KissMeData/000070/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183000	730000600	62700	62700	62700	62700	161
3	20250113	182900	730000600	62700	62700	62700	62700	0
4	20250113	182800	730000600	62700	62700	62700	62700	0
5	20250113	182700	730000600	62700	62700	62700	62700	0
6	20250113	182600	730000600	62700	62700	62700	62700	0
7	20250113	182500	730000600	62700	62700	62700	62700	0
8	20250113	182400	730000600	62700	62700	62700	62700	0
9	20250113	182300	730000600	62700	62700	62700	62700	0
10	20250113	182200	730000600	62700	62700	62700	62700	0
11	20250113	182100	730000600	62700	62700	62700	62700	0
12	20250113	182000	730000600	62700	62700	62700	62700	0
13	20250113	181900	730000600	62700	62700	62700	62700	0
14	20250113	181800	730000600	62700	62700	62700	62700	0
15	20250113	181700	730000600	62700	62700	62700	62700	0
16	20250113	181600	730000600	62700	62700	62700	62700	0
17	20250113	181500	730000600	62700	62700	62700	62700	0
18	20250113	181400	730000600	62700	62700	62700	62700	0
19	20250113	181300	730000600	62700	62700	62700	62700	0
20	20250113	181200	730000600	62700	62700	62700	62700	0
21	20250113	181100	730000600	62700	62700	62700	62700	0
22	20250113	181000	730000600	62700	62700	62700	62700	0
23	20250113	180900	730000600	62700	62700	62700	62700	0
24	20250113	180800	730000600	62700	62700	62700	62700	0
25	20250113	180700	730000600	62700	62700	62700	62700	0
26	20250113	180600	730000600	62700	62700	62700	62700	0
27	20250113	180500	730000600	62700	62700	62700	62700	0
28	20250113	180400	730000600	62700	62700	62700	62700	0
29	20250113	180300	730000600	62700	62700	62700	62700	0
30	20250113	180200	730000600	62700	62700	62700	62700	0
31	20250113	180100	730000600	62700	62700	62700	62700	0
32	20250113	180000	730000600	62700	62700	62700	62700	161
33	20250113	175900	730000600	62700	62700	62700	62700	0
34	20250113	175800	730000600	62700	62700	62700	62700	0
35	20250113	175700	730000600	62700	62700	62700	62700	0
36	20250113	175600	730000600	62700	62700	62700	62700	0
37	20250113	175500	730000600	62700	62700	62700	62700	0
38	20250113	175400	730000600	62700	62700	62700	62700	0
39	20250113	175300	730000600	62700	62700	62700	62700	0
40	20250113	175200	730000600	62700	62700	62700	62700	0
41	20250113	175100	730000600	62700	62700	62700	62700	0
42	20250113	175000	730000600	62700	62700	62700	62700	0
43	20250113	174900	730000600	62700	62700	62700	62700	0
44	20250113	174800	730000600	62700	62700	62700	62700	0
45	20250113	174700	730000600	62700	62700	62700	62700	0
46	20250113	174600	730000600	62700	62700	62700	62700	0
47	20250113	174500	730000600	62700	62700	62700	62700	0
48	20250113	174400	730000600	62700	62700	62700	62700	0
49	20250113	174300	730000600	62700	62700	62700	62700	0
50	20250113	174200	730000600	62700	62700	62700	62700	0
51	20250113	174100	730000600	62700	62700	62700	62700	0
52	20250113	174000	730000600	62700	62700	62700	62700	0
53	20250113	173900	730000600	62700	62700	62700	62700	0
54	20250113	173800	730000600	62700	62700	62700	62700	0
55	20250113	173700	730000600	62700	62700	62700	62700	0
56	20250113	173600	730000600	62700	62700	62700	62700	0
57	20250113	173500	730000600	62700	62700	62700	62700	0
58	20250113	173400	730000600	62700	62700	62700	62700	0
59	20250113	173300	730000600	62700	62700	62700	62700	0
60	20250113	173200	730000600	62700	62700	62700	62700	0
61	20250113	173100	730000600	62700	62700	62700	62700	0
62	20250113	173000	730000600	62700	62700	62700	62700	161
63	20250113	172900	730000600	62700	62700	62700	62700	0
64	20250113	172800	730000600	62700	62700	62700	62700	0
65	20250113	172700	730000600	62700	62700	62700	62700	0
66	20250113	172600	730000600	62700	62700	62700	62700	0
67	20250113	172500	730000600	62700	62700	62700	62700	0
68	20250113	172400	730000600	62700	62700	62700	62700	0
69	20250113	172300	730000600	62700	62700	62700	62700	0
70	20250113	172200	730000600	62700	62700	62700	62700	0
71	20250113	172100	730000600	62700	62700	62700	62700	0
72	20250113	172000	730000600	62700	62700	62700	62700	0
73	20250113	171900	730000600	62700	62700	62700	62700	0
74	20250113	171800	730000600	62700	62700	62700	62700	0
75	20250113	171700	730000600	62700	62700	62700	62700	0
76	20250113	171600	730000600	62700	62700	62700	62700	0
77	20250113	171500	730000600	62700	62700	62700	62700	0
78	20250113	171400	730000600	62700	62700	62700	62700	0
79	20250113	171300	730000600	62700	62700	62700	62700	0
80	20250113	171200	730000600	62700	62700	62700	62700	0
81	20250113	171100	730000600	62700	62700	62700	62700	0
82	20250113	171000	730000600	62700	62700	62700	62700	0
83	20250113	170900	730000600	62700	62700	62700	62700	0
84	20250113	170800	730000600	62700	62700	62700	62700	0
85	20250113	170700	730000600	62700	62700	62700	62700	0
86	20250113	170600	730000600	62700	62700	62700	62700	0
87	20250113	170500	730000600	62700	62700	62700	62700	0
88	20250113	170400	730000600	62700	62700	62700	62700	0
89	20250113	170300	730000600	62700	62700	62700	62700	0
90	20250113	170200	730000600	62700	62700	62700	62700	0
91	20250113	170100	730000600	62700	62700	62700	62700	0
92	20250113	170000	730000600	62700	62700	62700	62700	161
93	20250113	165900	730000600	62700	62700	62700	62700	0
94	20250113	165800	730000600	62700	62700	62700	62700	0
95	20250113	165700	730000600	62700	62700	62700	62700	0
96	20250113	165600	730000600	62700	62700	62700	62700	0
97	20250113	165500	730000600	62700	62700	62700	62700	0
98	20250113	165400	730000600	62700	62700	62700	62700	0
99	20250113	165300	730000600	62700	62700	62700	62700	0
100	20250113	165200	730000600	62700	62700	62700	62700	0
101	20250113	165100	730000600	62700	62700	62700	62700	0
102	20250113	165000	730000600	62700	62700	62700	62700	0
103	20250113	164900	730000600	62700	62700	62700	62700	0
104	20250113	164800	730000600	62700	62700	62700	62700	0
105	20250113	164700	730000600	62700	62700	62700	62700	0
106	20250113	164600	730000600	62700	62700	62700	62700	0
107	20250113	164500	730000600	62700	62700	62700	62700	0
108	20250113	164400	730000600	62700	62700	62700	62700	0
109	20250113	164300	730000600	62700	62700	62700	62700	0
110	20250113	164200	730000600	62700	62700	62700	62700	0
111	20250113	164100	730000600	62700	62700	62700	62700	0
112	20250113	164000	730000600	62700	62700	62700	62700	0
113	20250113	163900	730000600	62700	62700	62700	62700	0
114	20250113	163800	730000600	62700	62700	62700	62700	0
115	20250113	163700	730000600	62700	62700	62700	62700	0
116	20250113	163600	730000600	62700	62700	62700	62700	0
117	20250113	163500	730000600	62700	62700	62700	62700	0
118	20250113	163400	730000600	62700	62700	62700	62700	0
119	20250113	163300	730000600	62700	62700	62700	62700	0
120	20250113	163200	730000600	62700	62700	62700	62700	0
121	20250113	163100	730000600	62700	62700	62700	62700	0
122	20250113	163000	730000600	62700	62700	62700	62700	161
123	20250113	162900	730000600	62700	62700	62700	62700	0
124	20250113	162800	730000600	62700	62700	62700	62700	0
125	20250113	162700	730000600	62700	62700	62700	62700	0
126	20250113	162600	730000600	62700	62700	62700	62700	0
127	20250113	162500	730000600	62700	62700	62700	62700	0
128	20250113	162400	730000600	62700	62700	62700	62700	0
129	20250113	162300	730000600	62700	62700	62700	62700	0
130	20250113	162200	730000600	62700	62700	62700	62700	0
131	20250113	162100	730000600	62700	62700	62700	62700	0
132	20250113	162000	730000600	62700	62700	62700	62700	0
133	20250113	161900	730000600	62700	62700	62700	62700	0
134	20250113	161800	730000600	62700	62700	62700	62700	0
135	20250113	161700	730000600	62700	62700	62700	62700	0
136	20250113	161600	730000600	62700	62700	62700	62700	0
137	20250113	161500	730000600	62700	62700	62700	62700	0
138	20250113	161400	730000600	62700	62700	62700	62700	0
139	20250113	161300	730000600	62700	62700	62700	62700	0
140	20250113	161200	730000600	62700	62700	62700	62700	0
141	20250113	161100	730000600	62700	62700	62700	62700	0
142	20250113	161000	730000600	62700	62700	62700	62700	0
143	20250113	160900	730000600	62700	62700	62700	62700	0
144	20250113	160800	730000600	62700	62700	62700	62700	0
145	20250113	160700	730000600	62700	62700	62700	62700	0
146	20250113	160600	730000600	62700	62700	62700	62700	0
147	20250113	160500	730000600	62700	62700	62700	62700	0
148	20250113	160400	730000600	62700	62700	62700	62700	0
149	20250113	160300	730000600	62700	62700	62700	62700	0
150	20250113	160200	730000600	62700	62700	62700	62700	0
151	20250113	160100	730000600	62700	62700	62700	62700	0
152	20250113	160000	730000600	62700	62700	62700	62700	161
153	20250113	155900	730000600	62700	62700	62700	62700	0
154	20250113	155800	730000600	62700	62700	62700	62700	0
155	20250113	155700	730000600	62700	62700	62700	62700	0
156	20250113	155600	730000600	62700	62700	62700	62700	0
157	20250113	155500	730000600	62700	62700	62700	62700	0
158	20250113	155400	730000600	62700	62700	62700	62700	0
159	20250113	155300	730000600	62700	62700	62700	62700	0
160	20250113	155200	730000600	62700	62700	62700	62700	0
161	20250113	155100	730000600	62700	62700	62700	62700	0
162	20250113	155000	730000600	62700	62700	62700	62700	0
163	20250113	154900	730000600	62700	62700	62700	62700	0
164	20250113	154800	730000600	62700	62700	62700	62700	0
165	20250113	154700	730000600	62700	62700	62700	62700	0
166	20250113	154600	730000600	62700	62700	62700	62700	0
167	20250113	154500	730000600	62700	62700	62700	62700	0
168	20250113	154400	730000600	62700	62700	62700	62700	0
169	20250113	154300	730000600	62700	62700	62700	62700	0
170	20250113	154200	730000600	62700	62700	62700	62700	0
171	20250113	154100	730000600	62700	62700	62700	62700	0
172	20250113	154000	730000600	62700	62700	62700	62700	0
173	20250113	153900	730000600	62700	62700	62700	62700	0
174	20250113	153800	730000600	62700	62700	62700	62700	0
175	20250113	153700	730000600	62700	62700	62700	62700	0
176	20250113	153600	730000600	62700	62700	62700	62700	0
177	20250113	153500	730000600	62700	62700	62700	62700	0
178	20250113	153400	730000600	62700	62700	62700	62700	0
179	20250113	153300	730000600	62700	62700	62700	62700	0
180	20250113	153200	730000600	62700	62700	62700	62700	0
181	20250113	153100	730000600	62700	62700	62700	62700	0
182	20250113	153000	730000600	62700	62700	62700	62700	322
183	20250113	152900	719905900	62700	62700	62700	62700	0
184	20250113	152800	719905900	62700	62700	62700	62700	0
185	20250113	152700	719905900	62700	62700	62700	62700	0
186	20250113	152600	719905900	62700	62700	62700	62700	0
187	20250113	152500	719905900	62700	62700	62700	62700	0
188	20250113	152400	719905900	62700	62700	62700	62700	0
189	20250113	152300	719905900	62700	62700	62700	62700	0
190	20250113	152200	719905900	62700	62700	62700	62700	0
191	20250113	152100	719905900	62700	62700	62700	62700	0
192	20250113	152000	719905900	62700	62700	62700	62700	0
193	20250113	151900	719905900	62700	62700	62700	62700	9
194	20250113	151800	719341600	62700	62600	62700	62600	29
195	20250113	151700	717523700	62600	62600	62700	62600	31
196	20250113	151600	715582100	62600	62600	62600	62600	4
197	20250113	151500	715331700	62600	62600	62600	62600	21
198	20250113	151400	714017100	62600	62600	62600	62600	5
199	20250113	151300	713704100	62600	62700	62700	62600	24
200	20250113	151200	712199700	62700	62700	62700	62700	61
201	20250113	151100	708375000	62700	62700	62800	62700	16
202	20250113	151000	707371700	62700	62700	62700	62700	26
203	20250113	150900	705741500	62700	62700	62700	62700	27
204	20250113	150800	704048600	62700	62700	62700	62700	4
205	20250113	150700	703797800	62700	62800	62800	62700	4
206	20250113	150600	703546900	62700	62600	62700	62600	32
207	20250113	150500	701541100	62600	62700	62700	62600	45
208	20250113	150400	698719800	62700	62700	62700	62700	2
209	20250113	150300	698594400	62700	62700	62700	62700	141
210	20250113	150200	689753700	62700	62700	62700	62700	107
211	20250113	150100	683044800	62700	62700	62700	62700	4
212	20250113	150000	682794000	62700	62800	62800	62700	9
213	20250113	145900	682229300	62700	62700	62700	62700	8
214	20250113	145800	681727700	62700	62700	62800	62700	26
215	20250113	145700	680096500	62700	62700	62700	62700	2
216	20250113	145600	679971100	62800	62800	62800	62800	20
217	20250113	145500	678715100	62700	62700	62800	62700	8
218	20250113	145400	678213400	62800	62800	62800	62800	0
219	20250113	145300	678213400	62800	62700	62800	62700	3
220	20250113	145200	678025200	62700	62700	62700	62700	5
221	20250113	145100	677711700	62800	62800	62800	62800	0
222	20250113	145000	677711700	62800	62800	62800	62800	1
223	20250113	144900	677648900	62700	62700	62700	62700	0
224	20250113	144800	677648900	62700	62700	62700	62700	4
225	20250113	144700	677398100	62800	62800	62800	62800	1
226	20250113	144600	677335300	62800	62700	62800	62700	102
227	20250113	144500	670929900	62700	62700	62700	62700	2
228	20250113	144400	670804500	62700	62700	62700	62700	5
229	20250113	144300	670491000	62700	62700	62700	62700	119
230	20250113	144200	663029700	62700	62700	62700	62700	2
231	20250113	144100	662904300	62700	62700	62700	62700	10
232	20250113	144000	662277300	62800	62700	62800	62700	9
233	20250113	143900	661712800	62700	62700	62700	62700	2
234	20250113	143800	661587400	62700	62700	62700	62700	2
235	20250113	143700	661462000	62700	62700	62700	62700	2
236	20250113	143600	661336600	62700	62700	62800	62700	29
237	20250113	143500	659516800	62800	62800	62800	62700	7
238	20250113	143400	659077600	62800	62700	62800	62700	19
239	20250113	143300	657886200	62700	62700	62700	62700	7
240	20250113	143200	657447300	62700	62700	62700	62700	4
241	20250113	143100	657196500	62700	62700	62700	62700	3
242	20250113	143000	657008400	62700	62700	62800	62700	29
243	20250113	142900	655190000	62700	62700	62800	62700	20
244	20250113	142800	653935200	62800	62800	62800	62800	7
245	20250113	142700	653495600	62700	62700	62700	62700	8
246	20250113	142600	652994000	62700	62700	62700	62700	2
247	20250113	142500	652868600	62700	62700	62700	62700	13
248	20250113	142400	652053500	62700	62700	62700	62700	2
249	20250113	142300	651928100	62700	62700	62700	62700	2
250	20250113	142200	651802700	62700	62700	62700	62700	10
251	20250113	142100	651175700	62700	62800	62800	62700	13
252	20250113	142000	650359600	62700	62700	62700	62700	15
253	20250113	141900	649419100	62900	62900	62900	62900	0
254	20250113	141800	649419100	62900	62600	62900	62600	99
255	20250113	141700	643204900	62800	62600	62800	62600	3
256	20250113	141600	643016900	62600	62600	62600	62600	10
257	20250113	141500	642390900	62600	62700	62700	62600	19
258	20250113	141400	641200100	62600	62600	62600	62600	0
259	20250113	141300	641200100	62600	62700	62700	62600	30
260	20250113	141200	639319900	62700	62700	62700	62700	0
261	20250113	141100	639319900	62700	62700	62700	62700	7
262	20250113	141000	638881000	62700	62700	62700	62700	4
263	20250113	140900	638630200	62700	62600	62700	62600	101
264	20250113	140800	632298900	62600	62600	62600	62600	17
265	20250113	140700	631234700	62700	62600	62700	62600	11
266	20250113	140600	630546000	62600	62600	62600	62600	13
267	20250113	140500	629732200	62600	62600	62600	62600	4
268	20250113	140400	629481800	62600	62600	62600	62600	27
269	20250113	140300	627791600	62600	62600	62700	62600	10
270	20250113	140200	627165400	62600	62600	62700	62600	19
271	20250113	140100	625975900	62600	62600	62600	62600	206
272	20250113	140000	613080300	62600	62600	62700	62600	31
273	20250113	135900	611139600	62600	62600	62600	62600	4
274	20250113	135800	610889200	62600	62700	62700	62600	404
275	20250113	135700	585564700	62700	62700	62700	62700	0
276	20250113	135600	585564700	62700	62700	62700	62700	14
277	20250113	135500	584686900	62800	62800	62800	62800	26
278	20250113	135400	583054100	62800	62800	62800	62800	10
279	20250113	135300	582426100	62800	62800	62800	62700	71
280	20250113	135200	577968300	62700	62700	62700	62700	14
281	20250113	135100	577090500	62800	62700	62800	62700	28
282	20250113	135000	575333400	62700	62700	62700	62700	0
283	20250113	134900	575333400	62700	62700	62700	62700	10
284	20250113	134800	574706400	62800	62800	62800	62800	2
285	20250113	134700	574580800	62700	62700	62700	62700	18
286	20250113	134600	573452200	62700	62700	62800	62700	13
287	20250113	134500	572637000	62700	62700	62700	62700	2
288	20250113	134400	572511600	62700	62700	62700	62700	10
289	20250113	134300	571884600	62700	62700	62700	62700	20
290	20250113	134200	570630600	62700	62700	62700	62700	17
291	20250113	134100	569564700	62700	62700	62700	62700	2
292	20250113	134000	569439300	62700	62700	62700	62700	21
293	20250113	133900	568122600	62700	62700	62800	62700	10
294	20250113	133800	567495300	62700	62700	62700	62700	4
295	20250113	133700	567244500	62700	62700	62700	62700	10
296	20250113	133600	566617500	62700	62700	62700	62700	17
297	20250113	133500	565551600	62700	62700	62700	62700	8
298	20250113	133400	565050000	62700	62700	62700	62700	0
299	20250113	133300	565050000	62700	62800	62800	62700	23
300	20250113	133200	563606400	62700	62700	62700	62700	21
301	20250113	133100	562289700	62700	62700	62700	62700	12
302	20250113	133000	561537300	62700	62700	62700	62700	0
303	20250113	132900	561537300	62700	62700	62700	62700	10
304	20250113	132800	560910300	62700	62800	62800	62700	12
305	20250113	132700	560157800	62900	62900	62900	62900	0
306	20250113	132600	560157800	62900	62800	62900	62700	22
307	20250113	132500	558777000	62700	62700	62700	62700	0
308	20250113	132400	558777000	62700	62800	62800	62700	11
309	20250113	132300	558086700	62800	62800	62800	62800	0
310	20250113	132200	558086700	62800	62800	62800	62800	22
311	20250113	132100	556705100	62800	62800	62800	62800	23
312	20250113	132000	555260700	62800	62700	62800	62700	15
313	20250113	131900	554319100	62700	62800	62800	62700	13
314	20250113	131800	553503500	62800	62800	62800	62800	10
315	20250113	131700	552875500	62800	62800	62800	62700	64
316	20250113	131600	548857500	62800	62800	62800	62800	49
317	20250113	131500	545780300	62800	62800	62800	62800	10
318	20250113	131400	545152300	62800	62900	62900	62800	52
319	20250113	131300	541886200	62900	62800	62900	62800	26
320	20250113	131200	540252400	62900	62900	62900	62900	10
321	20250113	131100	539623400	62800	62800	62800	62800	2
322	20250113	131000	539497800	62800	62800	62800	62800	24
323	20250113	130900	537990600	62800	62800	62800	62800	5
324	20250113	130800	537676600	62800	62800	62800	62800	10
325	20250113	130700	537048600	62900	62800	62900	62800	8
326	20250113	130600	536545600	62800	62800	62800	62800	10
327	20250113	130500	535917600	62800	62800	62800	62800	21
328	20250113	130400	534598800	62800	62800	62800	62800	10
329	20250113	130300	533970800	62800	62800	62800	62800	0
330	20250113	130200	533970800	62800	62800	62800	62800	2
331	20250113	130100	533845200	62800	62800	62800	62800	16
332	20250113	130000	532840400	62800	62900	62900	62800	16
333	20250113	125900	531835500	62800	62800	62800	62800	10
334	20250113	125800	531207500	62800	62800	62800	62800	2
335	20250113	125700	531081900	62800	62800	62800	62800	13
336	20250113	125600	530265500	62800	62800	62800	62800	2
337	20250113	125500	530139900	62800	62800	62800	62800	27
338	20250113	125400	528444300	62900	62800	62900	62800	8
339	20250113	125300	527941400	62800	62800	62800	62800	0
340	20250113	125200	527941400	62800	62800	62800	62800	10
341	20250113	125100	527313400	62800	62800	62800	62800	15
342	20250113	125000	526371400	62800	62800	62800	62800	14
343	20250113	124900	525492200	62800	62800	62800	62800	6
344	20250113	124800	525115400	62900	62800	62900	62800	19
345	20250113	124700	523921700	62800	62800	62800	62800	14
346	20250113	124600	523042500	62800	62800	62900	62800	20
347	20250113	124500	521786400	62800	62900	62900	62800	3
348	20250113	124400	521597900	62800	62800	62800	62800	0
349	20250113	124300	521597900	62800	62800	62800	62800	23
350	20250113	124200	520153500	62900	62800	62900	62800	40
351	20250113	124100	517640000	62800	62800	62800	62800	12
352	20250113	124000	516886400	62800	62800	62800	62800	16
353	20250113	123900	515881600	62900	62800	62900	62800	123
354	20250113	123800	508145900	62800	62800	62800	62800	6
355	20250113	123700	507769100	62800	62800	62800	62800	12
356	20250113	123600	507015500	62800	62800	62800	62800	11
357	20250113	123500	506324700	62800	62800	62800	62800	3
358	20250113	123400	506136300	62800	62800	62800	62800	19
359	20250113	123300	504943100	62800	62800	62800	62800	12
360	20250113	123200	504189500	62800	62800	62800	62800	10
361	20250113	123100	503561500	62800	62800	62800	62800	18
362	20250113	123000	502431100	62800	62800	62800	62800	10
363	20250113	122900	501803100	62900	62900	62900	62800	13
364	20250113	122800	500985600	62800	62800	62900	62800	13
365	20250113	122700	500168900	62800	62800	62800	62800	6
366	20250113	122600	499792100	62800	62900	62900	62800	18
367	20250113	122500	498661600	62800	62800	62800	62800	8
368	20250113	122400	498159200	62800	62800	62800	62800	0
369	20250113	122300	498159200	62800	62900	62900	62800	22
370	20250113	122200	496776500	62800	62900	62900	62800	3
371	20250113	122100	496588000	62800	62800	62800	62800	25
372	20250113	122000	495018000	62800	62800	62800	62800	0
373	20250113	121900	495018000	62800	62800	62900	62800	12
374	20250113	121800	494264300	62900	62900	62900	62900	0
375	20250113	121700	494264300	62900	62800	62900	62800	22
376	20250113	121600	492881700	62800	62900	62900	62800	15
377	20250113	121500	491939600	62900	62800	62900	62800	6
378	20250113	121400	491562400	62800	62800	62800	62800	10
379	20250113	121300	490934400	62800	62800	62900	62800	28
380	20250113	121200	489175000	62800	62800	62800	62800	13
381	20250113	121100	488358600	62800	62800	62800	62800	2
382	20250113	121000	488233000	62800	62800	62900	62800	28
383	20250113	120900	486474400	62800	62800	62800	62800	0
384	20250113	120800	486474400	62800	62800	62800	62800	15
385	20250113	120700	485532400	62800	62800	62800	62800	8
386	20250113	120600	485030000	62800	62800	62800	62800	0
387	20250113	120500	485030000	62800	62800	62800	62800	8
388	20250113	120400	484527600	62800	62800	62800	62800	22
389	20250113	120300	483146000	62900	62900	62900	62800	18
390	20250113	120200	482014600	62900	62900	62900	62900	16
391	20250113	120100	481008200	62800	62800	62800	62800	8
392	20250113	120000	480505800	62800	62800	62800	62800	14
393	20250113	115900	479626600	62800	62800	62800	62800	0
394	20250113	115800	479626600	62800	62800	62800	62800	8
395	20250113	115700	479124200	62800	62800	62800	62800	4
396	20250113	115600	478873000	62800	62800	62800	62800	8
397	20250113	115500	478370600	62800	62800	62800	62800	4
398	20250113	115400	478119400	62900	62800	62900	62800	41
399	20250113	115300	475542600	62900	62800	62900	62800	35
400	20250113	115200	473341400	62900	62800	62900	62800	9
401	20250113	115100	472776100	62900	62900	62900	62900	0
402	20250113	115000	472776100	62900	62900	62900	62900	2
403	20250113	114900	472650300	62900	62900	62900	62800	101
404	20250113	114800	466299000	63000	62900	63000	62900	15
405	20250113	114700	465355100	63000	63000	63000	62900	143
406	20250113	114600	456356900	62900	62900	62900	62900	11
407	20250113	114500	455665000	62900	62900	62900	62900	12
408	20250113	114400	454910200	62900	62900	62900	62900	0
409	20250113	114300	454910200	62900	62900	62900	62900	8
410	20250113	114200	454407000	62900	62900	62900	62900	64
411	20250113	114100	450381400	62900	62900	62900	62900	3
412	20250113	114000	450192700	62900	62900	62900	62900	8
413	20250113	113900	449689500	63000	63000	63000	63000	6
414	20250113	113800	449311500	62900	62900	63000	62900	225
415	20250113	113700	435138700	63000	63000	63000	63000	2
416	20250113	113600	435012700	62900	62900	62900	62900	8
417	20250113	113500	434509500	62900	63000	63000	62900	447
418	20250113	113400	406349300	63000	63000	63100	63000	17
419	20250113	113300	405277800	63000	63000	63000	63000	0
420	20250113	113200	405277800	63000	63000	63000	63000	9
421	20250113	113100	404710800	63000	63000	63000	63000	8
422	20250113	113000	404206800	63000	63100	63100	63000	4
423	20250113	112900	403954700	63100	63100	63100	63100	15
424	20250113	112800	403008200	63200	63200	63200	63200	0
425	20250113	112700	403008200	63200	63100	63200	63100	26
426	20250113	112600	401367300	63100	63100	63100	63100	3
427	20250113	112500	401178000	63100	63100	63100	63100	8
428	20250113	112400	400673200	63200	63200	63200	63200	0
429	20250113	112300	400673200	63200	63100	63200	63100	23
430	20250113	112200	399220900	63100	63100	63200	63100	22
431	20250113	112100	397831700	63100	63100	63100	63100	0
432	20250113	112000	397831700	63100	63100	63200	63100	14
433	20250113	111900	396948200	63100	63100	63100	63100	16
434	20250113	111800	395938600	63100	63100	63100	63100	12
435	20250113	111700	395181400	63100	63100	63100	63100	0
436	20250113	111600	395181400	63100	63000	63100	63000	31
437	20250113	111500	393227300	63100	63100	63100	63100	10
438	20250113	111400	392596300	63200	63200	63200	63200	4
439	20250113	111300	392343500	63000	63000	63000	63000	17
440	20250113	111200	391272500	63100	63100	63100	63100	0
441	20250113	111100	391272500	63100	63100	63100	63100	44
442	20250113	111000	388496100	63100	63100	63100	63100	9
443	20250113	110900	387928200	63100	63100	63100	63100	8
444	20250113	110800	387423400	63100	63100	63100	63100	0
445	20250113	110700	387423400	63100	63000	63100	63000	32
446	20250113	110600	385405300	63000	63000	63000	63000	13
447	20250113	110500	384586300	63000	63000	63000	63000	0
448	20250113	110400	384586300	63000	63000	63000	63000	8
449	20250113	110300	384082300	63000	63100	63100	63000	15
450	20250113	110200	383136100	63000	63000	63000	63000	21
451	20250113	110100	381813100	63100	63000	63100	63000	13
452	20250113	110000	380993100	63000	63000	63000	63000	8
453	20250113	105900	380489100	63000	63000	63000	63000	0
454	20250113	105800	380489100	63000	63100	63100	63000	46
455	20250113	105700	377587800	63100	63100	63100	63100	0
456	20250113	105600	377587800	63100	63100	63100	63100	0
457	20250113	105500	377587800	63100	63300	63300	63100	9
458	20250113	105400	377019700	63100	63100	63100	63100	12
459	20250113	105300	376262500	63100	63200	63200	63100	12
460	20250113	105200	375504900	63200	63200	63200	63200	8
461	20250113	105100	374999300	63100	63000	63100	63000	61
462	20250113	105000	371151000	63000	63000	63000	63000	0
463	20250113	104900	371151000	63000	63000	63000	63000	21
464	20250113	104800	369828000	63000	63000	63000	63000	3
465	20250113	104700	369639000	63100	63100	63100	63100	2
466	20250113	104600	369512800	63000	63000	63000	63000	23
467	20250113	104500	368063800	63100	63100	63100	63100	1
468	20250113	104400	368000700	63000	63000	63000	63000	136
469	20250113	104300	359432700	63100	63000	63100	63000	10
470	20250113	104200	358802600	63000	63000	63000	63000	8
471	20250113	104100	358298600	63100	63000	63100	63000	11
472	20250113	104000	357605500	63000	63100	63100	63000	581
473	20250113	103900	321002400	63000	63000	63000	63000	0
474	20250113	103800	321002400	63000	63100	63100	63000	817
475	20250113	103700	269450900	63100	63200	63200	63100	14
476	20250113	103600	268567200	63200	63100	63200	63100	155
477	20250113	103500	258786200	63100	63100	63100	63100	17
478	20250113	103400	257713500	63200	63200	63200	63200	3
479	20250113	103300	257523900	63200	63100	63200	63100	25
480	20250113	103200	255945800	63200	63200	63200	63200	3
481	20250113	103100	255756200	63100	63200	63300	63100	66
482	20250113	103000	251590500	63200	63200	63200	63200	3
483	20250113	102900	251400900	63200	63200	63200	63200	40
484	20250113	102800	248872900	63200	63200	63200	63200	8
485	20250113	102700	248367300	63100	63100	63100	63100	0
486	20250113	102600	248367300	63100	63200	63300	63100	18
487	20250113	102500	247230100	63300	63300	63300	63300	60
488	20250113	102400	243432100	63100	63100	63300	63100	21
489	20250113	102300	242106800	63300	63200	63300	63100	10
490	20250113	102200	241474700	63200	63200	63200	63200	8
491	20250113	102100	240969100	63200	63200	63200	63200	28
492	20250113	102000	239199500	63200	63200	63200	63200	2
493	20250113	101900	239073100	63300	63300	63300	63300	1
494	20250113	101800	239009800	63300	63200	63300	63200	140
495	20250113	101700	230148600	63100	63100	63100	63100	20
496	20250113	101600	228886600	63100	63100	63100	63100	0
497	20250113	101500	228886600	63100	63100	63100	63100	8
498	20250113	101400	228381800	63200	63200	63200	63200	17
499	20250113	101300	227307400	63400	63100	63400	63100	13
500	20250113	101200	226485600	63100	63100	63100	63100	9
501	20250113	101100	225917700	63100	63100	63100	63100	14
502	20250113	101000	225034300	63300	63200	63300	63100	306
503	20250113	100900	205694300	63200	63200	63200	63200	8
504	20250113	100800	205188700	63200	63300	63300	63200	52
505	20250113	100700	201901000	63300	63300	63300	63300	9
506	20250113	100600	201331300	63200	63300	63300	63200	173
507	20250113	100500	190390300	63300	63300	63300	63300	235
508	20250113	100400	175514800	63400	63400	63400	63400	4
509	20250113	100300	175261200	63400	63300	63400	63300	31
510	20250113	100200	173296900	63300	63300	63300	63300	0
511	20250113	100100	173296900	63300	63400	63500	63300	76
512	20250113	100000	168485200	63500	63400	63500	63400	83
513	20250113	095900	163222900	63400	63600	63600	63400	1209
514	20250113	095800	86350200	63600	63600	63600	63600	0
515	20250113	095700	86350200	63600	63600	63600	63600	18
516	20250113	095600	85205400	63600	63600	63600	63600	11
517	20250113	095500	84505800	63600	63600	63700	63600	13
518	20250113	095400	83678900	63600	63600	63600	63600	10
519	20250113	095300	83042900	63700	63700	63700	63700	0
520	20250113	095200	83042900	63700	63600	63700	63600	18
521	20250113	095100	81897100	63600	63600	63600	63600	3
522	20250113	095000	81706300	63600	63600	63600	63600	8
523	20250113	094900	81197500	63700	63700	63700	63700	0
524	20250113	094800	81197500	63700	63700	63700	63700	100
525	20250113	094700	74827500	63700	63700	63700	63700	3
526	20250113	094600	74636400	63800	63800	63800	63800	0
527	20250113	094500	74636400	63800	63800	63800	63800	359
528	20250113	094400	51732200	63800	63900	63900	63800	17
529	20250113	094300	50646000	63900	63900	63900	63900	154
530	20250113	094200	40805400	64000	64000	64000	64000	0
531	20250113	094100	40805400	64000	64000	64000	64000	0
532	20250113	094000	40805400	64000	63900	64000	63900	4
533	20250113	093900	40549700	64000	64000	64000	64000	23
534	20250113	093800	39077700	64000	64000	64000	64000	5
535	20250113	093700	38757700	63900	63900	63900	63900	0
536	20250113	093600	38757700	63900	63900	63900	63900	4
537	20250113	093500	38502100	63900	63900	63900	63900	0
538	20250113	093400	38502100	63900	63900	63900	63900	0
539	20250113	093300	38502100	63900	64000	64000	63900	13
540	20250113	093200	37671300	63900	63900	64000	63900	15
541	20250113	093100	36712600	63900	63900	63900	63900	0
542	20250113	093000	36712600	63900	63900	63900	63900	19
543	20250113	092900	35498500	63900	63900	63900	63900	0
544	20250113	092800	35498500	63900	63900	63900	63900	13
545	20250113	092700	34667800	63900	63900	63900	63900	0
546	20250113	092600	34667800	63900	63900	63900	63900	101
547	20250113	092500	28213900	63800	63800	63800	63800	0
548	20250113	092400	28213900	63800	63800	63800	63800	106
549	20250113	092300	21451100	63900	63900	63900	63900	0
550	20250113	092200	21451100	63900	63900	63900	63900	1
551	20250113	092100	21387200	63900	63900	63900	63900	8
552	20250113	092000	20876000	64000	64000	64000	64000	2
553	20250113	091900	20748000	64000	63900	64000	63900	51
554	20250113	091800	17488900	63900	63900	63900	63900	1
555	20250113	091700	17425000	63900	63800	63900	63800	106
556	20250113	091600	10661900	63800	63800	63800	63800	10
557	20250113	091500	10023900	63800	63800	63800	63800	4
558	20250113	091400	9768700	63800	63800	63800	63800	4
559	20250113	091300	9513500	63900	63900	63900	63900	0
560	20250113	091200	9513500	63900	63900	63900	63900	0
561	20250113	091100	9513500	63900	63900	63900	63900	0
562	20250113	091000	9513500	63900	63900	63900	63900	1
563	20250113	090900	9449600	63900	63800	63900	63700	13
564	20250113	090800	8620300	63900	63900	63900	63900	1
565	20250113	090700	8556400	63800	63800	63800	63800	22
566	20250113	090600	7152800	63900	63900	63900	63900	1
567	20250113	090500	7088900	63800	63800	63800	63800	7
568	20250113	090400	6642300	63900	63900	63900	63900	30
569	20250113	090300	4725300	64000	64000	64000	64000	1
570	20250113	090200	4661300	63900	63900	63900	63900	4
571	20250113	090100	4405700	63900	63900	63900	63900	35
572	20250113	090000	2169200	63800	63800	63800	63800	30