52700	52700	52700	27
298	20250124	134700	187758700	52700	52500	52700	52500	118
299	20250124	134600	181552000	52600	52600	52600	52600	0
300	20250124	134500	181552000	52600	52600	52700	52600	108
301	20250124	134400	175871000	52600	52600	52600	52600	0
302	20250124	134300	175871000	52600	52600	52600	52600	0
303	20250124	134200	175871000	52600	52500	52700	52500	32
304	20250124	134100	174188200	52500	52500	52500	52500	0
305	20250124	134000	174188200	52500	52500	52500	52500	2
306	20250124	133900	174083200	52500	52500	52500	52500	0
307	20250124	133800	174083200	52500	52500	52500	52500	2
308	20250124	133700	173978200	52500	52500	52500	52500	2
309	20250124	133600	173873200	52600	52600	52600	52600	3
310	20250124	133500	173715400	52600	52600	52600	52600	0
311	20250124	133400	173715400	52600	52600	52600	52600	2
312	20250124	133300	173610200	52500	52500	52500	52500	0
313	20250124	133200	173610200	52500	52500	52500	52500	1
314	20250124	133100	173557700	52700	52700	52700	52700	0
315	20250124	133000	173557700	52700	52600	52700	52600	4
316	20250124	132900	173347200	52700	52700	52700	52700	23
317	20250124	132800	172135100	53000	53000	53300	52700	52
318	20250124	132700	169379100	52900	52700	53300	52700	260
319	20250124	132600	155612700	52700	52400	52700	52300	150
320	20250124	132500	147749500	52400	52400	52400	52400	2
321	20250124	132400	147644700	52400	52400	52400	52400	0
322	20250124	132300	147644700	52400	52400	52400	52400	3
323	20250124	132200	147487500	52400	52400	52400	52400	41
324	20250124	132100	145339100	52400	52400	52400	52400	106
325	20250124	132000	139784700	52400	52400	52400	52400	0
326	20250124	131900	139784700	52400	52400	52400	52400	2
327	20250124	131800	139679900	52400	52400	52400	52400	0
328	20250124	131700	139679900	52400	52400	52400	52400	3
329	20250124	131600	139522700	52400	52400	52400	52400	0
330	20250124	131500	139522700	52400	52400	52400	52400	279
331	20250124	131400	124903100	52400	52400	52400	52400	0
332	20250124	131300	124903100	52400	52400	52400	52400	0
333	20250124	131200	124903100	52400	52400	52400	52400	158
334	20250124	131100	116623900	52400	52400	52400	52400	155
335	20250124	131000	108501900	52400	52400	52400	52400	2
336	20250124	130900	108397100	52400	52400	52400	52400	0
337	20250124	130800	108397100	52400	52400	52400	52400	2
338	20250124	130700	108292300	52400	52400	52400	52400	0
339	20250124	130600	108292300	52400	52400	52400	52400	3
340	20250124	130500	108135100	52400	52400	52400	52400	0
341	20250124	130400	108135100	52400	52400	52400	52400	2
342	20250124	130300	108030300	52400	52400	52400	52400	0
343	20250124	130200	108030300	52400	52400	52400	52400	2
344	20250124	130100	107925500	52400	52300	52400	52300	106
345	20250124	130000	102373900	52300	52300	52300	52300	3
346	20250124	125900	102217000	52400	52400	52400	52400	0
347	20250124	125800	102217000	52400	52400	52400	52400	0
348	20250124	125700	102217000	52400	52200	52400	52200	22
349	20250124	125600	101068000	52200	52200	52200	52200	0
350	20250124	125500	101068000	52200	52200	52200	52200	2
351	20250124	125400	100963600	52200	52200	52200	52200	0
352	20250124	125300	100963600	52200	52200	52200	52200	3
353	20250124	125200	100807000	52200	52200	52200	52200	0
354	20250124	125100	100807000	52200	52200	52200	52200	2
355	20250124	125000	100702600	52200	52200	52200	52200	0
356	20250124	124900	100702600	52200	52200	52200	52200	2
357	20250124	124800	100598200	52100	52100	52100	52100	0
358	20250124	124700	100598200	52100	52100	52100	51800	21
359	20250124	124600	99507000	52200	52200	52200	52200	0
360	20250124	124500	99507000	52200	52200	52200	52200	2
361	20250124	124400	99402600	52200	52200	52200	52200	0
362	20250124	124300	99402600	52200	52200	52200	52200	3
363	20250124	124200	99246000	52200	52200	52200	52200	0
364	20250124	124100	99246000	52200	52200	52200	52200	0
365	20250124	124000	99246000	52200	52200	52200	52200	2
366	20250124	123900	99141600	52200	52200	52200	52200	0
367	20250124	123800	99141600	52200	52200	52200	52200	2
368	20250124	123700	99037200	52200	52200	52200	52200	0
369	20250124	123600	99037200	52200	52200	52200	52200	3
370	20250124	123500	98880600	52200	52200	52200	52200	0
371	20250124	123400	98880600	52200	52200	52200	52200	2
372	20250124	123300	98776200	52200	52200	52200	52200	0
373	20250124	123200	98776200	52200	52200	52200	52200	2
374	20250124	123100	98671800	52200	52200	52200	52200	1
375	20250124	123000	98619600	52200	52200	52200	52200	3
376	20250124	122900	98463000	52200	52200	52200	52200	0
377	20250124	122800	98463000	52200	52200	52200	52200	2
378	20250124	122700	98358600	52200	52200	52200	52200	0
379	20250124	122600	98358600	52200	52200	52200	52200	0
380	20250124	122500	98358600	52200	52200	52200	52200	2
381	20250124	122400	98254200	52200	52200	52200	52200	0
382	20250124	122300	98254200	52200	52200	52200	52200	4
383	20250124	122200	98045400	52200	52200	52200	52200	2
384	20250124	122100	97941000	52100	52100	52100	52100	1
385	20250124	122000	97888900	52100	52100	52100	52100	0
386	20250124	121900	97888900	52100	52100	52100	52100	2
387	20250124	121800	97784700	52100	52100	52100	52100	1
388	20250124	121700	97732600	52000	52000	52000	52000	1
389	20250124	121600	97680600	52200	52200	52200	52200	0
390	20250124	121500	97680600	52200	52000	52200	52000	46
391	20250124	121400	95288200	52000	52000	52000	52000	0
392	20250124	121300	95288200	52000	52000	52000	52000	3
393	20250124	121200	95132200	52000	52000	52000	52000	0
394	20250124	121100	95132200	52000	52000	52000	52000	0
395	20250124	121000	95132200	52000	52000	52000	52000	2
396	20250124	120900	95028200	52000	52000	52000	52000	0
397	20250124	120800	95028200	52000	52000	52000	52000	2
398	20250124	120700	94924200	52000	52000	52000	52000	0
399	20250124	120600	94924200	52000	52000	52000	52000	3
400	20250124	120500	94768200	52000	52000	52000	52000	0
401	20250124	120400	94768200	52000	52000	52000	52000	2
402	20250124	120300	94664200	52000	52000	52000	52000	0
403	20250124	120200	94664200	52000	52000	52000	52000	2
404	20250124	120100	94560200	52000	52000	52000	52000	0
405	20250124	120000	94560200	52000	52000	52000	52000	3
406	20250124	115900	94404200	51900	51900	51900	51900	0
407	20250124	115800	94404200	51900	51900	51900	51900	1
408	20250124	115700	94352300	51900	51900	51900	51900	26
409	20250124	115600	93002900	51900	51900	51900	51900	0
410	20250124	115500	93002900	51900	51900	51900	51900	2
411	20250124	115400	92899100	51900	51900	51900	51900	5
412	20250124	115300	92639600	51900	51900	51900	51900	3
413	20250124	115200	92483900	51900	51900	51900	51900	0
414	20250124	115100	92483900	51900	51900	51900	51900	2
415	20250124	115000	92380100	51900	51900	51900	51900	0
416	20250124	114900	92380100	51900	51900	51900	51900	2
417	20250124	114800	92276300	51900	51900	51900	51900	0
418	20250124	114700	92276300	51900	51900	51900	51900	3
419	20250124	114600	92120600	51900	51900	51900	51900	0
420	20250124	114500	92120600	51900	51900	51900	51900	2
421	20250124	114400	92016800	51900	51900	51900	51900	0
422	20250124	114300	92016800	51900	51900	51900	51900	3
423	20250124	114200	91861100	51900	51900	51900	51900	0
424	20250124	114100	91861100	51900	51900	51900	51900	0
425	20250124	114000	91861100	51900	51900	51900	51900	2
426	20250124	113900	91757300	51900	51900	51900	51900	0
427	20250124	113800	91757300	51900	51900	51900	51900	2
428	20250124	113700	91653500	51900	51900	51900	51900	0
429	20250124	113600	91653500	51900	51900	51900	51900	3
430	20250124	113500	91497800	51900	51900	51900	51900	0
431	20250124	113400	91497800	51900	51900	51900	51900	2
432	20250124	113300	91394000	51900	51900	51900	51900	0
433	20250124	113200	91394000	51900	51900	51900	51900	2
434	20250124	113100	91290200	51900	51900	51900	51900	0
435	20250124	113000	91290200	51900	51900	51900	51900	3
436	20250124	112900	91134500	51900	51900	51900	51900	0
437	20250124	112800	91134500	51900	51900	51900	51900	2
438	20250124	112700	91030700	51900	51900	51900	51900	0
439	20250124	112600	91030700	51900	51900	51900	51900	2
440	20250124	112500	90926900	51900	51900	51900	51900	0
441	20250124	112400	90926900	51900	51900	51900	51900	0
442	20250124	112300	90926900	51900	51900	51900	51900	3
443	20250124	112200	90771200	51900	51900	51900	51900	0
444	20250124	112100	90771200	51900	51900	51900	51900	2
445	20250124	112000	90667400	51900	51900	51900	51900	0
446	20250124	111900	90667400	51900	51900	51900	51900	2
447	20250124	111800	90563600	51900	51900	51900	51900	0
448	20250124	111700	90563600	51900	51900	51900	51900	3
449	20250124	111600	90407900	51800	51800	51800	51800	0
450	20250124	111500	90407900	51800	51800	51800	51800	1
451	20250124	111400	90356100	51800	51800	51800	51800	0
452	20250124	111300	90356100	51800	51800	51800	51800	3
453	20250124	111200	90200700	51700	51700	51700	51700	1
454	20250124	111100	90149000	51900	51900	51900	51900	2
455	20250124	111000	90045200	51900	51900	51900	51900	0
456	20250124	110900	90045200	51900	51900	51900	51900	0
457	20250124	110800	90045200	51900	51900	51900	51900	2
458	20250124	110700	89941400	51900	51900	51900	51900	0
459	20250124	110600	89941400	51900	51900	51900	51900	3
460	20250124	110500	89785700	52000	52000	52000	52000	0
461	20250124	110400	89785700	52000	52000	52000	52000	2
462	20250124	110300	89681700	52000	52000	52000	52000	0
463	20250124	110200	89681700	52000	52000	52000	52000	2
464	20250124	110100	89577700	51700	51700	51700	51700	0
465	20250124	110000	89577700	51700	51900	51900	51700	68
466	20250124	105900	86056300	51900	51900	51900	51900	185
467	20250124	105800	76454800	52000	52000	52000	52000	2
468	20250124	105700	76350800	52000	52000	52000	52000	0
469	20250124	105600	76350800	52000	52000	52000	52000	2
470	20250124	105500	76246800	52000	52000	52000	52000	5
471	20250124	105400	75986800	52000	52000	52000	52000	12
472	20250124	105300	75362800	51900	52000	52000	51900	4
473	20250124	105200	75154900	52000	52100	52100	52000	6
474	20250124	105100	74842600	52100	52100	52100	52100	2
475	20250124	105000	74738400	52100	52100	52100	52100	4
476	20250124	104900	74530000	52000	52000	52000	52000	1
477	20250124	104800	74478000	51900	51900	51900	51900	1
478	20250124	104700	74426100	52000	52300	52300	52000	1424
479	20250124	104600	368800	52700	52700	52700	52700	0
480	20250124	104500	368800	52700	52700	52700	52700	0
481	20250124	104400	368800	52700	52700	52700	52700	0
482	20250124	104300	368800	52700	52700	52700	52700	0
483	20250124	104200	368800	52700	52700	52700	52700	0
484	20250124	104100	368800	52700	52600	52700	52600	3
485	20250124	104000	210900	52700	52700	52700	52700	0
486	20250124	103900	210900	52700	52700	52700	52700	0
487	20250124	103800	210900	52700	52700	52700	52700	0
488	20250124	103700	210900	52700	52700	52700	52700	0
489	20250124	103600	210900	52700	52700	52700	52700	0
490	20250124	103500	210900	52700	52700	52700	52700	0
491	20250124	103400	210900	52700	52700	52700	52700	0
492	20250124	103300	210900	52700	52700	52700	52700	0
493	20250124	103200	210900	52700	52700	52700	52700	0
494	20250124	103100	210900	52700	52700	52700	52700	0
495	20250124	103000	210900	52700	52700	52700	52700	0
496	20250124	102900	210900	52700	52700	52700	52700	0
497	20250124	102800	210900	52700	52700	52700	52700	0
498	20250124	102700	210900	52700	52700	52700	52700	0
499	20250124	102600	210900	52700	52700	52700	52700	0
500	20250124	102500	210900	52700	52700	52700	52700	0
501	20250124	102400	210900	52700	52700	52700	52700	0
502	20250124	102300	210900	52700	52700	52700	52700	0
503	20250124	102200	210900	52700	52700	52700	52700	0
504	20250124	102100	210900	52700	52700	52700	52700	0
505	20250124	102000	210900	52700	52700	52700	52700	0
506	20250124	101900	210900	52700	52700	52700	52700	0
507	20250124	101800	210900	52700	52700	52700	52700	0
508	20250124	101700	210900	52700	52700	52700	52700	0
509	20250124	101600	210900	52700	52700	52700	52700	0
510	20250124	101500	210900	52700	52700	52700	52700	0
511	20250124	101400	210900	52700	52700	52700	52700	0
512	20250124	101300	210900	52700	52700	52700	52700	0
513	20250124	101200	210900	52700	52700	52700	52700	0
514	20250124	101100	210900	52700	52700	52700	52700	0
515	20250124	101000	210900	52700	52700	52700	52700	0
516	20250124	100900	210900	52700	52700	52700	52700	0
517	20250124	100800	210900	52700	52700	52700	52700	0
518	20250124	100700	210900	52700	52700	52700	52700	0
519	20250124	100600	210900	52700	52700	52700	52700	0
520	20250124	100500	210900	52700	52700	52700	52700	0
521	20250124	100400	210900	52700	52700	52700	52700	0
522	20250124	100300	210900	52700	52700	52700	52700	0
523	20250124	100200	210900	52700	52700	52700	52700	0
524	20250124	100100	210900	52700	52700	52700	52700	0
525	20250124	100000	210900	52700	52600	52700	52600	2
526	20250124	095900	105600	52700	52700	52700	52700	0
527	20250124	095800	105600	52700	52700	52700	52700	0
528	20250124	095700	105600	52700	52700	52700	52700	0
529	20250124	095600	105600	52700	52700	52700	52700	0
530	20250124	095500	105600	52700	52700	52700	52700	0
531	20250124	095400	105600	52700	52700	52700	52700	0
532	20250124	095300	105600	52700	52700	52700	52700	0
533	20250124	095200	105600	52700	52700	52700	52700	0
534	20250124	095100	105600	52700	52700	52700	52700	0
535	20250124	095000	105600	52700	52700	52700	52700	0
536	20250124	094900	105600	52700	52700	52700	52700	0
537	20250124	094800	105600	52700	52700	52700	52700	0
538	20250124	094700	105600	52700	52700	52700	52700	0
539	20250124	094600	105600	52700	52700	52700	52700	0
540	20250124	094500	105600	52700	52700	52700	52700	0
541	20250124	094400	105600	52700	52700	52700	52700	0
542	20250124	094300	105600	52700	52700	52700	52700	0
543	20250124	094200	105600	52700	52700	52700	52700	0
544	20250124	094100	105600	52700	52700	52700	52700	0
545	20250124	094000	105600	52700	52700	52700	52700	0
546	20250124	093900	105600	52700	52700	52700	52700	0
547	20250124	093800	105600	52700	52700	52700	52700	0
548	20250124	093700	105600	52700	52700	52700	52700	0
549	20250124	093600	105600	52700	52700	52700	52700	0
550	20250124	093500	105600	52700	52700	52700	52700	0
551	20250124	093400	105600	52700	52700	52700	52700	0
552	20250124	093300	105600	52700	52700	52700	52700	0
553	20250124	093200	105600	52700	52700	52700	52700	0
554	20250124	093100	105600	52700	52700	52700	52700	0
555	20250124	093000	105600	52700	52700	52700	52700	0
556	20250124	092900	105600	52700	52700	52700	52700	0
557	20250124	092800	105600	52700	52700	52700	52700	0
558	20250124	092700	105600	52700	52700	52700	52700	0
559	20250124	092600	105600	52700	52700	52700	52700	0
560	20250124	092500	105600	52700	52700	52700	52700	0
561	20250124	092400	105600	52700	52700	52700	52700	0
562	20250124	092300	105600	52700	52700	52700	52700	0
563	20250124	092200	105600	52700	52700	52700	52700	0
564	20250124	092100	105600	52700	52700	52700	52700	0
565	20250124	092000	105600	52700	52700	52700	52700	0
566	20250124	091900	105600	52700	52700	52700	52700	0
567	20250124	091800	105600	52700	52700	52700	52700	0
568	20250124	091700	105600	52700	52700	52700	52700	0
569	20250124	091600	105600	52700	52700	52700	52700	0
570	20250124	091500	105600	52700	52700	52700	52700	0
571	20250124	091400	105600	52700	52700	52700	52700	0
572	20250124	091300	105600	52700	52700	52700	52700	0
573	20250124	091200	105600	52700	52700	52700	52700	0
574	20250124	091100	105600	52700	52700	52700	52700	0
575	20250124	091000	105600	52700	52700	52700	52700	0
576	20250124	090900	105600	52700	52700	52700	52700	0
577	20250124	090800	105600	52700	52700	52700	52700	1
578	20250124	090700	52900	52900	52900	52900	52900	0
579	20250124	090600	52900	52900	52900	52900	52900	0
580	20250124	090500	52900	52900	52900	52900	52900	0
581	20250124	090400	52900	52900	52900	52900	52900	0
582	20250124	090300	52900	52900	52900	52900	52900	0
583	20250124	090200	52900	52900	52900	52900	52900	0
584	20250124	090100	52900	52900	52900	52900	52900	0
585	20250124	090000	52900	52900	52900	52900	52900	1