KissMeData/003650/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	184100	56894200	89000	89000	89000	89000	101
3	20250108	184000	56894200	89000	89000	89000	89000	0
4	20250108	183900	56894200	89000	89000	89000	89000	0
5	20250108	183800	56894200	89000	89000	89000	89000	0
6	20250108	183700	56894200	89000	89000	89000	89000	0
7	20250108	183600	56894200	89000	89000	89000	89000	0
8	20250108	183500	56894200	89000	89000	89000	89000	0
9	20250108	183400	56894200	89000	89000	89000	89000	0
10	20250108	183300	56894200	89000	89000	89000	89000	0
11	20250108	183200	56894200	89000	89000	89000	89000	0
12	20250108	183100	56894200	89000	89000	89000	89000	0
13	20250108	183000	56894200	89000	89000	89000	89000	0
14	20250108	182900	56894200	89000	89000	89000	89000	0
15	20250108	182800	56894200	89000	89000	89000	89000	0
16	20250108	182700	56894200	89000	89000	89000	89000	0
17	20250108	182600	56894200	89000	89000	89000	89000	0
18	20250108	182500	56894200	89000	89000	89000	89000	0
19	20250108	182400	56894200	89000	89000	89000	89000	0
20	20250108	182300	56894200	89000	89000	89000	89000	0
21	20250108	182200	56894200	89000	89000	89000	89000	0
22	20250108	182100	56894200	89000	89000	89000	89000	0
23	20250108	182000	56894200	89000	89000	89000	89000	0
24	20250108	181900	56894200	89000	89000	89000	89000	0
25	20250108	181800	56894200	89000	89000	89000	89000	0
26	20250108	181700	56894200	89000	89000	89000	89000	0
27	20250108	181600	56894200	89000	89000	89000	89000	0
28	20250108	181500	56894200	89000	89000	89000	89000	0
29	20250108	181400	56894200	89000	89000	89000	89000	0
30	20250108	181300	56894200	89000	89000	89000	89000	0
31	20250108	181200	56894200	89000	89000	89000	89000	0
32	20250108	181100	56894200	89000	89000	89000	89000	101
33	20250108	181000	56894200	89000	89000	89000	89000	0
34	20250108	180900	56894200	89000	89000	89000	89000	0
35	20250108	180800	56894200	89000	89000	89000	89000	0
36	20250108	180700	56894200	89000	89000	89000	89000	0
37	20250108	180600	56894200	89000	89000	89000	89000	0
38	20250108	180500	56894200	89000	89000	89000	89000	0
39	20250108	180400	56894200	89000	89000	89000	89000	0
40	20250108	180300	56894200	89000	89000	89000	89000	0
41	20250108	180200	56894200	89000	89000	89000	89000	0
42	20250108	180100	56894200	89000	89000	89000	89000	0
43	20250108	180000	56894200	89000	89000	89000	89000	0
44	20250108	175900	56894200	89000	89000	89000	89000	0
45	20250108	175800	56894200	89000	89000	89000	89000	0
46	20250108	175700	56894200	89000	89000	89000	89000	0
47	20250108	175600	56894200	89000	89000	89000	89000	0
48	20250108	175500	56894200	89000	89000	89000	89000	0
49	20250108	175400	56894200	89000	89000	89000	89000	0
50	20250108	175300	56894200	89000	89000	89000	89000	0
51	20250108	175200	56894200	89000	89000	89000	89000	0
52	20250108	175100	56894200	89000	89000	89000	89000	0
53	20250108	175000	56894200	89000	89000	89000	89000	0
54	20250108	174900	56894200	89000	89000	89000	89000	0
55	20250108	174800	56894200	89000	89000	89000	89000	0
56	20250108	174700	56894200	89000	89000	89000	89000	0
57	20250108	174600	56894200	89000	89000	89000	89000	0
58	20250108	174500	56894200	89000	89000	89000	89000	0
59	20250108	174400	56894200	89000	89000	89000	89000	0
60	20250108	174300	56894200	89000	89000	89000	89000	0
61	20250108	174200	56894200	89000	89000	89000	89000	0
62	20250108	174100	56894200	89000	89000	89000	89000	101
63	20250108	174000	56894200	89000	89000	89000	89000	0
64	20250108	173900	56894200	89000	89000	89000	89000	0
65	20250108	173800	56894200	89000	89000	89000	89000	0
66	20250108	173700	56894200	89000	89000	89000	89000	0
67	20250108	173600	56894200	89000	89000	89000	89000	0
68	20250108	173500	56894200	89000	89000	89000	89000	0
69	20250108	173400	56894200	89000	89000	89000	89000	0
70	20250108	173300	56894200	89000	89000	89000	89000	0
71	20250108	173200	56894200	89000	89000	89000	89000	0
72	20250108	173100	56894200	89000	89000	89000	89000	0
73	20250108	173000	56894200	89000	89000	89000	89000	0
74	20250108	172900	56894200	89000	89000	89000	89000	0
75	20250108	172800	56894200	89000	89000	89000	89000	0
76	20250108	172700	56894200	89000	89000	89000	89000	0
77	20250108	172600	56894200	89000	89000	89000	89000	0
78	20250108	172500	56894200	89000	89000	89000	89000	0
79	20250108	172400	56894200	89000	89000	89000	89000	0
80	20250108	172300	56894200	89000	89000	89000	89000	0
81	20250108	172200	56894200	89000	89000	89000	89000	0
82	20250108	172100	56894200	89000	89000	89000	89000	0
83	20250108	172000	56894200	89000	89000	89000	89000	0
84	20250108	171900	56894200	89000	89000	89000	89000	0
85	20250108	171800	56894200	89000	89000	89000	89000	0
86	20250108	171700	56894200	89000	89000	89000	89000	0
87	20250108	171600	56894200	89000	89000	89000	89000	0
88	20250108	171500	56894200	89000	89000	89000	89000	0
89	20250108	171400	56894200	89000	89000	89000	89000	0
90	20250108	171300	56894200	89000	89000	89000	89000	0
91	20250108	171200	56894200	89000	89000	89000	89000	0
92	20250108	171100	56894200	89000	89000	89000	89000	101
93	20250108	171000	56894200	89000	89000	89000	89000	0
94	20250108	170900	56894200	89000	89000	89000	89000	0
95	20250108	170800	56894200	89000	89000	89000	89000	0
96	20250108	170700	56894200	89000	89000	89000	89000	0
97	20250108	170600	56894200	89000	89000	89000	89000	0
98	20250108	170500	56894200	89000	89000	89000	89000	0
99	20250108	170400	56894200	89000	89000	89000	89000	0
100	20250108	170300	56894200	89000	89000	89000	89000	0
101	20250108	170200	56894200	89000	89000	89000	89000	0
102	20250108	170100	56894200	89000	89000	89000	89000	0
103	20250108	170000	56894200	89000	89000	89000	89000	0
104	20250108	165900	56894200	89000	89000	89000	89000	0
105	20250108	165800	56894200	89000	89000	89000	89000	0
106	20250108	165700	56894200	89000	89000	89000	89000	0
107	20250108	165600	56894200	89000	89000	89000	89000	0
108	20250108	165500	56894200	89000	89000	89000	89000	0
109	20250108	165400	56894200	89000	89000	89000	89000	0
110	20250108	165300	56894200	89000	89000	89000	89000	0
111	20250108	165200	56894200	89000	89000	89000	89000	0
112	20250108	165100	56894200	89000	89000	89000	89000	0
113	20250108	165000	56894200	89000	89000	89000	89000	0
114	20250108	164900	56894200	89000	89000	89000	89000	0
115	20250108	164800	56894200	89000	89000	89000	89000	0
116	20250108	164700	56894200	89000	89000	89000	89000	0
117	20250108	164600	56894200	89000	89000	89000	89000	0
118	20250108	164500	56894200	89000	89000	89000	89000	0
119	20250108	164400	56894200	89000	89000	89000	89000	0
120	20250108	164300	56894200	89000	89000	89000	89000	0
121	20250108	164200	56894200	89000	89000	89000	89000	0
122	20250108	164100	56894200	89000	89000	89000	89000	101
123	20250108	164000	56894200	89000	89000	89000	89000	0
124	20250108	163900	56894200	89000	89000	89000	89000	0
125	20250108	163800	56894200	89000	89000	89000	89000	0
126	20250108	163700	56894200	89000	89000	89000	89000	0
127	20250108	163600	56894200	89000	89000	89000	89000	0
128	20250108	163500	56894200	89000	89000	89000	89000	0
129	20250108	163400	56894200	89000	89000	89000	89000	0
130	20250108	163300	56894200	89000	89000	89000	89000	0
131	20250108	163200	56894200	89000	89000	89000	89000	0
132	20250108	163100	56894200	89000	89000	89000	89000	0
133	20250108	163000	56894200	89000	89000	89000	89000	0
134	20250108	162900	56894200	89000	89000	89000	89000	0
135	20250108	162800	56894200	89000	89000	89000	89000	0
136	20250108	162700	56894200	89000	89000	89000	89000	0
137	20250108	162600	56894200	89000	89000	89000	89000	0
138	20250108	162500	56894200	89000	89000	89000	89000	0
139	20250108	162400	56894200	89000	89000	89000	89000	0
140	20250108	162300	56894200	89000	89000	89000	89000	0
141	20250108	162200	56894200	89000	89000	89000	89000	0
142	20250108	162100	56894200	89000	89000	89000	89000	0
143	20250108	162000	56894200	89000	89000	89000	89000	0
144	20250108	161900	56894200	89000	89000	89000	89000	0
145	20250108	161800	56894200	89000	89000	89000	89000	0
146	20250108	161700	56894200	89000	89000	89000	89000	0
147	20250108	161600	56894200	89000	89000	89000	89000	0
148	20250108	161500	56894200	89000	89000	89000	89000	0
149	20250108	161400	56894200	89000	89000	89000	89000	0
150	20250108	161300	56894200	89000	89000	89000	89000	0
151	20250108	161200	56894200	89000	89000	89000	89000	0
152	20250108	161100	56894200	89000	89000	89000	89000	101
153	20250108	161000	56894200	89000	89000	89000	89000	0
154	20250108	160900	56894200	89000	89000	89000	89000	0
155	20250108	160800	56894200	89000	89000	89000	89000	0
156	20250108	160700	56894200	89000	89000	89000	89000	0
157	20250108	160600	56894200	89000	89000	89000	89000	0
158	20250108	160500	56894200	89000	89000	89000	89000	0
159	20250108	160400	56894200	89000	89000	89000	89000	0
160	20250108	160300	56894200	89000	89000	89000	89000	0
161	20250108	160200	56894200	89000	89000	89000	89000	0
162	20250108	160100	56894200	89000	89000	89000	89000	0
163	20250108	160000	56894200	89000	89000	89000	89000	0
164	20250108	155900	56894200	89000	89000	89000	89000	0
165	20250108	155800	56894200	89000	89000	89000	89000	0
166	20250108	155700	56894200	89000	89000	89000	89000	0
167	20250108	155600	56894200	89000	89000	89000	89000	0
168	20250108	155500	56894200	89000	89000	89000	89000	0
169	20250108	155400	56894200	89000	89000	89000	89000	0
170	20250108	155300	56894200	89000	89000	89000	89000	0
171	20250108	155200	56894200	89000	89000	89000	89000	0
172	20250108	155100	56894200	89000	89000	89000	89000	0
173	20250108	155000	56894200	89000	89000	89000	89000	0
174	20250108	154900	56894200	89000	89000	89000	89000	0
175	20250108	154800	56894200	89000	89000	89000	89000	0
176	20250108	154700	56894200	89000	89000	89000	89000	0
177	20250108	154600	56894200	89000	89000	89000	89000	0
178	20250108	154500	56894200	89000	89000	89000	89000	0
179	20250108	154400	56894200	89000	89000	89000	89000	0
180	20250108	154300	56894200	89000	89000	89000	89000	0
181	20250108	154200	56894200	89000	89000	89000	89000	0
182	20250108	154100	56894200	89000	89000	89000	89000	101
183	20250108	154000	56894200	89000	89000	89000	89000	0
184	20250108	153900	56894200	89000	89000	89000	89000	0
185	20250108	153800	56894200	89000	89000	89000	89000	0
186	20250108	153700	56894200	89000	89000	89000	89000	0
187	20250108	153600	56894200	89000	89000	89000	89000	0
188	20250108	153500	56894200	89000	89000	89000	89000	0
189	20250108	153400	56894200	89000	89000	89000	89000	0
190	20250108	153300	56894200	89000	89000	89000	89000	0
191	20250108	153200	56894200	89000	89000	89000	89000	0
192	20250108	153100	56894200	89000	89000	89000	89000	0
193	20250108	153000	56894200	89000	89000	89000	89000	101
194	20250108	152900	47905200	89200	89200	89200	89200	0
195	20250108	152800	47905200	89200	89200	89200	89200	0
196	20250108	152700	47905200	89200	89200	89200	89200	0
197	20250108	152600	47905200	89200	89200	89200	89200	0
198	20250108	152500	47905200	89200	89200	89200	89200	0
199	20250108	152400	47905200	89200	89200	89200	89200	0
200	20250108	152300	47905200	89200	89200	89200	89200	0
201	20250108	152200	47905200	89200	89200	89200	89200	0
202	20250108	152100	47905200	89200	89200	89200	89200	0
203	20250108	152000	47905200	89200	89200	89200	89200	0
204	20250108	151900	47905200	89200	89200	89200	89200	0
205	20250108	151800	47905200	89200	89200	89200	89200	0
206	20250108	151700	47905200	89200	89200	89200	89200	0
207	20250108	151600	47905200	89200	89200	89200	89200	0
208	20250108	151500	47905200	89200	89200	89200	89200	0
209	20250108	151400	47905200	89200	89200	89200	89200	0
210	20250108	151300	47905200	89200	89200	89200	89200	0
211	20250108	151200	47905200	89200	89200	89200	89200	0
212	20250108	151100	47905200	89200	89200	89200	89200	0
213	20250108	151000	47905200	89200	89200	89200	89200	0
214	20250108	150900	47905200	89200	89200	89200	89200	0
215	20250108	150800	47905200	89200	89200	89200	89200	0
216	20250108	150700	47905200	89200	89200	89200	89200	0
217	20250108	150600	47905200	89200	89200	89200	89200	0
218	20250108	150500	47905200	89200	89200	89200	89200	0
219	20250108	150400	47905200	89200	89200	89200	89200	0
220	20250108	150300	47905200	89200	89200	89200	89200	0
221	20250108	150200	47905200	89200	89200	89200	89200	0
222	20250108	150100	47905200	89200	89200	89200	89200	3
223	20250108	150000	47637600	89200	89200	89200	89200	4
224	20250108	145900	47280800	89000	89000	89000	89000	0
225	20250108	145800	47280800	89000	89000	89000	89000	0
226	20250108	145700	47280800	89000	89000	89000	89000	0
227	20250108	145600	47280800	89000	89000	89000	89000	0
228	20250108	145500	47280800	89000	89000	89000	89000	0
229	20250108	145400	47280800	89000	89000	89000	89000	0
230	20250108	145300	47280800	89000	89000	89000	89000	0
231	20250108	145200	47280800	89000	89000	89000	89000	0
232	20250108	145100	47280800	89000	89000	89000	89000	0
233	20250108	145000	47280800	89000	89000	89000	89000	0
234	20250108	144900	47280800	89000	89000	89000	89000	0
235	20250108	144800	47280800	89000	89000	89000	89000	0
236	20250108	144700	47280800	89000	89000	89000	89000	0
237	20250108	144600	47280800	89000	89000	89000	89000	0
238	20250108	144500	47280800	89000	89000	89000	89000	0
239	20250108	144400	47280800	89000	89000	89000	89000	0
240	20250108	144300	47280800	89000	89000	89000	89000	0
241	20250108	144200	47280800	89000	89000	89000	89000	0
242	20250108	144100	47280800	89000	89000	89000	89000	0
243	20250108	144000	47280800	89000	89000	89000	89000	0
244	20250108	143900	47280800	89000	89000	89000	89000	0
245	20250108	143800	47280800	89000	89000	89000	89000	0
246	20250108	143700	47280800	89000	89000	89000	89000	2
247	20250108	143600	47102800	88900	88900	88900	88900	0
248	20250108	143500	47102800	88900	88900	88900	88900	0
249	20250108	143400	47102800	88900	88900	88900	88900	0
250	20250108	143300	47102800	88900	88900	88900	88900	0
251	20250108	143200	47102800	88900	88900	88900	88900	0
252	20250108	143100	47102800	88900	88900	88900	88900	0
253	20250108	143000	47102800	88900	88900	88900	88900	0
254	20250108	142900	47102800	88900	88900	88900	88900	0
255	20250108	142800	47102800	88900	88900	88900	88900	0
256	20250108	142700	47102800	88900	88900	88900	88900	0
257	20250108	142600	47102800	88900	88900	88900	88900	0
258	20250108	142500	47102800	88900	88900	88900	88900	0
259	20250108	142400	47102800	88900	88900	88900	88900	7
260	20250108	142300	46480500	88900	88900	88900	88900	0
261	20250108	142200	46480500	88900	88900	88900	88900	0
262	20250108	142100	46480500	88900	88900	88900	88900	0
263	20250108	142000	46480500	88900	88900	88900	88900	0
264	20250108	141900	46480500	88900	88900	88900	88900	0
265	20250108	141800	46480500	88900	88900	88900	88900	0
266	20250108	141700	46480500	88900	88900	88900	88900	0
267	20250108	141600	46480500	88900	88900	88900	88900	0
268	20250108	141500	46480500	88900	88900	88900	88900	0
269	20250108	141400	46480500	88900	88900	88900	88900	0
270	20250108	141300	46480500	88900	88900	88900	88900	0
271	20250108	141200	46480500	88900	88900	88900	88900	0
272	20250108	141100	46480500	88900	88900	88900	88900	0
273	20250108	141000	46480500	88900	88900	88900	88900	0
274	20250108	140900	46480500	88900	88900	88900	88900	0
275	20250108	140800	46480500	88900	88900	88900	88900	0
276	20250108	140700	46480500	88900	88900	88900	88900	0
277	20250108	140600	46480500	88900	88800	88900	88800	6
278	20250108	140500	45947400	88700	88700	88700	88700	1
279	20250108	140400	45858700	88800	88800	88800	88800	0
280	20250108	140300	45858700	88800	88800	88800	88800	0
281	20250108	140200	45858700	88800	88800	88800	88800	0
282	20250108	140100	45858700	88800	88800	88800	88800	0
283	20250108	140000	45858700	88800	88800	88800	88800	0
284	20250108	135900	45858700	88800	88800	88800	88800	0
285	20250108	135800	45858700	88800	88800	88800	88800	0
286	20250108	135700	45858700	88800	88800	88800	88800	0
287	20250108	135600	45858700	88800	88800	88800	88800	28
288	20250108	135500	43372300	88400	88400	88400	88400	0
289	20250108	135400	43372300	88400	88400	88400	88400	0
290	20250108	135300	43372300	88400	88400	88400	88400	10
291	20250108	135200	42488300	88500	88500	88500	88500	0
292	20250108	135100	42488300	88500	88500	88500	88500	0
293	20250108	135000	42488300	88500	88500	88500	88500	0
294	20250108	134900	42488300	88500	88500	88500	88500	0
295	20250108	134800	42488300	88500	88500	88500	88500	0
296	20250108	134700	42488300	88500	88700	88700	88500	20
297	20250108	134600	40715100	88800	88800	88800	88800	0
298	20250108	134500	40715100	88800	88800	88800	88800	0
299	20250108	134400	40715100	88800	88800	88800	88800	0
300	20250108	134300	40715100	88800	88800	88800	88800	0
301	20250108	134200	40715100	88800	88800	88800	88800	0
302	20250108	134100	40715100	88800	88800	88800	88800	0
303	20250108	134000	40715100	88800	88800	88800	88800	0
304	20250108	133900	40715100	88800	88800	88800	88800	0
305	20250108	133800	40715100	88800	88800	88800	88800	0
306	20250108	133700	40715100	88800	88800	88800	88800	0
307	20250108	133600	40715100	88800	88800	88800	88800	0
308	20250108	133500	40715100	88800	88800	88800	88800	0
309	20250108	133400	40715100	88800	88800	88800	88800	9
310	20250108	133300	39915900	88700	88700	88700	88700	0
311	20250108	133200	39915900	88700	88700	88700	88700	0
312	20250108	133100	39915900	88700	88700	88700	88700	0
313	20250108	133000	39915900	88700	88700	88700	88700	1
314	20250108	132900	39827200	88800	88800	88800	88800	0
315	20250108	132800	39827200	88800	88800	88800	88800	0
316	20250108	132700	39827200	88800	88800	88800	88800	0
317	20250108	132600	39827200	88800	88800	88800	88800	0
318	20250108	132500	39827200	88800	88800	88800	88800	0
319	20250108	132400	39827200	88800	88700	88800	88700	3
320	20250108	132300	39561000	88800	88800	88800	88800	0
321	20250108	132200	39561000	88800	88800	88800	88800	0
322	20250108	132100	39561000	88800	88800	88800	88800	0
323	20250108	132000	39561000	88800	88800	88800	88800	0
324	20250108	131900	39561000	88800	88800	88800	88800	0
325	20250108	131800	39561000	88800	88800	88800	88800	0
326	20250108	131700	39561000	88800	88800	88800	88800	0
327	20250108	131600	39561000	88800	88800	88800	88800	0
328	20250108	131500	39561000	88800	88800	88800	88800	0
329	20250108	131400	39561000	88800	88800	88800	88800	0
330	20250108	131300	39561000	88800	88800	88800	88800	0
331	20250108	131200	39561000	88800	88800	88800	88800	0
332	20250108	131100	39561000	88800	88800	88800	88800	0
333	20250108	131000	39561000	88800	88800	88800	88800	0
334	20250108	130900	39561000	88800	88800	88800	88800	0
335	20250108	130800	39561000	88800	88800	88800	88800	0
336	20250108	130700	39561000	88800	88800	88800	88800	0
337	20250108	130600	39561000	88800	88800	88800	88800	0
338	20250108	130500	39561000	88800	88800	88800	88800	0
339	20250108	130400	39561000	88800	88800	88800	88800	1
340	20250108	130300	39472200	88800	88800	88800	88800	0
341	20250108	130200	39472200	88800	88800	88800	88800	0
342	20250108	130100	39472200	88800	88800	88800	88800	0
343	20250108	130000	39472200	88800	88800	88800	88800	0
344	20250108	125900	39472200	88800	88800	88800	88800	1
345	20250108	125800	39383400	88800	88800	88800	88800	1
346	20250108	125700	39294600	88800	88800	88800	88800	1
347	20250108	125600	39205800	88800	88800	88800	88800	0
348	20250108	125500	39205800	88800	88800	88800	88800	1
349	20250108	125400	39117000	88700	88700	88700	88700	1
350	20250108	125300	39028300	88700	88700	88700	88700	7
351	20250108	125200	38407400	88800	88800	88800	88800	1
352	20250108	125100	38318600	88700	88700	88700	88700	0
353	20250108	125000	38318600	88700	88700	88700	88700	1
354	20250108	124900	38229900	88700	88700	88700	88700	0
355	20250108	124800	38229900	88700	88700	88700	88700	1
356	20250108	124700	38141200	88700	88700	88700	88700	1
357	20250108	124600	38052500	88800	88800	88800	88800	1
358	20250108	124500	37963700	88800	88800	88800	88800	1
359	20250108	124400	37874900	88700	88800	88800	88700	4
360	20250108	124300	37519900	88800	88800	88800	88800	0
361	20250108	124200	37519900	88800	88800	88800	88800	0
362	20250108	124100	37519900	88800	88800	88800	88800	1
363	20250108	124000	37431100	88800	88800	88800	88800	1
364	20250108	123900	37342300	88800	88800	88800	88800	1
365	20250108	123800	37253500	88800	88800	88800	88800	1
366	20250108	123700	37164700	88800	88800	88800	88800	1
367	20250108	123600	37075900	88800	88800	88800	88800	1
368	20250108	123500	36987100	88700	88700	88700	88700	0
369	20250108	123400	36987100	88700	88700	88700	88700	1
370	20250108	123300	36898400	88900	88900	88900	88900	0
371	20250108	123200	36898400	88900	88900	88900	88900	1
372	20250108	123100	36809500	88900	88900	88900	88900	1
373	20250108	123000	36720600	88900	88900	88900	88900	1
374	20250108	122900	36631700	88900	88900	88900	88900	1
375	20250108	122800	36542800	88900	88900	88900	88900	0
376	20250108	122700	36542800	88900	88900	88900	88900	1
377	20250108	122600	36453900	88900	88900	88900	88900	1
378	20250108	122500	36365000	88800	88800	88800	88800	0
379	20250108	122400	36365000	88800	88900	88900	88800	4
380	20250108	122300	36009600	88900	88900	88900	88900	1
381	20250108	122200	35920700	88900	88900	88900	88900	1
382	20250108	122100	35831800	88900	88900	88900	88900	0
383	20250108	122000	35831800	88900	88900	88900	88900	1
384	20250108	121900	35742900	88900	88900	88900	88900	1
385	20250108	121800	35654000	88900	88900	88900	88900	1
386	20250108	121700	35565100	88900	88900	88900	88900	1
387	20250108	121600	35476200	88900	88900	88900	88900	0
388	20250108	121500	35476200	88900	88900	88900	88900	1
389	20250108	121400	35387300	88800	88800	88800	88800	0
390	20250108	121300	35387300	88800	88800	88800	88800	1
391	20250108	121200	35298500	88900	88900	88900	88900	1
392	20250108	121100	35209600	88900	88900	88900	88900	1
393	20250108	121000	35120700	88900	88900	88900	88900	1
394	20250108	120900	35031800	88900	88900	88900	88900	1
395	20250108	120800	34942900	88800	88800	88800	88800	2
396	20250108	120700	34765300	88900	88900	88900	88900	0
397	20250108	120600	34765300	88900	88900	88900	88900	1
398	20250108	120500	34676400	88900	88900	88900	88900	2
399	20250108	120400	34498600	88900	88900	88900	88900	1
400	20250108	120300	34409700	88900	88900	88900	88900	1
401	20250108	120200	34320800	88900	88900	88900	88900	2
402	20250108	120100	34143000	88900	88900	88900	88900	0
403	20250108	120000	34143000	88900	88900	88900	88900	1
404	20250108	115900	34054100	88900	88900	88900	88900	1
405	20250108	115800	33965200	88900	88900	88900	88900	0
406	20250108	115700	33965200	88900	88900	88900	88900	1
407	20250108	115600	33876300	88900	88900	88900	88900	2
408	20250108	115500	33698500	88900	88900	88900	88900	1
409	20250108	115400	33609600	88900	88900	88900	88900	0
410	20250108	115300	33609600	88900	88900	88900	88900	1
411	20250108	115200	33520700	88900	88900	88900	88900	1
412	20250108	115100	33431800	88900	88900	88900	88900	1
413	20250108	115000	33342900	88900	88900	88900	88900	1
414	20250108	114900	33254000	88900	88900	88900	88900	1
415	20250108	114800	33165100	88900	88900	88900	88900	1
416	20250108	114700	33076200	88900	88900	88900	88900	1
417	20250108	114600	32987300	88900	88900	88900	88900	1
418	20250108	114500	32898400	88800	88800	88800	88800	1
419	20250108	114400	32809600	88800	88800	88800	88800	1
420	20250108	114300	32720800	88800	88800	88800	88800	1
421	20250108	114200	32632000	88800	88800	88800	88800	1
422	20250108	114100	32543200	88800	88800	88800	88800	0
423	20250108	114000	32543200	88800	88800	88800	88800	1
424	20250108	113900	32454400	88800	88800	88800	88800	1
425	20250108	113800	32365600	88800	88800	88800	88800	1
426	20250108	113700	32276800	88800	88800	88800	88800	1
427	20250108	113600	32188000	88800	88800	88800	88800	1
428	20250108	113500	32099200	88800	88800	88800	88800	1
429	20250108	113400	32010400	88800	88800	88800	88800	2
430	20250108	113300	31832800	88800	88800	88800	88800	0
431	20250108	113200	31832800	88800	88800	88800	88800	0
432	20250108	113100	31832800	88800	88800	88800	88800	1
433	20250108	113000	31744000	88800	88800	88800	88800	1
434	20250108	112900	31655200	88700	88700	88700	88700	2
435	20250108	112800	31477800	88700	88700	88700	88700	1
436	20250108	112700	31389100	88700	88700	88700	88700	1
437	20250108	112600	31300400	88700	88700	88700	88700	0
438	20250108	112500	31300400	88700	88700	88700	88700	1
439	20250108	112400	31211700	88700	88700	88700	88700	0
440	20250108	112300	31211700	88700	88700	88700	88700	2
441	20250108	112200	31034300	88700	88700	88700	88700	1
442	20250108	112100	30945600	88700	88700	88700	88700	1
443	20250108	112000	30856900	88700	88700	88700	88700	2
444	20250108	111900	30679500	88700	88700	88700	88700	0
445	20250108	111800	30679500	88700	88700	88700	88700	1
446	20250108	111700	30590800	88700	88700	88700	88700	1
447	20250108	111600	30502100	88700	88700	88700	88700	1
448	20250108	111500	30413400	88700	88700	88700	88700	1
449	20250108	111400	30324700	88700	88700	88700	88700	1
450	20250108	111300	30236000	88600	88600	88600	88600	1
451	20250108	111200	30147400	88600	88600	88600	88600	0
452	20250108	111100	30147400	88600	88600	88600	88600	5
453	20250108	111000	29704400	88600	88600	88600	88600	16
454	20250108	110900	28286800	88600	88600	88600	88600	1
455	20250108	110800	28198200	88600	88600	88600	88600	1
456	20250108	110700	28109600	88600	88600	88600	88600	0
457	20250108	110600	28109600	88600	88600	88600	88600	2
458	20250108	110500	27932400	88600	88600	88600	88600	0
459	20250108	110400	27932400	88600	88600	88600	88600	1
460	20250108	110300	27843800	88600	88600	88600	88600	2
461	20250108	110200	27666600	88600	88600	88600	88600	1
462	20250108	110100	27578000	88600	88600	88600	88600	1
463	20250108	110000	27489400	88600	88600	88600	88600	1
464	20250108	105900	27400800	88600	88600	88600	88600	1
465	20250108	105800	27312200	88600	88600	88600	88600	2
466	20250108	105700	27135000	88600	88600	88600	88600	0
467	20250108	105600	27135000	88600	88600	88600	88600	1
468	20250108	105500	27046400	88600	88600	88600	88600	1
469	20250108	105400	26957800	88600	88600	88600	88600	1
470	20250108	105300	26869200	88600	88600	88600	88600	2
471	20250108	105200	26692000	88600	88600	88600	88600	3
472	20250108	105100	26426200	88600	88600	88600	88600	0
473	20250108	105000	26426200	88600	88600	88600	88600	1
474	20250108	104900	26337600	88600	88600	88600	88600	0
475	20250108	104800	26337600	88600	88600	88600	88600	1
476	20250108	104700	26249000	88600	88600	88600	88600	2
477	20250108	104600	26071800	88600	88600	88600	88600	1
478	20250108	104500	25983200	88600	88600	88600	88600	1
479	20250108	104400	25894600	88600	88600	88600	88600	0
480	20250108	104300	25894600	88600	88600	88600	88600	1
481	20250108	104200	25806000	88600	88600	88600	88600	1
482	20250108	104100	25717400	88600	88600	88600	88600	1
483	20250108	104000	25628800	88600	88600	88600	88600	1
484	20250108	103900	25540200	88600	88600	88600	88600	1
485	20250108	103800	25451600	88600	88600	88600	88600	1
486	20250108	103700	25363000	88600	88600	88600	88600	0
487	20250108	103600	25363000	88600	88600	88600	88600	1
488	20250108	103500	25274400	88600	88600	88600	88600	1
489	20250108	103400	25185800	88600	88600	88600	88600	1
490	20250108	103300	25097200	88500	88500	88500	88500	1
491	20250108	103200	25008700	88600	88600	88600	88600	0
492	20250108	103100	25008700	88600	88600	88600	88600	1
493	20250108	103000	24920100	88600	88600	88600	88600	0
494	20250108	102900	24920100	88600	88600	88600	88600	1
495	20250108	102800	24831500	88600	88600	88600	88600	1
496	20250108	102700	24742900	88600	88600	88600	88600	1
497	20250108	102600	24654300	88600	88600	88600	88600	1
498	20250108	102500	24565700	88600	88600	88600	88600	1
499	20250108	102400	24477100	88600	88600	88600	88600	1
500	20250108	102300	24388500	88600	88600	88600	88600	0
501	20250108	102200	24388500	88600	88600	88600	88600	0
502	20250108	102100	24388500	88600	88600	88600	88600	1
503	20250108	102000	24299900	88600	88600	88600	88600	1
504	20250108	101900	24211300	88600	88600	88600	88600	1
505	20250108	101800	24122700	88600	88600	88600	88600	1
506	20250108	101700	24034100	88600	88600	88600	88600	1
507	20250108	101600	23945500	88600	88600	88600	88600	0
508	20250108	101500	23945500	88600	88600	88600	88600	1
509	20250108	101400	23856900	88600	88600	88600	88600	0
510	20250108	101300	23856900	88600	88600	88600	88600	1
511	20250108	101200	23768300	88600	88600	88600	88600	1
512	20250108	101100	23679700	88500	88500	88500	88500	1
513	20250108	101000	23591200	88500	88500	88500	88500	1
514	20250108	100900	23502700	88500	88500	88500	88500	0
515	20250108	100800	23502700	88500	88500	88500	88500	1
516	20250108	100700	23414200	88500	88500	88500	88500	1
517	20250108	100600	23325700	88500	88500	88500	88500	0
518	20250108	100500	23325700	88500	88500	88500	88500	1
519	20250108	100400	23237200	88500	88500	88500	88500	0
520	20250108	100300	23237200	88500	88500	88500	88500	1
521	20250108	100200	23148700	88500	88500	88500	88500	1
522	20250108	100100	23060200	88500	88500	88500	88500	1
523	20250108	100000	22971700	88500	88500	88500	88500	1
524	20250108	095900	22883200	88500	88500	88500	88500	0
525	20250108	095800	22883200	88500	88500	88500	88500	1
526	20250108	095700	22794700	88600	88500	88600	88500	6
527	20250108	095600	22263600	88600	88600	88600	88600	1
528	20250108	095500	22175000	88600	88600	88600	88600	0
529	20250108	095400	22175000	88600	88600	88600	88600	1
530	20250108	095300	22086400	88600	88600	88600	88600	0
531	20250108	095200	22086400	88600	88600	88600	88600	1
532	20250108	095100	21997800	88600	88600	88600	88600	1
533	20250108	095000	21909200	88600	88600	88600	88600	1
534	20250108	094900	21820600	88500	88500	88500	88500	1
535	20250108	094800	21732100	88500	88500	88500	88500	1
536	20250108	094700	21643600	88400	88400	88400	88400	0
537	20250108	094600	21643600	88400	88400	88400	88400	1
538	20250108	094500	21555200	88400	88400	88400	88400	1
539	20250108	094400	21466800	88400	88400	88400	88400	0
540	20250108	094300	21466800	88400	88400	88400	88400	1
541	20250108	094200	21378400	87000	88400	88400	87000	50
542	20250108	094100	16990300	88400	88400	88400	88400	0
543	20250108	094000	16990300	88400	88400	88400	88400	1
544	20250108	093900	16901900	88400	88400	88400	88400	1
545	20250108	093800	16813500	88200	88400	88400	88200	2
546	20250108	093700	16636900	88400	88400	88400	88400	1
547	20250108	093600	16548500	88400	88400	88400	88400	1
548	20250108	093500	16460100	88400	88400	88400	88400	0
549	20250108	093400	16460100	88400	88400	88400	88400	1
550	20250108	093300	16371700	88400	88400	88400	88400	0
551	20250108	093200	16371700	88400	88400	88400	88400	1
552	20250108	093100	16283300	88400	88400	88400	88400	1
553	20250108	093000	16194900	88400	88400	88400	88400	1
554	20250108	092900	16106500	88400	88400	88400	88400	0
555	20250108	092800	16106500	88400	88400	88400	88400	1
556	20250108	092700	16018100	88400	88400	88400	88400	1
557	20250108	092600	15929700	88400	88400	88400	88400	6
558	20250108	092500	15399300	88400	88400	88400	88400	1
559	20250108	092400	15310900	88400	88400	88400	88400	1
560	20250108	092300	15222500	88400	88400	88400	88400	0
561	20250108	092200	15222500	88400	88400	88400	88400	0
562	20250108	092100	15222500	88400	88400	88400	88400	1
563	20250108	092000	15134100	88400	88400	88400	88400	1
564	20250108	091900	15045700	88400	88400	88400	88400	1
565	20250108	091800	14957300	88400	88400	88400	88400	1
566	20250108	091700	14868900	88400	88400	88400	88400	0
567	20250108	091600	14868900	88400	88400	88400	88400	30
568	20250108	091500	12216900	88400	88400	88400	88400	1
569	20250108	091400	12128500	88400	88400	88400	88400	1
570	20250108	091300	12040100	88400	88400	88400	88400	1
571	20250108	091200	11951700	88100	88100	88100	88100	0
572	20250108	091100	11951700	88100	88100	88100	88100	4
573	20250108	091000	11599300	88600	88600	88600	88600	4
574	20250108	090900	11244900	88600	88600	88600	88600	1
575	20250108	090800	11156300	88600	88600	88600	88600	1
576	20250108	090700	11067700	88600	88600	88600	88600	1
577	20250108	090600	10979100	88600	88600	88600	88600	1
578	20250108	090500	10890500	88600	88600	88600	88600	0
579	20250108	090400	10890500	88600	88600	88600	88600	1
580	20250108	090300	10801900	88500	88500	88500	88500	1
581	20250108	090200	10713400	88600	88600	88600	88600	1
582	20250108	090100	10624800	87800	87800	87800	87800	0
583	20250108	090000	10624800	87800	88700	88700	87800	121