KissMeData/003650/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184100	83669600	87700	87700	87700	87700	43
3	20250109	184000	83669600	87700	87700	87700	87700	0
4	20250109	183900	83669600	87700	87700	87700	87700	0
5	20250109	183800	83669600	87700	87700	87700	87700	0
6	20250109	183700	83669600	87700	87700	87700	87700	0
7	20250109	183600	83669600	87700	87700	87700	87700	0
8	20250109	183500	83669600	87700	87700	87700	87700	0
9	20250109	183400	83669600	87700	87700	87700	87700	0
10	20250109	183300	83669600	87700	87700	87700	87700	0
11	20250109	183200	83669600	87700	87700	87700	87700	0
12	20250109	183100	83669600	87700	87700	87700	87700	0
13	20250109	183000	83669600	87700	87700	87700	87700	0
14	20250109	182900	83669600	87700	87700	87700	87700	0
15	20250109	182800	83669600	87700	87700	87700	87700	0
16	20250109	182700	83669600	87700	87700	87700	87700	0
17	20250109	182600	83669600	87700	87700	87700	87700	0
18	20250109	182500	83669600	87700	87700	87700	87700	0
19	20250109	182400	83669600	87700	87700	87700	87700	0
20	20250109	182300	83669600	87700	87700	87700	87700	0
21	20250109	182200	83669600	87700	87700	87700	87700	0
22	20250109	182100	83669600	87700	87700	87700	87700	0
23	20250109	182000	83669600	87700	87700	87700	87700	0
24	20250109	181900	83669600	87700	87700	87700	87700	0
25	20250109	181800	83669600	87700	87700	87700	87700	0
26	20250109	181700	83669600	87700	87700	87700	87700	0
27	20250109	181600	83669600	87700	87700	87700	87700	0
28	20250109	181500	83669600	87700	87700	87700	87700	0
29	20250109	181400	83669600	87700	87700	87700	87700	0
30	20250109	181300	83669600	87700	87700	87700	87700	0
31	20250109	181200	83669600	87700	87700	87700	87700	0
32	20250109	181100	83669600	87700	87700	87700	87700	43
33	20250109	181000	83669600	87700	87700	87700	87700	0
34	20250109	180900	83669600	87700	87700	87700	87700	0
35	20250109	180800	83669600	87700	87700	87700	87700	0
36	20250109	180700	83669600	87700	87700	87700	87700	0
37	20250109	180600	83669600	87700	87700	87700	87700	0
38	20250109	180500	83669600	87700	87700	87700	87700	0
39	20250109	180400	83669600	87700	87700	87700	87700	0
40	20250109	180300	83669600	87700	87700	87700	87700	0
41	20250109	180200	83669600	87700	87700	87700	87700	0
42	20250109	180100	83669600	87700	87700	87700	87700	0
43	20250109	180000	83669600	87700	87700	87700	87700	0
44	20250109	175900	83669600	87700	87700	87700	87700	0
45	20250109	175800	83669600	87700	87700	87700	87700	0
46	20250109	175700	83669600	87700	87700	87700	87700	0
47	20250109	175600	83669600	87700	87700	87700	87700	0
48	20250109	175500	83669600	87700	87700	87700	87700	0
49	20250109	175400	83669600	87700	87700	87700	87700	0
50	20250109	175300	83669600	87700	87700	87700	87700	0
51	20250109	175200	83669600	87700	87700	87700	87700	0
52	20250109	175100	83669600	87700	87700	87700	87700	0
53	20250109	175000	83669600	87700	87700	87700	87700	0
54	20250109	174900	83669600	87700	87700	87700	87700	0
55	20250109	174800	83669600	87700	87700	87700	87700	0
56	20250109	174700	83669600	87700	87700	87700	87700	0
57	20250109	174600	83669600	87700	87700	87700	87700	0
58	20250109	174500	83669600	87700	87700	87700	87700	0
59	20250109	174400	83669600	87700	87700	87700	87700	0
60	20250109	174300	83669600	87700	87700	87700	87700	0
61	20250109	174200	83669600	87700	87700	87700	87700	0
62	20250109	174100	83669600	87700	87700	87700	87700	43
63	20250109	174000	83669600	87700	87700	87700	87700	0
64	20250109	173900	83669600	87700	87700	87700	87700	0
65	20250109	173800	83669600	87700	87700	87700	87700	0
66	20250109	173700	83669600	87700	87700	87700	87700	0
67	20250109	173600	83669600	87700	87700	87700	87700	0
68	20250109	173500	83669600	87700	87700	87700	87700	0
69	20250109	173400	83669600	87700	87700	87700	87700	0
70	20250109	173300	83669600	87700	87700	87700	87700	0
71	20250109	173200	83669600	87700	87700	87700	87700	0
72	20250109	173100	83669600	87700	87700	87700	87700	0
73	20250109	173000	83669600	87700	87700	87700	87700	0
74	20250109	172900	83669600	87700	87700	87700	87700	0
75	20250109	172800	83669600	87700	87700	87700	87700	0
76	20250109	172700	83669600	87700	87700	87700	87700	0
77	20250109	172600	83669600	87700	87700	87700	87700	0
78	20250109	172500	83669600	87700	87700	87700	87700	0
79	20250109	172400	83669600	87700	87700	87700	87700	0
80	20250109	172300	83669600	87700	87700	87700	87700	0
81	20250109	172200	83669600	87700	87700	87700	87700	0
82	20250109	172100	83669600	87700	87700	87700	87700	0
83	20250109	172000	83669600	87700	87700	87700	87700	0
84	20250109	171900	83669600	87700	87700	87700	87700	0
85	20250109	171800	83669600	87700	87700	87700	87700	0
86	20250109	171700	83669600	87700	87700	87700	87700	0
87	20250109	171600	83669600	87700	87700	87700	87700	0
88	20250109	171500	83669600	87700	87700	87700	87700	0
89	20250109	171400	83669600	87700	87700	87700	87700	0
90	20250109	171300	83669600	87700	87700	87700	87700	0
91	20250109	171200	83669600	87700	87700	87700	87700	0
92	20250109	171100	83669600	87700	87700	87700	87700	43
93	20250109	171000	83669600	87700	87700	87700	87700	0
94	20250109	170900	83669600	87700	87700	87700	87700	0
95	20250109	170800	83669600	87700	87700	87700	87700	0
96	20250109	170700	83669600	87700	87700	87700	87700	0
97	20250109	170600	83669600	87700	87700	87700	87700	0
98	20250109	170500	83669600	87700	87700	87700	87700	0
99	20250109	170400	83669600	87700	87700	87700	87700	0
100	20250109	170300	83669600	87700	87700	87700	87700	0
101	20250109	170200	83669600	87700	87700	87700	87700	0
102	20250109	170100	83669600	87700	87700	87700	87700	0
103	20250109	170000	83669600	87700	87700	87700	87700	0
104	20250109	165900	83669600	87700	87700	87700	87700	0
105	20250109	165800	83669600	87700	87700	87700	87700	0
106	20250109	165700	83669600	87700	87700	87700	87700	0
107	20250109	165600	83669600	87700	87700	87700	87700	0
108	20250109	165500	83669600	87700	87700	87700	87700	0
109	20250109	165400	83669600	87700	87700	87700	87700	0
110	20250109	165300	83669600	87700	87700	87700	87700	0
111	20250109	165200	83669600	87700	87700	87700	87700	0
112	20250109	165100	83669600	87700	87700	87700	87700	0
113	20250109	165000	83669600	87700	87700	87700	87700	0
114	20250109	164900	83669600	87700	87700	87700	87700	0
115	20250109	164800	83669600	87700	87700	87700	87700	0
116	20250109	164700	83669600	87700	87700	87700	87700	0
117	20250109	164600	83669600	87700	87700	87700	87700	0
118	20250109	164500	83669600	87700	87700	87700	87700	0
119	20250109	164400	83669600	87700	87700	87700	87700	0
120	20250109	164300	83669600	87700	87700	87700	87700	0
121	20250109	164200	83669600	87700	87700	87700	87700	0
122	20250109	164100	83669600	87700	87700	87700	87700	43
123	20250109	164000	83669600	87700	87700	87700	87700	0
124	20250109	163900	83669600	87700	87700	87700	87700	0
125	20250109	163800	83669600	87700	87700	87700	87700	0
126	20250109	163700	83669600	87700	87700	87700	87700	0
127	20250109	163600	83669600	87700	87700	87700	87700	0
128	20250109	163500	83669600	87700	87700	87700	87700	0
129	20250109	163400	83669600	87700	87700	87700	87700	0
130	20250109	163300	83669600	87700	87700	87700	87700	0
131	20250109	163200	83669600	87700	87700	87700	87700	0
132	20250109	163100	83669600	87700	87700	87700	87700	0
133	20250109	163000	83669600	87700	87700	87700	87700	0
134	20250109	162900	83669600	87700	87700	87700	87700	0
135	20250109	162800	83669600	87700	87700	87700	87700	0
136	20250109	162700	83669600	87700	87700	87700	87700	0
137	20250109	162600	83669600	87700	87700	87700	87700	0
138	20250109	162500	83669600	87700	87700	87700	87700	0
139	20250109	162400	83669600	87700	87700	87700	87700	0
140	20250109	162300	83669600	87700	87700	87700	87700	0
141	20250109	162200	83669600	87700	87700	87700	87700	0
142	20250109	162100	83669600	87700	87700	87700	87700	0
143	20250109	162000	83669600	87700	87700	87700	87700	0
144	20250109	161900	83669600	87700	87700	87700	87700	0
145	20250109	161800	83669600	87700	87700	87700	87700	0
146	20250109	161700	83669600	87700	87700	87700	87700	0
147	20250109	161600	83669600	87700	87700	87700	87700	0
148	20250109	161500	83669600	87700	87700	87700	87700	0
149	20250109	161400	83669600	87700	87700	87700	87700	0
150	20250109	161300	83669600	87700	87700	87700	87700	0
151	20250109	161200	83669600	87700	87700	87700	87700	0
152	20250109	161100	83669600	87700	87700	87700	87700	43
153	20250109	161000	83669600	87700	87700	87700	87700	0
154	20250109	160900	83669600	87700	87700	87700	87700	0
155	20250109	160800	83669600	87700	87700	87700	87700	0
156	20250109	160700	83669600	87700	87700	87700	87700	0
157	20250109	160600	83669600	87700	87700	87700	87700	0
158	20250109	160500	83669600	87700	87700	87700	87700	0
159	20250109	160400	83669600	87700	87700	87700	87700	0
160	20250109	160300	83669600	87700	87700	87700	87700	0
161	20250109	160200	83669600	87700	87700	87700	87700	0
162	20250109	160100	83669600	87700	87700	87700	87700	0
163	20250109	160000	83669600	87700	87700	87700	87700	0
164	20250109	155900	83669600	87700	87700	87700	87700	0
165	20250109	155800	83669600	87700	87700	87700	87700	0
166	20250109	155700	83669600	87700	87700	87700	87700	0
167	20250109	155600	83669600	87700	87700	87700	87700	0
168	20250109	155500	83669600	87700	87700	87700	87700	0
169	20250109	155400	83669600	87700	87700	87700	87700	0
170	20250109	155300	83669600	87700	87700	87700	87700	0
171	20250109	155200	83669600	87700	87700	87700	87700	0
172	20250109	155100	83669600	87700	87700	87700	87700	0
173	20250109	155000	83669600	87700	87700	87700	87700	0
174	20250109	154900	83669600	87700	87700	87700	87700	0
175	20250109	154800	83669600	87700	87700	87700	87700	0
176	20250109	154700	83669600	87700	87700	87700	87700	0
177	20250109	154600	83669600	87700	87700	87700	87700	0
178	20250109	154500	83669600	87700	87700	87700	87700	0
179	20250109	154400	83669600	87700	87700	87700	87700	0
180	20250109	154300	83669600	87700	87700	87700	87700	0
181	20250109	154200	83669600	87700	87700	87700	87700	0
182	20250109	154100	83669600	87700	87700	87700	87700	43
183	20250109	154000	83669600	87700	87700	87700	87700	0
184	20250109	153900	83669600	87700	87700	87700	87700	0
185	20250109	153800	83669600	87700	87700	87700	87700	0
186	20250109	153700	83669600	87700	87700	87700	87700	0
187	20250109	153600	83669600	87700	87700	87700	87700	0
188	20250109	153500	83669600	87700	87700	87700	87700	0
189	20250109	153400	83669600	87700	87700	87700	87700	0
190	20250109	153300	83669600	87700	87700	87700	87700	0
191	20250109	153200	83669600	87700	87700	87700	87700	0
192	20250109	153100	83669600	87700	87700	87700	87700	0
193	20250109	153000	83669600	87700	87700	87700	87700	43
194	20250109	152900	79898500	87700	87700	87700	87700	0
195	20250109	152800	79898500	87700	87700	87700	87700	0
196	20250109	152700	79898500	87700	87700	87700	87700	0
197	20250109	152600	79898500	87700	87700	87700	87700	0
198	20250109	152500	79898500	87700	87700	87700	87700	0
199	20250109	152400	79898500	87700	87700	87700	87700	0
200	20250109	152300	79898500	87700	87700	87700	87700	0
201	20250109	152200	79898500	87700	87700	87700	87700	0
202	20250109	152100	79898500	87700	87700	87700	87700	0
203	20250109	152000	79898500	87700	87700	87700	87700	0
204	20250109	151900	79898500	87700	87700	87700	87700	0
205	20250109	151800	79898500	87700	87700	87700	87700	0
206	20250109	151700	79898500	87700	87700	87700	87700	0
207	20250109	151600	79898500	87700	87700	87700	87700	0
208	20250109	151500	79898500	87700	87700	87700	87700	0
209	20250109	151400	79898500	87700	87700	87700	87700	0
210	20250109	151300	79898500	87700	87700	87700	87700	0
211	20250109	151200	79898500	87700	87700	87700	87700	0
212	20250109	151100	79898500	87700	87700	87700	87700	0
213	20250109	151000	79898500	87700	87700	87700	87700	0
214	20250109	150900	79898500	87700	87700	87700	87700	0
215	20250109	150800	79898500	87700	87700	87700	87700	0
216	20250109	150700	79898500	87700	87700	87700	87700	0
217	20250109	150600	79898500	87700	87700	87700	87700	0
218	20250109	150500	79898500	87700	87700	87700	87700	0
219	20250109	150400	79898500	87700	87700	87700	87700	1
220	20250109	150300	79810800	87700	87700	87700	87700	0
221	20250109	150200	79810800	87700	87700	87700	87700	0
222	20250109	150100	79810800	87700	87700	87700	87700	0
223	20250109	150000	79810800	87700	87700	87700	87700	0
224	20250109	145900	79810800	87700	87700	87700	87700	0
225	20250109	145800	79810800	87700	87700	87700	87700	0
226	20250109	145700	79810800	87700	87700	87700	87700	0
227	20250109	145600	79810800	87700	87700	87700	87700	0
228	20250109	145500	79810800	87700	87700	87700	87700	0
229	20250109	145400	79810800	87700	87700	87700	87700	0
230	20250109	145300	79810800	87700	87700	87700	87700	0
231	20250109	145200	79810800	87700	87700	87700	87700	0
232	20250109	145100	79810800	87700	87700	87700	87700	0
233	20250109	145000	79810800	87700	87700	87700	87700	0
234	20250109	144900	79810800	87700	87700	87700	87700	0
235	20250109	144800	79810800	87700	87700	87700	87700	0
236	20250109	144700	79810800	87700	87700	87700	87700	0
237	20250109	144600	79810800	87700	87700	87700	87700	0
238	20250109	144500	79810800	87700	87700	87700	87700	0
239	20250109	144400	79810800	87700	87700	87700	87700	0
240	20250109	144300	79810800	87700	87700	87700	87700	0
241	20250109	144200	79810800	87700	87700	87700	87700	0
242	20250109	144100	79810800	87700	87700	87700	87700	0
243	20250109	144000	79810800	87700	87700	87700	87700	0
244	20250109	143900	79810800	87700	87700	87700	87700	0
245	20250109	143800	79810800	87700	87700	87700	87700	0
246	20250109	143700	79810800	87700	87700	87700	87700	0
247	20250109	143600	79810800	87700	87700	87700	87700	0
248	20250109	143500	79810800	87700	87700	87700	87700	0
249	20250109	143400	79810800	87700	87700	87700	87700	0
250	20250109	143300	79810800	87700	87700	87700	87700	0
251	20250109	143200	79810800	87700	87700	87700	87700	0
252	20250109	143100	79810800	87700	87700	87700	87700	0
253	20250109	143000	79810800	87700	87700	87700	87700	0
254	20250109	142900	79810800	87700	87700	87700	87700	0
255	20250109	142800	79810800	87700	87700	87700	87700	0
256	20250109	142700	79810800	87700	87700	87700	87700	1
257	20250109	142600	79723100	87600	87600	87600	87600	0
258	20250109	142500	79723100	87600	87600	87600	87600	0
259	20250109	142400	79723100	87600	87600	87600	87600	0
260	20250109	142300	79723100	87600	87600	87600	87600	0
261	20250109	142200	79723100	87600	87600	87600	87600	0
262	20250109	142100	79723100	87600	87600	87600	87600	51
263	20250109	142000	75255500	87700	87700	87700	87700	20
264	20250109	141900	73501500	87700	87700	87700	87700	0
265	20250109	141800	73501500	87700	87700	87700	87700	0
266	20250109	141700	73501500	87700	87800	87800	87700	142
267	20250109	141600	61044300	88000	88300	88300	88000	27
268	20250109	141500	58667700	88600	88600	88600	88600	0
269	20250109	141400	58667700	88600	88600	88600	88600	0
270	20250109	141300	58667700	88600	88600	88600	88600	0
271	20250109	141200	58667700	88600	88600	88600	88600	0
272	20250109	141100	58667700	88600	88600	88600	88600	0
273	20250109	141000	58667700	88600	88600	88600	88600	0
274	20250109	140900	58667700	88600	88600	88600	88600	0
275	20250109	140800	58667700	88600	88600	88600	88600	0
276	20250109	140700	58667700	88600	88600	88600	88600	0
277	20250109	140600	58667700	88600	88600	88600	88600	0
278	20250109	140500	58667700	88600	88600	88600	88600	0
279	20250109	140400	58667700	88600	88600	88600	88600	0
280	20250109	140300	58667700	88600	88600	88600	88600	0
281	20250109	140200	58667700	88600	88600	88600	88600	0
282	20250109	140100	58667700	88600	88600	88600	88600	0
283	20250109	140000	58667700	88600	88600	88600	88600	0
284	20250109	135900	58667700	88600	88600	88600	88600	0
285	20250109	135800	58667700	88600	88600	88600	88600	0
286	20250109	135700	58667700	88600	88600	88600	88600	0
287	20250109	135600	58667700	88600	88600	88600	88600	0
288	20250109	135500	58667700	88600	88600	88600	88600	0
289	20250109	135400	58667700	88600	88600	88600	88600	0
290	20250109	135300	58667700	88600	88600	88600	88600	0
291	20250109	135200	58667700	88600	88600	88600	88600	0
292	20250109	135100	58667700	88600	88600	88600	88600	0
293	20250109	135000	58667700	88600	88600	88600	88600	0
294	20250109	134900	58667700	88600	88600	88600	88600	0
295	20250109	134800	58667700	88600	88600	88600	88600	0
296	20250109	134700	58667700	88600	88600	88600	88600	0
297	20250109	134600	58667700	88600	88600	88600	88600	0
298	20250109	134500	58667700	88600	88600	88600	88600	0
299	20250109	134400	58667700	88600	88600	88600	88600	0
300	20250109	134300	58667700	88600	88600	88600	88600	0
301	20250109	134200	58667700	88600	88600	88600	88600	0
302	20250109	134100	58667700	88600	88600	88600	88600	0
303	20250109	134000	58667700	88600	88600	88600	88600	0
304	20250109	133900	58667700	88600	88600	88600	88600	0
305	20250109	133800	58667700	88600	88600	88600	88600	0
306	20250109	133700	58667700	88600	88600	88600	88600	0
307	20250109	133600	58667700	88600	88600	88600	88600	0
308	20250109	133500	58667700	88600	88600	88600	88600	0
309	20250109	133400	58667700	88600	88600	88600	88600	0
310	20250109	133300	58667700	88600	88600	88600	88600	0
311	20250109	133200	58667700	88600	88600	88600	88600	0
312	20250109	133100	58667700	88600	88600	88600	88600	0
313	20250109	133000	58667700	88600	88600	88600	88600	0
314	20250109	132900	58667700	88600	88600	88600	88600	0
315	20250109	132800	58667700	88600	88600	88600	88600	0
316	20250109	132700	58667700	88600	88600	88600	88600	0
317	20250109	132600	58667700	88600	88600	88600	88600	0
318	20250109	132500	58667700	88600	88600	88600	88600	0
319	20250109	132400	58667700	88600	88600	88600	88600	0
320	20250109	132300	58667700	88600	88600	88600	88600	0
321	20250109	132200	58667700	88600	88600	88600	88600	0
322	20250109	132100	58667700	88600	88600	88600	88600	0
323	20250109	132000	58667700	88600	88600	88600	88600	0
324	20250109	131900	58667700	88600	88600	88600	88600	0
325	20250109	131800	58667700	88600	88600	88600	88600	0
326	20250109	131700	58667700	88600	88600	88600	88600	0
327	20250109	131600	58667700	88600	88600	88600	88600	0
328	20250109	131500	58667700	88600	88600	88600	88600	0
329	20250109	131400	58667700	88600	88600	88600	88600	1
330	20250109	131300	58579100	88600	88600	88600	88600	0
331	20250109	131200	58579100	88600	88600	88600	88600	0
332	20250109	131100	58579100	88600	88600	88600	88600	0
333	20250109	131000	58579100	88600	88600	88600	88600	0
334	20250109	130900	58579100	88600	88600	88600	88600	0
335	20250109	130800	58579100	88600	88600	88600	88600	0
336	20250109	130700	58579100	88600	88600	88600	88600	0
337	20250109	130600	58579100	88600	88600	88600	88600	0
338	20250109	130500	58579100	88600	88600	88600	88600	1
339	20250109	130400	58490500	88600	88600	88600	88600	0
340	20250109	130300	58490500	88600	88600	88600	88600	0
341	20250109	130200	58490500	88600	88600	88600	88600	4
342	20250109	130100	58136100	88300	88300	88300	88300	0
343	20250109	130000	58136100	88300	88300	88300	88300	0
344	20250109	125900	58136100	88300	88300	88300	88300	0
345	20250109	125800	58136100	88300	88300	88300	88300	0
346	20250109	125700	58136100	88300	88300	88300	88300	0
347	20250109	125600	58136100	88300	88300	88300	88300	0
348	20250109	125500	58136100	88300	88300	88300	88300	0
349	20250109	125400	58136100	88300	88300	88300	88300	0
350	20250109	125300	58136100	88300	88300	88300	88300	0
351	20250109	125200	58136100	88300	88300	88300	88300	0
352	20250109	125100	58136100	88300	88300	88300	88300	0
353	20250109	125000	58136100	88300	88300	88300	88300	0
354	20250109	124900	58136100	88300	88300	88300	88300	0
355	20250109	124800	58136100	88300	88300	88300	88300	0
356	20250109	124700	58136100	88300	88300	88300	88300	0
357	20250109	124600	58136100	88300	88300	88300	88300	0
358	20250109	124500	58136100	88300	88300	88300	88300	0
359	20250109	124400	58136100	88300	88300	88300	88300	0
360	20250109	124300	58136100	88300	88300	88300	88300	0
361	20250109	124200	58136100	88300	88300	88300	88300	0
362	20250109	124100	58136100	88300	88300	88300	88300	0
363	20250109	124000	58136100	88300	88300	88300	88300	0
364	20250109	123900	58136100	88300	88300	88300	88300	0
365	20250109	123800	58136100	88300	88300	88300	88300	0
366	20250109	123700	58136100	88300	88300	88300	88300	0
367	20250109	123600	58136100	88300	88300	88300	88300	0
368	20250109	123500	58136100	88300	88300	88300	88300	0
369	20250109	123400	58136100	88300	88300	88300	88300	0
370	20250109	123300	58136100	88300	88300	88300	88300	0
371	20250109	123200	58136100	88300	88300	88300	88300	0
372	20250109	123100	58136100	88300	88300	88300	88300	49
373	20250109	123000	53809400	87900	87900	87900	87900	0
374	20250109	122900	53809400	87900	87900	87900	87900	0
375	20250109	122800	53809400	87900	87900	87900	87900	0
376	20250109	122700	53809400	87900	87900	87900	87900	0
377	20250109	122600	53809400	87900	88000	88000	87800	363
378	20250109	122500	21935700	88100	88100	88100	88100	0
379	20250109	122400	21935700	88100	88100	88100	88100	0
380	20250109	122300	21935700	88100	88100	88100	88100	0
381	20250109	122200	21935700	88100	88100	88100	88100	0
382	20250109	122100	21935700	88100	88100	88100	88100	0
383	20250109	122000	21935700	88100	88100	88100	88100	0
384	20250109	121900	21935700	88100	88100	88100	88100	0
385	20250109	121800	21935700	88100	88100	88100	88100	0
386	20250109	121700	21935700	88100	88100	88100	88100	0
387	20250109	121600	21935700	88100	88100	88100	88100	0
388	20250109	121500	21935700	88100	88100	88100	88100	0
389	20250109	121400	21935700	88100	88100	88100	88100	0
390	20250109	121300	21935700	88100	88100	88100	88100	0
391	20250109	121200	21935700	88100	88100	88100	88100	0
392	20250109	121100	21935700	88100	88100	88100	88100	0
393	20250109	121000	21935700	88100	88100	88100	88100	0
394	20250109	120900	21935700	88100	88100	88100	88100	0
395	20250109	120800	21935700	88100	88100	88100	88100	0
396	20250109	120700	21935700	88100	88100	88100	88100	0
397	20250109	120600	21935700	88100	88100	88100	88100	0
398	20250109	120500	21935700	88100	88100	88100	88100	0
399	20250109	120400	21935700	88100	88100	88100	88100	0
400	20250109	120300	21935700	88100	88100	88100	88100	0
401	20250109	120200	21935700	88100	88100	88100	88100	0
402	20250109	120100	21935700	88100	88100	88100	88100	0
403	20250109	120000	21935700	88100	88100	88100	88100	0
404	20250109	115900	21935700	88100	88100	88100	88100	0
405	20250109	115800	21935700	88100	88100	88100	88100	0
406	20250109	115700	21935700	88100	88200	88200	88100	45
407	20250109	115600	17967700	88200	88200	88200	88200	0
408	20250109	115500	17967700	88200	88200	88200	88200	0
409	20250109	115400	17967700	88200	88200	88200	88200	0
410	20250109	115300	17967700	88200	88200	88200	88200	0
411	20250109	115200	17967700	88200	88200	88200	88200	5
412	20250109	115100	17526700	88900	88900	88900	88900	0
413	20250109	115000	17526700	88900	88900	88900	88900	0
414	20250109	114900	17526700	88900	88900	88900	88900	0
415	20250109	114800	17526700	88900	88900	88900	88900	0
416	20250109	114700	17526700	88900	88900	88900	88900	0
417	20250109	114600	17526700	88900	88900	88900	88900	0
418	20250109	114500	17526700	88900	88900	88900	88900	0
419	20250109	114400	17526700	88900	88900	88900	88900	0
420	20250109	114300	17526700	88900	88900	88900	88900	0
421	20250109	114200	17526700	88900	88900	88900	88900	0
422	20250109	114100	17526700	88900	88900	88900	88900	0
423	20250109	114000	17526700	88900	88900	88900	88900	0
424	20250109	113900	17526700	88900	88900	88900	88900	0
425	20250109	113800	17526700	88900	88900	88900	88900	0
426	20250109	113700	17526700	88900	88900	88900	88900	0
427	20250109	113600	17526700	88900	88900	88900	88900	0
428	20250109	113500	17526700	88900	88900	88900	88900	0
429	20250109	113400	17526700	88900	88900	88900	88900	0
430	20250109	113300	17526700	88900	88900	88900	88900	0
431	20250109	113200	17526700	88900	88900	88900	88900	0
432	20250109	113100	17526700	88900	88900	88900	88900	0
433	20250109	113000	17526700	88900	88900	88900	88900	0
434	20250109	112900	17526700	88900	88900	88900	88900	0
435	20250109	112800	17526700	88900	88900	88900	88900	0
436	20250109	112700	17526700	88900	88900	88900	88900	0
437	20250109	112600	17526700	88900	88900	88900	88900	0
438	20250109	112500	17526700	88900	88900	88900	88900	0
439	20250109	112400	17526700	88900	88900	88900	88900	0
440	20250109	112300	17526700	88900	88900	88900	88900	0
441	20250109	112200	17526700	88900	88900	88900	88900	0
442	20250109	112100	17526700	88900	88900	88900	88900	0
443	20250109	112000	17526700	88900	88900	88900	88900	0
444	20250109	111900	17526700	88900	88900	88900	88900	0
445	20250109	111800	17526700	88900	88900	88900	88900	0
446	20250109	111700	17526700	88900	88900	88900	88900	0
447	20250109	111600	17526700	88900	88900	88900	88900	0
448	20250109	111500	17526700	88900	88900	88900	88900	0
449	20250109	111400	17526700	88900	88900	88900	88900	0
450	20250109	111300	17526700	88900	88900	88900	88900	0
451	20250109	111200	17526700	88900	88900	88900	88900	0
452	20250109	111100	17526700	88900	88900	88900	88900	0
453	20250109	111000	17526700	88900	88900	88900	88900	0
454	20250109	110900	17526700	88900	88900	88900	88900	0
455	20250109	110800	17526700	88900	88900	88900	88900	0
456	20250109	110700	17526700	88900	88900	88900	88900	0
457	20250109	110600	17526700	88900	88900	88900	88900	3
458	20250109	110500	17260000	88300	88300	88300	88300	0
459	20250109	110400	17260000	88300	88300	88300	88300	0
460	20250109	110300	17260000	88300	88300	88300	88300	0
461	20250109	110200	17260000	88300	88300	88300	88300	0
462	20250109	110100	17260000	88300	88300	88300	88300	0
463	20250109	110000	17260000	88300	88300	88300	88300	0
464	20250109	105900	17260000	88300	88300	88300	88300	0
465	20250109	105800	17260000	88300	88300	88300	88300	0
466	20250109	105700	17260000	88300	88300	88300	88300	0
467	20250109	105600	17260000	88300	88300	88300	88300	0
468	20250109	105500	17260000	88300	88300	88300	88300	0
469	20250109	105400	17260000	88300	88300	88300	88300	2
470	20250109	105300	17083400	88900	88900	88900	88900	0
471	20250109	105200	17083400	88900	88900	88900	88900	0
472	20250109	105100	17083400	88900	88900	88900	88900	15
473	20250109	105000	15749900	89000	89000	89000	89000	0
474	20250109	104900	15749900	89000	89000	89000	89000	0
475	20250109	104800	15749900	89000	89000	89000	89000	0
476	20250109	104700	15749900	89000	89000	89000	89000	0
477	20250109	104600	15749900	89000	89000	89000	89000	0
478	20250109	104500	15749900	89000	89000	89000	89000	0
479	20250109	104400	15749900	89000	89000	89000	89000	0
480	20250109	104300	15749900	89000	89000	89000	89000	0
481	20250109	104200	15749900	89000	89000	89000	89000	0
482	20250109	104100	15749900	89000	89000	89000	89000	0
483	20250109	104000	15749900	89000	89000	89000	89000	0
484	20250109	103900	15749900	89000	89000	89000	89000	0
485	20250109	103800	15749900	89000	89000	89000	89000	0
486	20250109	103700	15749900	89000	89000	89000	89000	0
487	20250109	103600	15749900	89000	89000	89000	89000	0
488	20250109	103500	15749900	89000	89000	89000	89000	0
489	20250109	103400	15749900	89000	89000	89000	89000	0
490	20250109	103300	15749900	89000	89000	89000	89000	0
491	20250109	103200	15749900	89000	89000	89000	89000	0
492	20250109	103100	15749900	89000	89000	89000	89000	0
493	20250109	103000	15749900	89000	89000	89000	89000	0
494	20250109	102900	15749900	89000	89000	89000	89000	0
495	20250109	102800	15749900	89000	89000	89000	89000	0
496	20250109	102700	15749900	89000	89000	89000	89000	0
497	20250109	102600	15749900	89000	89000	89000	89000	0
498	20250109	102500	15749900	89000	89000	89000	89000	0
499	20250109	102400	15749900	89000	89000	89000	89000	0
500	20250109	102300	15749900	89000	89000	89000	89000	0
501	20250109	102200	15749900	89000	89000	89000	89000	0
502	20250109	102100	15749900	89000	89000	89000	89000	0
503	20250109	102000	15749900	89000	89000	89000	89000	0
504	20250109	101900	15749900	89000	89000	89000	89000	0
505	20250109	101800	15749900	89000	89000	89000	89000	0
506	20250109	101700	15749900	89000	89000	89000	89000	0
507	20250109	101600	15749900	89000	89000	89000	89000	0
508	20250109	101500	15749900	89000	89000	89000	89000	0
509	20250109	101400	15749900	89000	89000	89000	89000	0
510	20250109	101300	15749900	89000	89000	89000	89000	0
511	20250109	101200	15749900	89000	89000	89000	89000	0
512	20250109	101100	15749900	89000	89000	89000	89000	0
513	20250109	101000	15749900	89000	89000	89000	89000	0
514	20250109	100900	15749900	89000	89000	89000	89000	0
515	20250109	100800	15749900	89000	89000	89000	89000	0
516	20250109	100700	15749900	89000	89000	89000	89000	0
517	20250109	100600	15749900	89000	89000	89000	89000	1
518	20250109	100500	15660900	88800	88800	88800	88800	0
519	20250109	100400	15660900	88800	88800	88800	88800	0
520	20250109	100300	15660900	88800	88800	88800	88800	0
521	20250109	100200	15660900	88800	88800	88800	88800	0
522	20250109	100100	15660900	88800	88800	88800	88800	0
523	20250109	100000	15660900	88800	88800	88800	88800	0
524	20250109	095900	15660900	88800	88800	88800	88800	0
525	20250109	095800	15660900	88800	88800	88800	88800	0
526	20250109	095700	15660900	88800	88800	88800	88800	0
527	20250109	095600	15660900	88800	88800	88800	88800	0
528	20250109	095500	15660900	88800	88800	88800	88800	0
529	20250109	095400	15660900	88800	88800	88800	88800	0
530	20250109	095300	15660900	88800	88800	88800	88800	0
531	20250109	095200	15660900	88800	88800	88800	88800	0
532	20250109	095100	15660900	88800	88800	88800	88800	0
533	20250109	095000	15660900	88800	88800	88800	88800	0
534	20250109	094900	15660900	88800	88800	88800	88800	0
535	20250109	094800	15660900	88800	88800	88800	88800	0
536	20250109	094700	15660900	88800	88800	88800	88800	0
537	20250109	094600	15660900	88800	88800	88800	88800	0
538	20250109	094500	15660900	88800	88800	88800	88800	0
539	20250109	094400	15660900	88800	88800	88800	88800	0
540	20250109	094300	15660900	88800	88800	88800	88800	0
541	20250109	094200	15660900	88800	88800	88800	88800	0
542	20250109	094100	15660900	88800	88800	88800	88800	0
543	20250109	094000	15660900	88800	88800	88800	88800	0
544	20250109	093900	15660900	88800	88800	88800	88800	0
545	20250109	093800	15660900	88800	88800	88800	88800	4
546	20250109	093700	15305700	88100	88100	88100	88100	0
547	20250109	093600	15305700	88100	88100	88100	88100	0
548	20250109	093500	15305700	88100	88100	88100	88100	0
549	20250109	093400	15305700	88100	88100	88100	88100	0
550	20250109	093300	15305700	88100	88100	88100	88100	0
551	20250109	093200	15305700	88100	88100	88100	88100	0
552	20250109	093100	15305700	88100	88100	88100	88100	0
553	20250109	093000	15305700	88100	88100	88100	88100	0
554	20250109	092900	15305700	88100	88100	88100	88100	0
555	20250109	092800	15305700	88100	88100	88100	88100	0
556	20250109	092700	15305700	88100	88100	88100	88100	0
557	20250109	092600	15305700	88100	88100	88100	88100	0
558	20250109	092500	15305700	88100	88100	88100	88100	0
559	20250109	092400	15305700	88100	88100	88100	88100	0
560	20250109	092300	15305700	88100	89000	89000	88100	25
561	20250109	092200	13083400	89000	89000	89000	89000	0
562	20250109	092100	13083400	89000	89000	89000	89000	0
563	20250109	092000	13083400	89000	89000	89000	89000	0
564	20250109	091900	13083400	89000	89000	89000	89000	0
565	20250109	091800	13083400	89000	89000	89000	89000	0
566	20250109	091700	13083400	89000	89000	89000	89000	0
567	20250109	091600	13083400	89000	89000	89000	89000	7
568	20250109	091500	12460400	89000	89000	89000	89000	0
569	20250109	091400	12460400	89000	89000	89000	89000	0
570	20250109	091300	12460400	89000	89000	89000	89000	15
571	20250109	091200	11125400	89000	89000	89000	89000	0
572	20250109	091100	11125400	89000	89000	89000	89000	0
573	20250109	091000	11125400	89000	89000	89000	89000	0
574	20250109	090900	11125400	89000	89000	89000	89000	0
575	20250109	090800	11125400	89000	89000	89000	89000	0
576	20250109	090700	11125400	89000	89000	89000	89000	0
577	20250109	090600	11125400	89000	89000	89000	89000	0
578	20250109	090500	11125400	89000	89000	89000	89000	0
579	20250109	090400	11125400	89000	89000	89000	89000	0
580	20250109	090300	11125400	89000	89000	89000	89000	0
581	20250109	090200	11125400	89000	89000	89000	89000	0
582	20250109	090100	11125400	89000	89000	89000	89000	0
583	20250109	090000	11125400	89000	89000	89400	89000	125