KissMeData/120030/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201800	210872000	98000	98000	98000	98000	28
3	20250124	201700	210872000	98000	98000	98000	98000	0
4	20250124	201600	210872000	98000	98000	98000	98000	0
5	20250124	201500	210872000	98000	98000	98000	98000	0
6	20250124	201400	210872000	98000	98000	98000	98000	0
7	20250124	201300	210872000	98000	98000	98000	98000	0
8	20250124	201200	210872000	98000	98000	98000	98000	0
9	20250124	201100	210872000	98000	98000	98000	98000	0
10	20250124	201000	210872000	98000	98000	98000	98000	0
11	20250124	200900	210872000	98000	98000	98000	98000	0
12	20250124	200800	210872000	98000	98000	98000	98000	0
13	20250124	200700	210872000	98000	98000	98000	98000	0
14	20250124	200600	210872000	98000	98000	98000	98000	0
15	20250124	200500	210872000	98000	98000	98000	98000	0
16	20250124	200400	210872000	98000	98000	98000	98000	0
17	20250124	200300	210872000	98000	98000	98000	98000	0
18	20250124	200200	210872000	98000	98000	98000	98000	0
19	20250124	200100	210872000	98000	98000	98000	98000	0
20	20250124	200000	210872000	98000	98000	98000	98000	0
21	20250124	195900	210872000	98000	98000	98000	98000	0
22	20250124	195800	210872000	98000	98000	98000	98000	0
23	20250124	195700	210872000	98000	98000	98000	98000	0
24	20250124	195600	210872000	98000	98000	98000	98000	0
25	20250124	195500	210872000	98000	98000	98000	98000	0
26	20250124	195400	210872000	98000	98000	98000	98000	0
27	20250124	195300	210872000	98000	98000	98000	98000	0
28	20250124	195200	210872000	98000	98000	98000	98000	0
29	20250124	195100	210872000	98000	98000	98000	98000	0
30	20250124	195000	210872000	98000	98000	98000	98000	0
31	20250124	194900	210872000	98000	98000	98000	98000	0
32	20250124	194800	210872000	98000	98000	98000	98000	28
33	20250124	194700	210872000	98000	98000	98000	98000	0
34	20250124	194600	210872000	98000	98000	98000	98000	0
35	20250124	194500	210872000	98000	98000	98000	98000	0
36	20250124	194400	210872000	98000	98000	98000	98000	0
37	20250124	194300	210872000	98000	98000	98000	98000	0
38	20250124	194200	210872000	98000	98000	98000	98000	0
39	20250124	194100	210872000	98000	98000	98000	98000	0
40	20250124	194000	210872000	98000	98000	98000	98000	0
41	20250124	193900	210872000	98000	98000	98000	98000	0
42	20250124	193800	210872000	98000	98000	98000	98000	0
43	20250124	193700	210872000	98000	98000	98000	98000	0
44	20250124	193600	210872000	98000	98000	98000	98000	0
45	20250124	193500	210872000	98000	98000	98000	98000	0
46	20250124	193400	210872000	98000	98000	98000	98000	0
47	20250124	193300	210872000	98000	98000	98000	98000	0
48	20250124	193200	210872000	98000	98000	98000	98000	0
49	20250124	193100	210872000	98000	98000	98000	98000	0
50	20250124	193000	210872000	98000	98000	98000	98000	0
51	20250124	192900	210872000	98000	98000	98000	98000	0
52	20250124	192800	210872000	98000	98000	98000	98000	0
53	20250124	192700	210872000	98000	98000	98000	98000	0
54	20250124	192600	210872000	98000	98000	98000	98000	0
55	20250124	192500	210872000	98000	98000	98000	98000	0
56	20250124	192400	210872000	98000	98000	98000	98000	0
57	20250124	192300	210872000	98000	98000	98000	98000	0
58	20250124	192200	210872000	98000	98000	98000	98000	0
59	20250124	192100	210872000	98000	98000	98000	98000	0
60	20250124	192000	210872000	98000	98000	98000	98000	0
61	20250124	191900	210872000	98000	98000	98000	98000	0
62	20250124	191800	210872000	98000	98000	98000	98000	28
63	20250124	191700	210872000	98000	98000	98000	98000	0
64	20250124	191600	210872000	98000	98000	98000	98000	0
65	20250124	191500	210872000	98000	98000	98000	98000	0
66	20250124	191400	210872000	98000	98000	98000	98000	0
67	20250124	191300	210872000	98000	98000	98000	98000	0
68	20250124	191200	210872000	98000	98000	98000	98000	0
69	20250124	191100	210872000	98000	98000	98000	98000	0
70	20250124	191000	210872000	98000	98000	98000	98000	0
71	20250124	190900	210872000	98000	98000	98000	98000	0
72	20250124	190800	210872000	98000	98000	98000	98000	0
73	20250124	190700	210872000	98000	98000	98000	98000	0
74	20250124	190600	210872000	98000	98000	98000	98000	0
75	20250124	190500	210872000	98000	98000	98000	98000	0
76	20250124	190400	210872000	98000	98000	98000	98000	0
77	20250124	190300	210872000	98000	98000	98000	98000	0
78	20250124	190200	210872000	98000	98000	98000	98000	0
79	20250124	190100	210872000	98000	98000	98000	98000	0
80	20250124	190000	210872000	98000	98000	98000	98000	0
81	20250124	185900	210872000	98000	98000	98000	98000	0
82	20250124	185800	210872000	98000	98000	98000	98000	0
83	20250124	185700	210872000	98000	98000	98000	98000	0
84	20250124	185600	210872000	98000	98000	98000	98000	0
85	20250124	185500	210872000	98000	98000	98000	98000	0
86	20250124	185400	210872000	98000	98000	98000	98000	0
87	20250124	185300	210872000	98000	98000	98000	98000	0
88	20250124	185200	210872000	98000	98000	98000	98000	0
89	20250124	185100	210872000	98000	98000	98000	98000	0
90	20250124	185000	210872000	98000	98000	98000	98000	0
91	20250124	184900	210872000	98000	98000	98000	98000	0
92	20250124	184800	210872000	98000	98000	98000	98000	28
93	20250124	184700	210872000	98000	98000	98000	98000	0
94	20250124	184600	210872000	98000	98000	98000	98000	0
95	20250124	184500	210872000	98000	98000	98000	98000	0
96	20250124	184400	210872000	98000	98000	98000	98000	0
97	20250124	184300	210872000	98000	98000	98000	98000	0
98	20250124	184200	210872000	98000	98000	98000	98000	0
99	20250124	184100	210872000	98000	98000	98000	98000	0
100	20250124	184000	210872000	98000	98000	98000	98000	0
101	20250124	183900	210872000	98000	98000	98000	98000	0
102	20250124	183800	210872000	98000	98000	98000	98000	0
103	20250124	183700	210872000	98000	98000	98000	98000	0
104	20250124	183600	210872000	98000	98000	98000	98000	0
105	20250124	183500	210872000	98000	98000	98000	98000	0
106	20250124	183400	210872000	98000	98000	98000	98000	0
107	20250124	183300	210872000	98000	98000	98000	98000	0
108	20250124	183200	210872000	98000	98000	98000	98000	0
109	20250124	183100	210872000	98000	98000	98000	98000	0
110	20250124	183000	210872000	98000	98000	98000	98000	0
111	20250124	182900	210872000	98000	98000	98000	98000	0
112	20250124	182800	210872000	98000	98000	98000	98000	0
113	20250124	182700	210872000	98000	98000	98000	98000	0
114	20250124	182600	210872000	98000	98000	98000	98000	0
115	20250124	182500	210872000	98000	98000	98000	98000	0
116	20250124	182400	210872000	98000	98000	98000	98000	0
117	20250124	182300	210872000	98000	98000	98000	98000	0
118	20250124	182200	210872000	98000	98000	98000	98000	0
119	20250124	182100	210872000	98000	98000	98000	98000	0
120	20250124	182000	210872000	98000	98000	98000	98000	0
121	20250124	181900	210872000	98000	98000	98000	98000	0
122	20250124	181800	210872000	98000	98000	98000	98000	28
123	20250124	181700	210872000	98000	98000	98000	98000	0
124	20250124	181600	210872000	98000	98000	98000	98000	0
125	20250124	181500	210872000	98000	98000	98000	98000	0
126	20250124	181400	210872000	98000	98000	98000	98000	0
127	20250124	181300	210872000	98000	98000	98000	98000	0
128	20250124	181200	210872000	98000	98000	98000	98000	0
129	20250124	181100	210872000	98000	98000	98000	98000	0
130	20250124	181000	210872000	98000	98000	98000	98000	0
131	20250124	180900	210872000	98000	98000	98000	98000	0
132	20250124	180800	210872000	98000	98000	98000	98000	0
133	20250124	180700	210872000	98000	98000	98000	98000	0
134	20250124	180600	210872000	98000	98000	98000	98000	0
135	20250124	180500	210872000	98000	98000	98000	98000	0
136	20250124	180400	210872000	98000	98000	98000	98000	0
137	20250124	180300	210872000	98000	98000	98000	98000	0
138	20250124	180200	210872000	98000	98000	98000	98000	0
139	20250124	180100	210872000	98000	98000	98000	98000	0
140	20250124	180000	210872000	98000	98000	98000	98000	0
141	20250124	175900	210872000	98000	98000	98000	98000	0
142	20250124	175800	210872000	98000	98000	98000	98000	0
143	20250124	175700	210872000	98000	98000	98000	98000	0
144	20250124	175600	210872000	98000	98000	98000	98000	0
145	20250124	175500	210872000	98000	98000	98000	98000	0
146	20250124	175400	210872000	98000	98000	98000	98000	0
147	20250124	175300	210872000	98000	98000	98000	98000	0
148	20250124	175200	210872000	98000	98000	98000	98000	0
149	20250124	175100	210872000	98000	98000	98000	98000	0
150	20250124	175000	210872000	98000	98000	98000	98000	0
151	20250124	174900	210872000	98000	98000	98000	98000	0
152	20250124	174800	210872000	98000	98000	98000	98000	28
153	20250124	174700	210872000	98000	98000	98000	98000	0
154	20250124	174600	210872000	98000	98000	98000	98000	0
155	20250124	174500	210872000	98000	98000	98000	98000	0
156	20250124	174400	210872000	98000	98000	98000	98000	0
157	20250124	174300	210872000	98000	98000	98000	98000	0
158	20250124	174200	210872000	98000	98000	98000	98000	0
159	20250124	174100	210872000	98000	98000	98000	98000	0
160	20250124	174000	210872000	98000	98000	98000	98000	0
161	20250124	173900	210872000	98000	98000	98000	98000	0
162	20250124	173800	210872000	98000	98000	98000	98000	0
163	20250124	173700	210872000	98000	98000	98000	98000	0
164	20250124	173600	210872000	98000	98000	98000	98000	0
165	20250124	173500	210872000	98000	98000	98000	98000	0
166	20250124	173400	210872000	98000	98000	98000	98000	0
167	20250124	173300	210872000	98000	98000	98000	98000	0
168	20250124	173200	210872000	98000	98000	98000	98000	0
169	20250124	173100	210872000	98000	98000	98000	98000	0
170	20250124	173000	210872000	98000	98000	98000	98000	0
171	20250124	172900	210872000	98000	98000	98000	98000	0
172	20250124	172800	210872000	98000	98000	98000	98000	0
173	20250124	172700	210872000	98000	98000	98000	98000	0
174	20250124	172600	210872000	98000	98000	98000	98000	0
175	20250124	172500	210872000	98000	98000	98000	98000	0
176	20250124	172400	210872000	98000	98000	98000	98000	0
177	20250124	172300	210872000	98000	98000	98000	98000	0
178	20250124	172200	210872000	98000	98000	98000	98000	0
179	20250124	172100	210872000	98000	98000	98000	98000	0
180	20250124	172000	210872000	98000	98000	98000	98000	0
181	20250124	171900	210872000	98000	98000	98000	98000	0
182	20250124	171800	210872000	98000	98000	98000	98000	28
183	20250124	171700	210872000	98000	98000	98000	98000	0
184	20250124	171600	210872000	98000	98000	98000	98000	0
185	20250124	171500	210872000	98000	98000	98000	98000	0
186	20250124	171400	210872000	98000	98000	98000	98000	0
187	20250124	171300	210872000	98000	98000	98000	98000	0
188	20250124	171200	210872000	98000	98000	98000	98000	0
189	20250124	171100	210872000	98000	98000	98000	98000	0
190	20250124	171000	210872000	98000	98000	98000	98000	0
191	20250124	170900	210872000	98000	98000	98000	98000	0
192	20250124	170800	210872000	98000	98000	98000	98000	0
193	20250124	170700	210872000	98000	98000	98000	98000	0
194	20250124	170600	210872000	98000	98000	98000	98000	0
195	20250124	170500	210872000	98000	98000	98000	98000	0
196	20250124	170400	210872000	98000	98000	98000	98000	0
197	20250124	170300	210872000	98000	98000	98000	98000	0
198	20250124	170200	210872000	98000	98000	98000	98000	0
199	20250124	170100	210872000	98000	98000	98000	98000	0
200	20250124	170000	210872000	98000	98000	98000	98000	0
201	20250124	165900	210872000	98000	98000	98000	98000	0
202	20250124	165800	210872000	98000	98000	98000	98000	0
203	20250124	165700	210872000	98000	98000	98000	98000	0
204	20250124	165600	210872000	98000	98000	98000	98000	0
205	20250124	165500	210872000	98000	98000	98000	98000	0
206	20250124	165400	210872000	98000	98000	98000	98000	0
207	20250124	165300	210872000	98000	98000	98000	98000	0
208	20250124	165200	210872000	98000	98000	98000	98000	0
209	20250124	165100	210872000	98000	98000	98000	98000	0
210	20250124	165000	210872000	98000	98000	98000	98000	0
211	20250124	164900	210872000	98000	98000	98000	98000	0
212	20250124	164800	210872000	98000	98000	98000	98000	28
213	20250124	164700	210872000	98000	98000	98000	98000	0
214	20250124	164600	210872000	98000	98000	98000	98000	0
215	20250124	164500	210872000	98000	98000	98000	98000	0
216	20250124	164400	210872000	98000	98000	98000	98000	0
217	20250124	164300	210872000	98000	98000	98000	98000	0
218	20250124	164200	210872000	98000	98000	98000	98000	0
219	20250124	164100	210872000	98000	98000	98000	98000	0
220	20250124	164000	210872000	98000	98000	98000	98000	0
221	20250124	163900	210872000	98000	98000	98000	98000	0
222	20250124	163800	210872000	98000	98000	98000	98000	0
223	20250124	163700	210872000	98000	98000	98000	98000	0
224	20250124	163600	210872000	98000	98000	98000	98000	0
225	20250124	163500	210872000	98000	98000	98000	98000	0
226	20250124	163400	210872000	98000	98000	98000	98000	0
227	20250124	163300	210872000	98000	98000	98000	98000	0
228	20250124	163200	210872000	98000	98000	98000	98000	0
229	20250124	163100	210872000	98000	98000	98000	98000	0
230	20250124	163000	210872000	98000	98000	98000	98000	0
231	20250124	162900	210872000	98000	98000	98000	98000	0
232	20250124	162800	210872000	98000	98000	98000	98000	0
233	20250124	162700	210872000	98000	98000	98000	98000	0
234	20250124	162600	210872000	98000	98000	98000	98000	0
235	20250124	162500	210872000	98000	98000	98000	98000	0
236	20250124	162400	210872000	98000	98000	98000	98000	0
237	20250124	162300	210872000	98000	98000	98000	98000	0
238	20250124	162200	210872000	98000	98000	98000	98000	0
239	20250124	162100	210872000	98000	98000	98000	98000	0
240	20250124	162000	210872000	98000	98000	98000	98000	0
241	20250124	161900	210872000	98000	98000	98000	98000	0
242	20250124	161800	210872000	98000	98000	98000	98000	28
243	20250124	161700	210872000	98000	98000	98000	98000	0
244	20250124	161600	210872000	98000	98000	98000	98000	0
245	20250124	161500	210872000	98000	98000	98000	98000	0
246	20250124	161400	210872000	98000	98000	98000	98000	0
247	20250124	161300	210872000	98000	98000	98000	98000	0
248	20250124	161200	210872000	98000	98000	98000	98000	0
249	20250124	161100	210872000	98000	98000	98000	98000	0
250	20250124	161000	210872000	98000	98000	98000	98000	0
251	20250124	160900	210872000	98000	98000	98000	98000	0
252	20250124	160800	210872000	98000	98000	98000	98000	0
253	20250124	160700	210872000	98000	98000	98000	98000	0
254	20250124	160600	210872000	98000	98000	98000	98000	0
255	20250124	160500	210872000	98000	98000	98000	98000	0
256	20250124	160400	210872000	98000	98000	98000	98000	0
257	20250124	160300	210872000	98000	98000	98000	98000	0
258	20250124	160200	210872000	98000	98000	98000	98000	0
259	20250124	160100	210872000	98000	98000	98000	98000	0
260	20250124	160000	210872000	98000	98000	98000	98000	0
261	20250124	155900	210872000	98000	98000	98000	98000	0
262	20250124	155800	210872000	98000	98000	98000	98000	0
263	20250124	155700	210872000	98000	98000	98000	98000	0
264	20250124	155600	210872000	98000	98000	98000	98000	0
265	20250124	155500	210872000	98000	98000	98000	98000	0
266	20250124	155400	210872000	98000	98000	98000	98000	0
267	20250124	155300	210872000	98000	98000	98000	98000	0
268	20250124	155200	210872000	98000	98000	98000	98000	0
269	20250124	155100	210872000	98000	98000	98000	98000	0
270	20250124	155000	210872000	98000	98000	98000	98000	0
271	20250124	154900	210872000	98000	98000	98000	98000	0
272	20250124	154800	210872000	98000	98000	98000	98000	28
273	20250124	154700	210872000	98000	98000	98000	98000	0
274	20250124	154600	210872000	98000	98000	98000	98000	0
275	20250124	154500	210872000	98000	98000	98000	98000	0
276	20250124	154400	210872000	98000	98000	98000	98000	0
277	20250124	154300	210872000	98000	98000	98000	98000	0
278	20250124	154200	210872000	98000	98000	98000	98000	0
279	20250124	154100	210872000	98000	98000	98000	98000	0
280	20250124	154000	210872000	98000	98000	98000	98000	0
281	20250124	153900	210872000	98000	98000	98000	98000	0
282	20250124	153800	210872000	98000	98000	98000	98000	0
283	20250124	153700	210872000	98000	98000	98000	98000	0
284	20250124	153600	210872000	98000	98000	98000	98000	0
285	20250124	153500	210872000	98000	98000	98000	98000	0
286	20250124	153400	210872000	98000	98000	98000	98000	0
287	20250124	153300	210872000	98000	98000	98000	98000	0
288	20250124	153200	210872000	98000	98000	98000	98000	0
289	20250124	153100	210872000	98000	98000	98000	98000	0
290	20250124	153000	210872000	98000	98000	98000	98000	28
291	20250124	152900	208128000	97700	97700	97700	97700	0
292	20250124	152800	208128000	97700	97700	97700	97700	0
293	20250124	152700	208128000	97700	97700	97700	97700	0
294	20250124	152600	208128000	97700	97700	97700	97700	0
295	20250124	152500	208128000	97700	97700	97700	97700	0
296	20250124	152400	208128000	97700	97700	97700	97700	0
297	20250124	152300	208128000	97700	97700	97700	97700	0
298	20250124	152200	208128000	97700	97700	97700	97700	0
299	20250124	152100	208128000	97700	97700	97700	97700	0
300	20250124	152000	208128000	97700	97700	97700	97700	0
301	20250124	151900	208128000	97700	97700	97700	97700	3
302	20250124	151800	207834900	97900	97900	97900	97900	0
303	20250124	151700	207834900	97900	97900	97900	97900	0
304	20250124	151600	207834900	97900	97900	97900	97900	1
305	20250124	151500	207737000	97900	97900	97900	97900	0
306	20250124	151400	207737000	97900	97900	97900	97900	3
307	20250124	151300	207443300	97600	97600	97600	97600	0
308	20250124	151200	207443300	97600	97900	97900	97600	11
309	20250124	151100	206369100	97800	97800	97800	97800	0
310	20250124	151000	206369100	97800	97600	97800	97600	6
311	20250124	150900	205782500	97900	97900	97900	97900	0
312	20250124	150800	205782500	97900	97900	97900	97900	9
313	20250124	150700	204901400	97900	97900	97900	97900	0
314	20250124	150600	204901400	97900	97900	97900	97900	6
315	20250124	150500	204314000	97400	97400	97400	97400	0
316	20250124	150400	204314000	97400	97900	97900	97400	13
317	20250124	150300	203043100	97900	97900	97900	97900	0
318	20250124	150200	203043100	97900	97900	97900	97900	7
319	20250124	150100	202357800	97600	97600	97600	97600	0
320	20250124	150000	202357800	97600	97600	97600	97600	40
321	20250124	145900	198453800	98000	98000	98000	98000	7
322	20250124	145800	197767800	97600	97700	97700	97600	50
323	20250124	145700	192887100	98000	98000	98000	98000	1
324	20250124	145600	192789100	98000	98000	98000	98000	0
325	20250124	145500	192789100	98000	98000	98000	98000	0
326	20250124	145400	192789100	98000	98000	98000	98000	0
327	20250124	145300	192789100	98000	98000	98000	98000	2
328	20250124	145200	192593100	98000	98000	98000	98000	0
329	20250124	145100	192593100	98000	98000	98000	98000	5
330	20250124	145000	192103100	98000	98000	98000	98000	0
331	20250124	144900	192103100	98000	98000	98000	98000	4
332	20250124	144800	191711100	97800	97800	97800	97800	4
333	20250124	144700	191319900	98000	98000	98000	98000	6
334	20250124	144600	190731900	97900	97900	97900	97900	0
335	20250124	144500	190731900	97900	97900	97900	97900	1
336	20250124	144400	190634000	98000	98000	98000	98000	5
337	20250124	144300	190144000	98000	98000	98000	98000	0
338	20250124	144200	190144000	98000	98000	98000	98000	5
339	20250124	144100	189654000	98000	98000	98000	97900	7
340	20250124	144000	188968300	98100	98100	98100	98100	5
341	20250124	143900	188477800	98100	98100	98100	98100	0
342	20250124	143800	188477800	98100	98100	98100	98100	6
343	20250124	143700	187889200	98100	98100	98100	98100	0
344	20250124	143600	187889200	98100	98100	98100	98100	5
345	20250124	143500	187398700	98100	98100	98100	98100	0
346	20250124	143400	187398700	98100	98100	98100	98100	5
347	20250124	143300	186908200	98100	98100	98100	98100	0
348	20250124	143200	186908200	98100	98100	98100	98100	7
349	20250124	143100	186221500	98000	98000	98000	98000	0
350	20250124	143000	186221500	98000	97800	98000	97800	24
351	20250124	142900	183870300	98000	98000	98000	98000	6
352	20250124	142800	183282300	98000	98000	98000	98000	0
353	20250124	142700	183282300	98000	98000	98000	98000	5
354	20250124	142600	182792300	98000	98000	98000	98000	0
355	20250124	142500	182792300	98000	98000	98000	98000	6
356	20250124	142400	182204300	98000	98000	98000	98000	0
357	20250124	142300	182204300	98000	98000	98000	98000	4
358	20250124	142200	181812300	98000	98000	98000	98000	1
359	20250124	142100	181714300	98000	98000	98000	98000	6
360	20250124	142000	181126300	98000	98000	98000	98000	0
361	20250124	141900	181126300	98000	98000	98000	98000	5
362	20250124	141800	180636300	97600	97600	97600	97600	80
363	20250124	141700	172828300	98000	98000	98000	98000	5
364	20250124	141600	172338300	98000	98000	98000	98000	0
365	20250124	141500	172338300	98000	98000	98000	98000	0
366	20250124	141400	172338300	98000	98000	98000	98000	5
367	20250124	141300	171848300	97600	97600	97600	97600	1
368	20250124	141200	171750700	97600	97900	98000	97600	20
369	20250124	141100	169795200	97900	97900	97900	97900	95
370	20250124	141000	160494700	97900	97900	97900	97900	3
371	20250124	140900	160201000	97900	97900	97900	97900	0
372	20250124	140800	160201000	97900	97900	97900	97900	6
373	20250124	140700	159613600	97900	97900	97900	97900	1
374	20250124	140600	159515700	97900	97900	97900	97900	34
375	20250124	140500	156187100	97900	97900	97900	97900	0
376	20250124	140400	156187100	97900	97900	97900	97900	2
377	20250124	140300	155991300	97800	97800	97800	97800	0
378	20250124	140200	155991300	97800	97800	97800	97800	5
379	20250124	140100	155502300	97800	97800	97800	97800	0
380	20250124	140000	155502300	97800	97800	97800	97800	0
381	20250124	135900	155502300	97800	97800	97800	97800	5
382	20250124	135800	155013300	97800	97800	97800	97800	0
383	20250124	135700	155013300	97800	97800	97800	97800	6
384	20250124	135600	154426500	97800	97800	97800	97800	0
385	20250124	135500	154426500	97800	97800	97800	97800	4
386	20250124	135400	154035300	97700	97700	97700	97700	0
387	20250124	135300	154035300	97700	97700	97700	97700	6
388	20250124	135200	153449100	97700	97700	97700	97700	5
389	20250124	135100	152960600	97700	97700	97700	97700	11
390	20250124	135000	151885900	97700	97600	97700	97600	11
391	20250124	134900	150811800	97600	97600	97600	97600	6
392	20250124	134800	150226200	97600	97600	97600	97600	0
393	20250124	134700	150226200	97600	97600	97600	97600	4
394	20250124	134600	149835800	97600	97600	97600	97600	0
395	20250124	134500	149835800	97600	97600	97600	97600	5
396	20250124	134400	149347800	97600	97600	97600	97600	0
397	20250124	134300	149347800	97600	97600	97600	97600	15
398	20250124	134200	147883800	97600	97600	97600	97600	5
399	20250124	134100	147395800	97600	97600	97600	97600	0
400	20250124	134000	147395800	97600	97600	97600	97600	6
401	20250124	133900	146810200	97600	97600	97600	97600	0
402	20250124	133800	146810200	97600	97600	97600	97600	4
403	20250124	133700	146419800	97500	97500	97500	97500	0
404	20250124	133600	146419800	97500	97500	97500	97500	6
405	20250124	133500	145834800	97500	97500	97500	97500	0
406	20250124	133400	145834800	97500	97500	97500	97500	5
407	20250124	133300	145347300	97500	97500	97500	97500	0
408	20250124	133200	145347300	97500	97500	97500	97500	6
409	20250124	133100	144762300	97500	97500	97500	97500	0
410	20250124	133000	144762300	97500	97500	97500	97500	4
411	20250124	132900	144372300	97400	97400	97400	97400	0
412	20250124	132800	144372300	97400	97400	97400	97400	0
413	20250124	132700	144372300	97400	97500	97500	97400	9
414	20250124	132600	143495200	97400	97400	97400	97400	0
415	20250124	132500	143495200	97400	97400	97400	97400	2
416	20250124	132400	143300400	97500	97500	97500	97500	0
417	20250124	132300	143300400	97500	97400	97500	97400	12
418	20250124	132200	142131000	97400	97400	97400	97400	0
419	20250124	132100	142131000	97400	97400	97400	97400	2
420	20250124	132000	141936200	97300	97300	97300	97300	0
421	20250124	131900	141936200	97300	97300	97300	97300	1
422	20250124	131800	141838900	97500	97500	97500	97500	0
423	20250124	131700	141838900	97500	97500	97500	97500	5
424	20250124	131600	141351400	97400	97400	97400	97400	6
425	20250124	131500	140767000	97400	97400	97400	97400	6
426	20250124	131400	140182600	97400	97400	97400	97400	0
427	20250124	131300	140182600	97400	97400	97400	97400	0
428	20250124	131200	140182600	97400	97400	97400	97400	4
429	20250124	131100	139793000	97400	97400	97400	97400	0
430	20250124	131000	139793000	97400	97400	97400	97400	6
431	20250124	130900	139208600	97400	97400	97400	97400	0
432	20250124	130800	139208600	97400	97400	97400	97400	4
433	20250124	130700	138819000	97400	97400	97400	97400	0
434	20250124	130600	138819000	97400	97400	97400	97400	6
435	20250124	130500	138234600	97400	97400	97400	97400	0
436	20250124	130400	138234600	97400	97400	97400	97400	5
437	20250124	130300	137747600	97400	97400	97400	97400	0
438	20250124	130200	137747600	97400	97400	97400	97400	6
439	20250124	130100	137163200	97400	97400	97400	97400	0
440	20250124	130000	137163200	97400	97400	97400	97400	4
441	20250124	125900	136773600	97500	97500	97500	97500	0
442	20250124	125800	136773600	97500	97500	97500	97500	0
443	20250124	125700	136773600	97500	97500	97500	97500	7
444	20250124	125600	136091100	97400	97400	97400	97400	0
445	20250124	125500	136091100	97400	97400	97400	97400	4
446	20250124	125400	135701500	97400	97400	97400	97400	0
447	20250124	125300	135701500	97400	97400	97400	97400	5
448	20250124	125200	135214500	97400	97400	97400	97400	0
449	20250124	125100	135214500	97400	97400	97400	97400	5
450	20250124	125000	134727500	97300	97300	97300	97300	0
451	20250124	124900	134727500	97300	97300	97300	97300	6
452	20250124	124800	134143700	97200	97200	97200	97200	0
453	20250124	124700	134143700	97200	97200	97200	97200	4
454	20250124	124600	133754900	97400	97400	97400	97400	0
455	20250124	124500	133754900	97400	97400	97400	97400	5
456	20250124	124400	133267900	97400	97400	97400	97400	0
457	20250124	124300	133267900	97400	97400	97400	97400	5
458	20250124	124200	132780900	97400	97400	97400	97400	0
459	20250124	124100	132780900	97400	97400	97400	97400	0
460	20250124	124000	132780900	97400	97400	97400	97400	6
461	20250124	123900	132196500	97400	97400	97400	97400	0
462	20250124	123800	132196500	97400	97400	97400	97400	4
463	20250124	123700	131806900	97400	97400	97400	97400	0
464	20250124	123600	131806900	97400	97400	97400	97400	5
465	20250124	123500	131319900	97300	97300	97300	97300	0
466	20250124	123400	131319900	97300	97300	97300	97300	5
467	20250124	123300	130833400	97300	97300	97300	97300	0
468	20250124	123200	130833400	97300	97300	97300	97300	6
469	20250124	123100	130249600	97300	97300	97300	97300	0
470	20250124	123000	130249600	97300	97300	97300	97300	5
471	20250124	122900	129763100	97400	97400	97400	97400	0
472	20250124	122800	129763100	97400	97400	97400	97400	6
473	20250124	122700	129178700	97400	97400	97400	97400	0
474	20250124	122600	129178700	97400	97400	97400	97400	0
475	20250124	122500	129178700	97400	97400	97400	97400	4
476	20250124	122400	128789100	97400	97400	97400	97400	0
477	20250124	122300	128789100	97400	97400	97400	97400	6
478	20250124	122200	128204700	97500	97500	97500	97500	0
479	20250124	122100	128204700	97500	97500	97500	97500	4
480	20250124	122000	127814700	97400	97400	97400	97400	29
481	20250124	121900	124990100	97400	97000	97400	97000	40
482	20250124	121800	121107700	97000	97000	97000	97000	46
483	20250124	121700	116645700	97400	97400	97400	97400	4
484	20250124	121600	116256100	97400	97400	97400	97400	0
485	20250124	121500	116256100	97400	97400	97400	97400	6
486	20250124	121400	115671700	97400	97400	97400	97400	0
487	20250124	121300	115671700	97400	97400	97400	97400	4
488	20250124	121200	115282100	97400	97400	97400	97400	0
489	20250124	121100	115282100	97400	97400	97400	97400	0
490	20250124	121000	115282100	97400	97400	97400	97400	5
491	20250124	120900	114795100	97400	97400	97400	97400	0
492	20250124	120800	114795100	97400	97400	97400	97400	5
493	20250124	120700	114308100	97200	97200	97200	97200	16
494	20250124	120600	112752900	97400	97400	97400	97400	6
495	20250124	120500	112168500	97500	97500	97500	97500	0
496	20250124	120400	112168500	97500	97500	97500	97500	4
497	20250124	120300	111778500	97500	97500	97500	97500	0
498	20250124	120200	111778500	97500	97500	97500	97500	6
499	20250124	120100	111193500	97500	97500	97500	97500	0
500	20250124	120000	111193500	97500	97500	97500	97500	5
501	20250124	115900	110706000	97400	97400	97400	97400	0
502	20250124	115800	110706000	97400	97400	97400	97400	6
503	20250124	115700	110121600	97300	97300	97300	97300	0
504	20250124	115600	110121600	97300	97300	97300	97300	0
505	20250124	115500	110121600	97300	97100	97300	97100	5
506	20250124	115400	109635300	97300	97300	97300	97300	0
507	20250124	115300	109635300	97300	97300	97300	97300	5
508	20250124	115200	109148800	97300	97300	97300	97300	0
509	20250124	115100	109148800	97300	97300	97300	97300	5
510	20250124	115000	108662300	97200	97200	97200	97200	0
511	20250124	114900	108662300	97200	97200	97200	97200	6
512	20250124	114800	108079100	97300	97300	97300	97300	0
513	20250124	114700	108079100	97300	97300	97300	97300	4
514	20250124	114600	107689900	97400	97400	97400	97400	0
515	20250124	114500	107689900	97400	97400	97400	97400	5
516	20250124	114400	107202900	97500	97500	97500	97500	0
517	20250124	114300	107202900	97500	97500	97500	97500	5
518	20250124	114200	106715400	97100	97100	97100	97100	50
519	20250124	114100	101860400	97400	97400	97400	97400	6
520	20250124	114000	101276000	97400	97400	97400	97400	0
521	20250124	113900	101276000	97400	97400	97400	97400	0
522	20250124	113800	101276000	97400	97400	97400	97400	4
523	20250124	113700	100886400	97400	97400	97400	97400	1
524	20250124	113600	100789000	97400	97400	97400	97400	5
525	20250124	113500	100302000	97300	97300	97300	97300	0
526	20250124	113400	100302000	97300	97300	97300	97300	12
527	20250124	113300	99134400	97200	97200	97200	97200	1
528	20250124	113200	99037200	97200	97100	97200	97100	17
529	20250124	113100	97385100	97100	97100	97100	97100	42
530	20250124	113000	93306900	97100	97100	97100	97100	6
531	20250124	112900	92724300	97100	97100	97100	97100	3
532	20250124	112800	92433000	97000	97000	97000	97000	3
533	20250124	112700	92142000	97000	97000	97000	97000	2
534	20250124	112600	91948000	97000	97000	97000	97000	4
535	20250124	112500	91560000	97000	97000	97000	97000	0
536	20250124	112400	91560000	97000	97000	97000	97000	0
537	20250124	112300	91560000	97000	97000	97000	97000	5
538	20250124	112200	91075000	97000	97000	97000	97000	0
539	20250124	112100	91075000	97000	97000	97000	97000	5
540	20250124	112000	90590000	97000	97000	97000	97000	0
541	20250124	111900	90590000	97000	97000	97000	97000	6
542	20250124	111800	90008000	97000	97000	97000	97000	0
543	20250124	111700	90008000	97000	97000	97000	97000	4
544	20250124	111600	89620000	97000	97000	97000	97000	0
545	20250124	111500	89620000	97000	97000	97000	97000	5
546	20250124	111400	89135000	96900	97000	97000	96900	4
547	20250124	111300	88747200	96900	96900	97000	96900	13
548	20250124	111200	87487300	96900	96900	96900	96900	1
549	20250124	111100	87390400	97000	97000	97000	97000	6
550	20250124	111000	86808400	97000	97000	97000	97000	0
551	20250124	110900	86808400	97000	97000	97000	97000	0
552	20250124	110800	86808400	97000	97000	97000	97000	4
553	20250124	110700	86420400	97000	97000	97000	97000	0
554	20250124	110600	86420400	97000	97000	97000	97000	6
555	20250124	110500	85838400	96900	96900	96900	96900	0
556	20250124	110400	85838400	96900	96900	96900	96900	5
557	20250124	110300	85353900	96800	96800	96800	96800	0
558	20250124	110200	85353900	96800	96800	96800	96800	6
559	20250124	110100	84773100	96600	96600	96600	96600	0
560	20250124	110000	84773100	96600	96600	96600	96600	4
561	20250124	105900	84386700	96600	96600	96600	96600	0
562	20250124	105800	84386700	96600	96600	96600	96600	6
563	20250124	105700	83807100	96300	96300	96300	96300	0
564	20250124	105600	83807100	96300	96500	96500	96300	6
565	20250124	105500	83228400	96500	96500	96500	96500	0
566	20250124	105400	83228400	96500	96500	96500	96500	0
567	20250124	105300	83228400	96500	96500	96500	96500	6
568	20250124	105200	82649400	96500	96500	96500	96500	0
569	20250124	105100	82649400	96500	96500	96500	96500	6
570	20250124	105000	82070400	96500	96500	96500	96500	0
571	20250124	104900	82070400	96500	96500	96500	96500	6
572	20250124	104800	81491400	96400	96400	96400	96400	0
573	20250124	104700	81491400	96400	96400	96400	96400	4
574	20250124	104600	81105800	96300	96300	96300	96300	0
575	20250124	104500	81105800	96300	96300	96300	96300	5
576	20250124	104400	80624300	96200	96200	96200	96200	0
577	20250124	104300	80624300	96200	96200	96200	96200	5
578	20250124	104200	80143300	96100	96100	96100	96100	5
579	20250124	104100	79662800	96100	96100	96100	96100	5
580	20250124	104000	79182300	96100	96100	96100	96100	0
581	20250124	103900	79182300	96100	96100	96100	96100	0
582	20250124	103800	79182300	96100	96100	96100	96100	0
583	20250124	103700	79182300	96100	96100	96100	96100	0
584	20250124	103600	79182300	96100	96100	96100	96100	0
585	20250124	103500	79182300	96100	96100	96100	96100	9
586	20250124	103400	78317400	96200	96200	96200	96200	0
587	20250124	103300	78317400	96200	96200	96200	96200	0
588	20250124	103200	78317400	96200	96300	96300	96200	14
589	20250124	103100	76970000	96400	96400	96400	96400	0
590	20250124	103000	76970000	96400	96400	96400	96400	0
591	20250124	102900	76970000	96400	96400	96400	96400	0
592	20250124	102800	76970000	96400	96400	96400	96400	0
593	20250124	102700	76970000	96400	96400	96400	96400	1
594	20250124	102600	76873600	96300	96300	96300	96300	0
595	20250124	102500	76873600	96300	96300	96300	96300	0
596	20250124	102400	76873600	96300	96300	96300	96300	0
597	20250124	102300	76873600	96300	96300	96300	96300	0
598	20250124	102200	76873600	96300	96300	96300	96300	0
599	20250124	102100	76873600	96300	96300	96300	96300	17
600	20250124	102000	75236500	96200	96500	96500	96200	48
601	20250124	101900	70615900	96100	96100	96100	96000	45
602	20250124	101800	66291500	96100	96300	96400	96100	63
603	20250124	101700	60231900	96200	96200	96200	96200	1
604	20250124	101600	60135700	96300	96200	96300	96200	65
605	20250124	101500	53879400	96100	96100	96100	96100	2
606	20250124	101400	53687200	95900	95900	95900	95900	0
607	20250124	101300	53687200	95900	95900	95900	95900	33
608	20250124	101200	50522500	95900	95900	95900	95900	1
609	20250124	101100	50426600	95900	95900	95900	95900	0
610	20250124	101000	50426600	95900	95900	95900	95900	0
611	20250124	100900	50426600	95900	95900	95900	95900	0
612	20250124	100800	50426600	95900	95900	95900	95900	0
613	20250124	100700	50426600	95900	95900	95900	95900	1
614	20250124	100600	50330700	95900	95900	95900	95900	3
615	20250124	100500	50043000	95500	95500	95500	95500	0
616	20250124	100400	50043000	95500	95500	95500	95500	0
617	20250124	100300	50043000	95500	95500	95500	95500	50
618	20250124	100200	45268000	95500	95500	95500	95500	0
619	20250124	100100	45268000	95500	95500	95500	95500	0
620	20250124	100000	45268000	95500	95500	95500	95500	1
621	20250124	095900	45172500	95500	95500	95500	95500	0
622	20250124	095800	45172500	95500	95500	95500	95500	0
623	20250124	095700	45172500	95500	95500	95500	95500	0
624	20250124	095600	45172500	95500	95500	95500	95500	106
625	20250124	095500	35049500	95600	95600	95600	95600	18
626	20250124	095400	33328700	95900	95900	95900	95900	0
627	20250124	095300	33328700	95900	95900	95900	95900	0
628	20250124	095200	33328700	95900	95900	95900	95900	0
629	20250124	095100	33328700	95900	95900	95900	95900	0
630	20250124	095000	33328700	95900	95900	95900	95900	0
631	20250124	094900	33328700	95900	95900	95900	95900	0
632	20250124	094800	33328700	95900	95900	95900	95900	0
633	20250124	094700	33328700	95900	95900	95900	95900	0
634	20250124	094600	33328700	95900	95900	95900	95900	0
635	20250124	094500	33328700	95900	95900	95900	95900	0
636	20250124	094400	33328700	95900	95900	95900	95900	0
637	20250124	094300	33328700	95900	95900	95900	95900	1
638	20250124	094200	33232800	95500	95500	95500	95500	0
639	20250124	094100	33232800	95500	95500	95500	95500	0
640	20250124	094000	33232800	95500	95500	95500	95500	0
641	20250124	093900	33232800	95500	95500	95500	95500	0
642	20250124	093800	33232800	95500	95500	95500	95500	0
643	20250124	093700	33232800	95500	95500	95500	95500	0
644	20250124	093600	33232800	95500	95500	95500	95500	0
645	20250124	093500	33232800	95500	95500	95500	95500	0
646	20250124	093400	33232800	95500	95500	95500	95500	0
647	20250124	093300	33232800	95500	95500	95500	95500	0
648	20250124	093200	33232800	95500	95600	95600	95500	8
649	20250124	093100	32468200	95900	95600	95900	95600	7
650	20250124	093000	31797800	95900	95900	95900	95900	1
651	20250124	092900	31701900	95600	95600	95600	95600	0
652	20250124	092800	31701900	95600	95600	95600	95600	0
653	20250124	092700	31701900	95600	95600	95600	95500	36
654	20250124	092600	28260400	95900	95900	95900	95600	47
655	20250124	092500	23754300	95600	95500	95900	95500	6
656	20250124	092400	23180300	95900	95500	95900	95500	8
657	20250124	092300	22414700	95900	95500	95900	95500	8
658	20250124	092200	21649100	95900	95500	95900	95500	8
659	20250124	092100	20883500	95900	95400	95900	95400	12
660	20250124	092000	19736100	95400	95400	95900	95400	16
661	20250124	091900	18208200	95900	95400	95900	95300	33
662	20250124	091800	15052300	95900	95900	95900	95400	10
663	20250124	091700	14095300	95500	95500	95500	95500	0
664	20250124	091600	14095300	95500	95500	95500	95500	1
665	20250124	091500	13999800	96000	95600	96000	95600	36
666	20250124	091400	10557800	95600	95600	95600	95600	0
667	20250124	091300	10557800	95600	95600	95600	95600	2
668	20250124	091200	10366600	95600	95600	95600	95600	3
669	20250124	091100	10079800	95600	95600	95600	95300	47
670	20250124	091000	5589300	96300	96300	96300	96300	0
671	20250124	090900	5589300	96300	96300	96300	96300	8
672	20250124	090800	4818900	96400	96400	96400	96400	0
673	20250124	090700	4818900	96400	96400	96400	96400	0
674	20250124	090600	4818900	96400	96400	96400	96400	0
675	20250124	090500	4818900	96400	96400	96400	96400	0
676	20250124	090400	4818900	96400	96400	96400	96400	0
677	20250124	090300	4818900	96400	96400	96400	96400	0
678	20250124	090200	4818900	96400	96300	96400	96300	40
679	20250124	090100	963000	96300	96300	96300	96300	0
680	20250124	090000	963000	96300	96300	96300	96300	10