KissMeData/120030/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201800	269646900	97400	97400	97400	97400	155
3	20250115	201700	269646900	97400	97400	97400	97400	0
4	20250115	201600	269646900	97400	97400	97400	97400	0
5	20250115	201500	269646900	97400	97400	97400	97400	0
6	20250115	201400	269646900	97400	97400	97400	97400	0
7	20250115	201300	269646900	97400	97400	97400	97400	0
8	20250115	201200	269646900	97400	97400	97400	97400	0
9	20250115	201100	269646900	97400	97400	97400	97400	0
10	20250115	201000	269646900	97400	97400	97400	97400	0
11	20250115	200900	269646900	97400	97400	97400	97400	0
12	20250115	200800	269646900	97400	97400	97400	97400	0
13	20250115	200700	269646900	97400	97400	97400	97400	0
14	20250115	200600	269646900	97400	97400	97400	97400	0
15	20250115	200500	269646900	97400	97400	97400	97400	0
16	20250115	200400	269646900	97400	97400	97400	97400	0
17	20250115	200300	269646900	97400	97400	97400	97400	0
18	20250115	200200	269646900	97400	97400	97400	97400	0
19	20250115	200100	269646900	97400	97400	97400	97400	0
20	20250115	200000	269646900	97400	97400	97400	97400	0
21	20250115	195900	269646900	97400	97400	97400	97400	0
22	20250115	195800	269646900	97400	97400	97400	97400	0
23	20250115	195700	269646900	97400	97400	97400	97400	0
24	20250115	195600	269646900	97400	97400	97400	97400	0
25	20250115	195500	269646900	97400	97400	97400	97400	0
26	20250115	195400	269646900	97400	97400	97400	97400	0
27	20250115	195300	269646900	97400	97400	97400	97400	0
28	20250115	195200	269646900	97400	97400	97400	97400	0
29	20250115	195100	269646900	97400	97400	97400	97400	0
30	20250115	195000	269646900	97400	97400	97400	97400	0
31	20250115	194900	269646900	97400	97400	97400	97400	0
32	20250115	194800	269646900	97400	97400	97400	97400	155
33	20250115	194700	269646900	97400	97400	97400	97400	0
34	20250115	194600	269646900	97400	97400	97400	97400	0
35	20250115	194500	269646900	97400	97400	97400	97400	0
36	20250115	194400	269646900	97400	97400	97400	97400	0
37	20250115	194300	269646900	97400	97400	97400	97400	0
38	20250115	194200	269646900	97400	97400	97400	97400	0
39	20250115	194100	269646900	97400	97400	97400	97400	0
40	20250115	194000	269646900	97400	97400	97400	97400	0
41	20250115	193900	269646900	97400	97400	97400	97400	0
42	20250115	193800	269646900	97400	97400	97400	97400	0
43	20250115	193700	269646900	97400	97400	97400	97400	0
44	20250115	193600	269646900	97400	97400	97400	97400	0
45	20250115	193500	269646900	97400	97400	97400	97400	0
46	20250115	193400	269646900	97400	97400	97400	97400	0
47	20250115	193300	269646900	97400	97400	97400	97400	0
48	20250115	193200	269646900	97400	97400	97400	97400	0
49	20250115	193100	269646900	97400	97400	97400	97400	0
50	20250115	193000	269646900	97400	97400	97400	97400	0
51	20250115	192900	269646900	97400	97400	97400	97400	0
52	20250115	192800	269646900	97400	97400	97400	97400	0
53	20250115	192700	269646900	97400	97400	97400	97400	0
54	20250115	192600	269646900	97400	97400	97400	97400	0
55	20250115	192500	269646900	97400	97400	97400	97400	0
56	20250115	192400	269646900	97400	97400	97400	97400	0
57	20250115	192300	269646900	97400	97400	97400	97400	0
58	20250115	192200	269646900	97400	97400	97400	97400	0
59	20250115	192100	269646900	97400	97400	97400	97400	0
60	20250115	192000	269646900	97400	97400	97400	97400	0
61	20250115	191900	269646900	97400	97400	97400	97400	0
62	20250115	191800	269646900	97400	97400	97400	97400	155
63	20250115	191700	269646900	97400	97400	97400	97400	0
64	20250115	191600	269646900	97400	97400	97400	97400	0
65	20250115	191500	269646900	97400	97400	97400	97400	0
66	20250115	191400	269646900	97400	97400	97400	97400	0
67	20250115	191300	269646900	97400	97400	97400	97400	0
68	20250115	191200	269646900	97400	97400	97400	97400	0
69	20250115	191100	269646900	97400	97400	97400	97400	0
70	20250115	191000	269646900	97400	97400	97400	97400	0
71	20250115	190900	269646900	97400	97400	97400	97400	0
72	20250115	190800	269646900	97400	97400	97400	97400	0
73	20250115	190700	269646900	97400	97400	97400	97400	0
74	20250115	190600	269646900	97400	97400	97400	97400	0
75	20250115	190500	269646900	97400	97400	97400	97400	0
76	20250115	190400	269646900	97400	97400	97400	97400	0
77	20250115	190300	269646900	97400	97400	97400	97400	0
78	20250115	190200	269646900	97400	97400	97400	97400	0
79	20250115	190100	269646900	97400	97400	97400	97400	0
80	20250115	190000	269646900	97400	97400	97400	97400	0
81	20250115	185900	269646900	97400	97400	97400	97400	0
82	20250115	185800	269646900	97400	97400	97400	97400	0
83	20250115	185700	269646900	97400	97400	97400	97400	0
84	20250115	185600	269646900	97400	97400	97400	97400	0
85	20250115	185500	269646900	97400	97400	97400	97400	0
86	20250115	185400	269646900	97400	97400	97400	97400	0
87	20250115	185300	269646900	97400	97400	97400	97400	0
88	20250115	185200	269646900	97400	97400	97400	97400	0
89	20250115	185100	269646900	97400	97400	97400	97400	0
90	20250115	185000	269646900	97400	97400	97400	97400	0
91	20250115	184900	269646900	97400	97400	97400	97400	0
92	20250115	184800	269646900	97400	97400	97400	97400	155
93	20250115	184700	269646900	97400	97400	97400	97400	0
94	20250115	184600	269646900	97400	97400	97400	97400	0
95	20250115	184500	269646900	97400	97400	97400	97400	0
96	20250115	184400	269646900	97400	97400	97400	97400	0
97	20250115	184300	269646900	97400	97400	97400	97400	0
98	20250115	184200	269646900	97400	97400	97400	97400	0
99	20250115	184100	269646900	97400	97400	97400	97400	0
100	20250115	184000	269646900	97400	97400	97400	97400	0
101	20250115	183900	269646900	97400	97400	97400	97400	0
102	20250115	183800	269646900	97400	97400	97400	97400	0
103	20250115	183700	269646900	97400	97400	97400	97400	0
104	20250115	183600	269646900	97400	97400	97400	97400	0
105	20250115	183500	269646900	97400	97400	97400	97400	0
106	20250115	183400	269646900	97400	97400	97400	97400	0
107	20250115	183300	269646900	97400	97400	97400	97400	0
108	20250115	183200	269646900	97400	97400	97400	97400	0
109	20250115	183100	269646900	97400	97400	97400	97400	0
110	20250115	183000	269646900	97400	97400	97400	97400	0
111	20250115	182900	269646900	97400	97400	97400	97400	0
112	20250115	182800	269646900	97400	97400	97400	97400	0
113	20250115	182700	269646900	97400	97400	97400	97400	0
114	20250115	182600	269646900	97400	97400	97400	97400	0
115	20250115	182500	269646900	97400	97400	97400	97400	0
116	20250115	182400	269646900	97400	97400	97400	97400	0
117	20250115	182300	269646900	97400	97400	97400	97400	0
118	20250115	182200	269646900	97400	97400	97400	97400	0
119	20250115	182100	269646900	97400	97400	97400	97400	0
120	20250115	182000	269646900	97400	97400	97400	97400	0
121	20250115	181900	269646900	97400	97400	97400	97400	0
122	20250115	181800	269646900	97400	97400	97400	97400	155
123	20250115	181700	269646900	97400	97400	97400	97400	0
124	20250115	181600	269646900	97400	97400	97400	97400	0
125	20250115	181500	269646900	97400	97400	97400	97400	0
126	20250115	181400	269646900	97400	97400	97400	97400	0
127	20250115	181300	269646900	97400	97400	97400	97400	0
128	20250115	181200	269646900	97400	97400	97400	97400	0
129	20250115	181100	269646900	97400	97400	97400	97400	0
130	20250115	181000	269646900	97400	97400	97400	97400	0
131	20250115	180900	269646900	97400	97400	97400	97400	0
132	20250115	180800	269646900	97400	97400	97400	97400	0
133	20250115	180700	269646900	97400	97400	97400	97400	0
134	20250115	180600	269646900	97400	97400	97400	97400	0
135	20250115	180500	269646900	97400	97400	97400	97400	0
136	20250115	180400	269646900	97400	97400	97400	97400	0
137	20250115	180300	269646900	97400	97400	97400	97400	0
138	20250115	180200	269646900	97400	97400	97400	97400	0
139	20250115	180100	269646900	97400	97400	97400	97400	0
140	20250115	180000	269646900	97400	97400	97400	97400	0
141	20250115	175900	269646900	97400	97400	97400	97400	0
142	20250115	175800	269646900	97400	97400	97400	97400	0
143	20250115	175700	269646900	97400	97400	97400	97400	0
144	20250115	175600	269646900	97400	97400	97400	97400	0
145	20250115	175500	269646900	97400	97400	97400	97400	0
146	20250115	175400	269646900	97400	97400	97400	97400	0
147	20250115	175300	269646900	97400	97400	97400	97400	0
148	20250115	175200	269646900	97400	97400	97400	97400	0
149	20250115	175100	269646900	97400	97400	97400	97400	0
150	20250115	175000	269646900	97400	97400	97400	97400	0
151	20250115	174900	269646900	97400	97400	97400	97400	0
152	20250115	174800	269646900	97400	97400	97400	97400	155
153	20250115	174700	269646900	97400	97400	97400	97400	0
154	20250115	174600	269646900	97400	97400	97400	97400	0
155	20250115	174500	269646900	97400	97400	97400	97400	0
156	20250115	174400	269646900	97400	97400	97400	97400	0
157	20250115	174300	269646900	97400	97400	97400	97400	0
158	20250115	174200	269646900	97400	97400	97400	97400	0
159	20250115	174100	269646900	97400	97400	97400	97400	0
160	20250115	174000	269646900	97400	97400	97400	97400	0
161	20250115	173900	269646900	97400	97400	97400	97400	0
162	20250115	173800	269646900	97400	97400	97400	97400	0
163	20250115	173700	269646900	97400	97400	97400	97400	0
164	20250115	173600	269646900	97400	97400	97400	97400	0
165	20250115	173500	269646900	97400	97400	97400	97400	0
166	20250115	173400	269646900	97400	97400	97400	97400	0
167	20250115	173300	269646900	97400	97400	97400	97400	0
168	20250115	173200	269646900	97400	97400	97400	97400	0
169	20250115	173100	269646900	97400	97400	97400	97400	0
170	20250115	173000	269646900	97400	97400	97400	97400	0
171	20250115	172900	269646900	97400	97400	97400	97400	0
172	20250115	172800	269646900	97400	97400	97400	97400	0
173	20250115	172700	269646900	97400	97400	97400	97400	0
174	20250115	172600	269646900	97400	97400	97400	97400	0
175	20250115	172500	269646900	97400	97400	97400	97400	0
176	20250115	172400	269646900	97400	97400	97400	97400	0
177	20250115	172300	269646900	97400	97400	97400	97400	0
178	20250115	172200	269646900	97400	97400	97400	97400	0
179	20250115	172100	269646900	97400	97400	97400	97400	0
180	20250115	172000	269646900	97400	97400	97400	97400	0
181	20250115	171900	269646900	97400	97400	97400	97400	0
182	20250115	171800	269646900	97400	97400	97400	97400	155
183	20250115	171700	269646900	97400	97400	97400	97400	0
184	20250115	171600	269646900	97400	97400	97400	97400	0
185	20250115	171500	269646900	97400	97400	97400	97400	0
186	20250115	171400	269646900	97400	97400	97400	97400	0
187	20250115	171300	269646900	97400	97400	97400	97400	0
188	20250115	171200	269646900	97400	97400	97400	97400	0
189	20250115	171100	269646900	97400	97400	97400	97400	0
190	20250115	171000	269646900	97400	97400	97400	97400	0
191	20250115	170900	269646900	97400	97400	97400	97400	0
192	20250115	170800	269646900	97400	97400	97400	97400	0
193	20250115	170700	269646900	97400	97400	97400	97400	0
194	20250115	170600	269646900	97400	97400	97400	97400	0
195	20250115	170500	269646900	97400	97400	97400	97400	0
196	20250115	170400	269646900	97400	97400	97400	97400	0
197	20250115	170300	269646900	97400	97400	97400	97400	0
198	20250115	170200	269646900	97400	97400	97400	97400	0
199	20250115	170100	269646900	97400	97400	97400	97400	0
200	20250115	170000	269646900	97400	97400	97400	97400	0
201	20250115	165900	269646900	97400	97400	97400	97400	0
202	20250115	165800	269646900	97400	97400	97400	97400	0
203	20250115	165700	269646900	97400	97400	97400	97400	0
204	20250115	165600	269646900	97400	97400	97400	97400	0
205	20250115	165500	269646900	97400	97400	97400	97400	0
206	20250115	165400	269646900	97400	97400	97400	97400	0
207	20250115	165300	269646900	97400	97400	97400	97400	0
208	20250115	165200	269646900	97400	97400	97400	97400	0
209	20250115	165100	269646900	97400	97400	97400	97400	0
210	20250115	165000	269646900	97400	97400	97400	97400	0
211	20250115	164900	269646900	97400	97400	97400	97400	0
212	20250115	164800	269646900	97400	97400	97400	97400	155
213	20250115	164700	269646900	97400	97400	97400	97400	0
214	20250115	164600	269646900	97400	97400	97400	97400	0
215	20250115	164500	269646900	97400	97400	97400	97400	0
216	20250115	164400	269646900	97400	97400	97400	97400	0
217	20250115	164300	269646900	97400	97400	97400	97400	0
218	20250115	164200	269646900	97400	97400	97400	97400	0
219	20250115	164100	269646900	97400	97400	97400	97400	0
220	20250115	164000	269646900	97400	97400	97400	97400	0
221	20250115	163900	269646900	97400	97400	97400	97400	0
222	20250115	163800	269646900	97400	97400	97400	97400	0
223	20250115	163700	269646900	97400	97400	97400	97400	0
224	20250115	163600	269646900	97400	97400	97400	97400	0
225	20250115	163500	269646900	97400	97400	97400	97400	0
226	20250115	163400	269646900	97400	97400	97400	97400	0
227	20250115	163300	269646900	97400	97400	97400	97400	0
228	20250115	163200	269646900	97400	97400	97400	97400	0
229	20250115	163100	269646900	97400	97400	97400	97400	0
230	20250115	163000	269646900	97400	97400	97400	97400	0
231	20250115	162900	269646900	97400	97400	97400	97400	0
232	20250115	162800	269646900	97400	97400	97400	97400	0
233	20250115	162700	269646900	97400	97400	97400	97400	0
234	20250115	162600	269646900	97400	97400	97400	97400	0
235	20250115	162500	269646900	97400	97400	97400	97400	0
236	20250115	162400	269646900	97400	97400	97400	97400	0
237	20250115	162300	269646900	97400	97400	97400	97400	0
238	20250115	162200	269646900	97400	97400	97400	97400	0
239	20250115	162100	269646900	97400	97400	97400	97400	0
240	20250115	162000	269646900	97400	97400	97400	97400	0
241	20250115	161900	269646900	97400	97400	97400	97400	0
242	20250115	161800	269646900	97400	97400	97400	97400	155
243	20250115	161700	269646900	97400	97400	97400	97400	0
244	20250115	161600	269646900	97400	97400	97400	97400	0
245	20250115	161500	269646900	97400	97400	97400	97400	0
246	20250115	161400	269646900	97400	97400	97400	97400	0
247	20250115	161300	269646900	97400	97400	97400	97400	0
248	20250115	161200	269646900	97400	97400	97400	97400	0
249	20250115	161100	269646900	97400	97400	97400	97400	0
250	20250115	161000	269646900	97400	97400	97400	97400	0
251	20250115	160900	269646900	97400	97400	97400	97400	0
252	20250115	160800	269646900	97400	97400	97400	97400	0
253	20250115	160700	269646900	97400	97400	97400	97400	0
254	20250115	160600	269646900	97400	97400	97400	97400	0
255	20250115	160500	269646900	97400	97400	97400	97400	0
256	20250115	160400	269646900	97400	97400	97400	97400	0
257	20250115	160300	269646900	97400	97400	97400	97400	0
258	20250115	160200	269646900	97400	97400	97400	97400	0
259	20250115	160100	269646900	97400	97400	97400	97400	0
260	20250115	160000	269646900	97400	97400	97400	97400	0
261	20250115	155900	269646900	97400	97400	97400	97400	0
262	20250115	155800	269646900	97400	97400	97400	97400	0
263	20250115	155700	269646900	97400	97400	97400	97400	0
264	20250115	155600	269646900	97400	97400	97400	97400	0
265	20250115	155500	269646900	97400	97400	97400	97400	0
266	20250115	155400	269646900	97400	97400	97400	97400	0
267	20250115	155300	269646900	97400	97400	97400	97400	0
268	20250115	155200	269646900	97400	97400	97400	97400	0
269	20250115	155100	269646900	97400	97400	97400	97400	0
270	20250115	155000	269646900	97400	97400	97400	97400	0
271	20250115	154900	269646900	97400	97400	97400	97400	0
272	20250115	154800	269646900	97400	97400	97400	97400	155
273	20250115	154700	269646900	97400	97400	97400	97400	0
274	20250115	154600	269646900	97400	97400	97400	97400	0
275	20250115	154500	269646900	97400	97400	97400	97400	0
276	20250115	154400	269646900	97400	97400	97400	97400	0
277	20250115	154300	269646900	97400	97400	97400	97400	0
278	20250115	154200	269646900	97400	97400	97400	97400	0
279	20250115	154100	269646900	97400	97400	97400	97400	0
280	20250115	154000	269646900	97400	97400	97400	97400	0
281	20250115	153900	269646900	97400	97400	97400	97400	0
282	20250115	153800	269646900	97400	97400	97400	97400	0
283	20250115	153700	269646900	97400	97400	97400	97400	0
284	20250115	153600	269646900	97400	97400	97400	97400	0
285	20250115	153500	269646900	97400	97400	97400	97400	0
286	20250115	153400	269646900	97400	97400	97400	97400	0
287	20250115	153300	269646900	97400	97400	97400	97400	0
288	20250115	153200	269646900	97400	97400	97400	97400	0
289	20250115	153100	269646900	97400	97400	97400	97400	0
290	20250115	153000	269646900	97400	97400	97400	97400	155
291	20250115	152900	254549900	97300	97300	97300	97300	0
292	20250115	152800	254549900	97300	97300	97300	97300	0
293	20250115	152700	254549900	97300	97300	97300	97300	0
294	20250115	152600	254549900	97300	97300	97300	97300	0
295	20250115	152500	254549900	97300	97300	97300	97300	0
296	20250115	152400	254549900	97300	97300	97300	97300	0
297	20250115	152300	254549900	97300	97300	97300	97300	0
298	20250115	152200	254549900	97300	97300	97300	97300	0
299	20250115	152100	254549900	97300	97300	97300	97300	0
300	20250115	152000	254549900	97300	97300	97300	97300	0
301	20250115	151900	254549900	97300	97300	97300	97300	0
302	20250115	151800	254549900	97300	97300	97300	97300	2
303	20250115	151700	254355300	97200	97200	97200	97200	0
304	20250115	151600	254355300	97200	97200	97200	97200	0
305	20250115	151500	254355300	97200	97200	97200	97200	1
306	20250115	151400	254258100	97400	97400	97400	97400	0
307	20250115	151300	254258100	97400	97400	97400	97400	1
308	20250115	151200	254160700	97400	97300	97400	97300	25
309	20250115	151100	251726200	97000	97000	97000	97000	0
310	20250115	151000	251726200	97000	97000	97000	97000	3
311	20250115	150900	251435200	97300	97300	97300	97300	0
312	20250115	150800	251435200	97300	97300	97300	97300	0
313	20250115	150700	251435200	97300	97300	97300	97300	0
314	20250115	150600	251435200	97300	97300	97300	97300	0
315	20250115	150500	251435200	97300	97300	97300	97300	0
316	20250115	150400	251435200	97300	97300	97300	97300	0
317	20250115	150300	251435200	97300	97300	97300	97300	2
318	20250115	150200	251240600	97300	97300	97300	97300	17
319	20250115	150100	249586500	97300	97300	97300	97300	3
320	20250115	150000	249294600	97300	97300	97300	97300	37
321	20250115	145900	245694500	97600	97600	97600	97600	0
322	20250115	145800	245694500	97600	97500	97600	97500	7
323	20250115	145700	245011900	97600	97500	97600	97500	6
324	20250115	145600	244426800	97600	97700	97700	97600	3
325	20250115	145500	244133900	97300	97600	97700	97300	102
326	20250115	145400	234191200	97800	97800	97800	97800	0
327	20250115	145300	234191200	97800	97800	97800	97800	1
328	20250115	145200	234093400	97800	97700	97800	97600	63
329	20250115	145100	227932400	97700	97600	97700	97600	37
330	20250115	145000	224320300	97700	97800	97800	97700	9
331	20250115	144900	223440500	97700	97800	97800	97700	111
332	20250115	144800	212588100	97700	97600	97700	97600	138
333	20250115	144700	199118000	97600	97500	97600	97400	47
334	20250115	144600	194536000	97400	97400	97400	97400	19
335	20250115	144500	192685400	97400	97400	97400	97400	7
336	20250115	144400	192003600	97400	97200	97400	97200	42
337	20250115	144300	187916400	97300	97100	97300	97000	100
338	20250115	144200	178204900	97100	97000	97100	97000	56
339	20250115	144100	172772000	96900	97000	97000	96900	104
340	20250115	144000	162684300	97000	97000	97000	97000	2
341	20250115	143900	162490300	97000	97000	97000	97000	4
342	20250115	143800	162102300	97000	96900	97000	96900	54
343	20250115	143700	156866600	96900	96900	96900	96900	26
344	20250115	143600	154347200	96900	96800	96900	96800	10
345	20250115	143500	153378300	96800	96800	96800	96800	0
346	20250115	143400	153378300	96800	96800	96800	96800	1
347	20250115	143300	153281500	96800	96800	96800	96800	0
348	20250115	143200	153281500	96800	96800	96800	96800	0
349	20250115	143100	153281500	96800	96800	96800	96800	10
350	20250115	143000	152313500	96800	96800	96800	96800	0
351	20250115	142900	152313500	96800	96800	96800	96800	0
352	20250115	142800	152313500	96800	96800	96800	96800	0
353	20250115	142700	152313500	96800	96800	96800	96800	42
354	20250115	142600	148247900	96800	96800	96800	96800	0
355	20250115	142500	148247900	96800	96800	96800	96800	0
356	20250115	142400	148247900	96800	96800	96800	96800	0
357	20250115	142300	148247900	96800	96800	96800	96800	0
358	20250115	142200	148247900	96800	96700	96800	96700	4
359	20250115	142100	147860800	96800	96800	96800	96800	0
360	20250115	142000	147860800	96800	96700	96800	96700	17
361	20250115	141900	146216200	96700	96700	96700	96700	0
362	20250115	141800	146216200	96700	96700	96700	96700	0
363	20250115	141700	146216200	96700	96700	96700	96700	24
364	20250115	141600	143895400	96600	96600	96600	96600	5
365	20250115	141500	143412400	96700	96700	96700	96700	0
366	20250115	141400	143412400	96700	96300	96700	96200	80
367	20250115	141300	135683900	96200	96200	96500	96200	52
368	20250115	141200	130667500	96100	96100	96100	96100	0
369	20250115	141100	130667500	96100	96100	96100	96100	0
370	20250115	141000	130667500	96100	96100	96100	96100	0
371	20250115	140900	130667500	96100	96100	96100	96100	0
372	20250115	140800	130667500	96100	96100	96100	96100	0
373	20250115	140700	130667500	96100	96100	96100	96100	0
374	20250115	140600	130667500	96100	96100	96100	96100	0
375	20250115	140500	130667500	96100	96100	96100	96100	0
376	20250115	140400	130667500	96100	96100	96100	96100	0
377	20250115	140300	130667500	96100	96100	96100	96100	0
378	20250115	140200	130667500	96100	96100	96100	96100	0
379	20250115	140100	130667500	96100	96100	96100	96100	0
380	20250115	140000	130667500	96100	96100	96400	96100	13
381	20250115	135900	129417300	96100	96100	96100	96100	0
382	20250115	135800	129417300	96100	96100	96100	96100	0
383	20250115	135700	129417300	96100	96100	96100	96100	0
384	20250115	135600	129417300	96100	96100	96100	96100	0
385	20250115	135500	129417300	96100	96100	96100	96100	0
386	20250115	135400	129417300	96100	96100	96100	96100	0
387	20250115	135300	129417300	96100	96100	96100	96100	0
388	20250115	135200	129417300	96100	96000	96100	96000	30
389	20250115	135100	126537200	96200	96200	96200	96200	0
390	20250115	135000	126537200	96200	96200	96200	96200	10
391	20250115	134900	125575200	96300	96300	96300	96300	1
392	20250115	134800	125478900	96400	96400	96400	96400	0
393	20250115	134700	125478900	96400	96400	96400	96400	0
394	20250115	134600	125478900	96400	96400	96400	96400	0
395	20250115	134500	125478900	96400	96400	96400	96400	0
396	20250115	134400	125478900	96400	96400	96400	96400	0
397	20250115	134300	125478900	96400	96400	96400	96400	0
398	20250115	134200	125478900	96400	96400	96400	96400	0
399	20250115	134100	125478900	96400	96400	96400	96400	0
400	20250115	134000	125478900	96400	96400	96400	96400	0
401	20250115	133900	125478900	96400	96400	96400	96400	0
402	20250115	133800	125478900	96400	96400	96400	96400	1
403	20250115	133700	125382500	96500	96500	96500	96500	0
404	20250115	133600	125382500	96500	96500	96500	96500	0
405	20250115	133500	125382500	96500	96500	96500	96500	0
406	20250115	133400	125382500	96500	96500	96500	96500	0
407	20250115	133300	125382500	96500	96500	96500	96500	0
408	20250115	133200	125382500	96500	96500	96500	96500	0
409	20250115	133100	125382500	96500	96500	96500	96500	0
410	20250115	133000	125382500	96500	96500	96500	96500	0
411	20250115	132900	125382500	96500	96500	96500	96500	0
412	20250115	132800	125382500	96500	96500	96500	96500	0
413	20250115	132700	125382500	96500	96500	96500	96500	0
414	20250115	132600	125382500	96500	96500	96500	96500	0
415	20250115	132500	125382500	96500	96500	96500	96500	0
416	20250115	132400	125382500	96500	96500	96500	96500	0
417	20250115	132300	125382500	96500	96500	96500	96500	0
418	20250115	132200	125382500	96500	96500	96500	96500	0
419	20250115	132100	125382500	96500	96500	96500	96500	0
420	20250115	132000	125382500	96500	96500	96500	96500	0
421	20250115	131900	125382500	96500	96500	96500	96500	0
422	20250115	131800	125382500	96500	96500	96500	96500	0
423	20250115	131700	125382500	96500	96500	96500	96500	11
424	20250115	131600	124321000	96700	96700	96700	96700	0
425	20250115	131500	124321000	96700	96700	96700	96700	5
426	20250115	131400	123837500	96700	96700	96700	96700	0
427	20250115	131300	123837500	96700	96700	96700	96700	0
428	20250115	131200	123837500	96700	96700	96700	96700	100
429	20250115	131100	114167500	96700	96700	96700	96700	15
430	20250115	131000	112717000	96700	96700	96700	96700	0
431	20250115	130900	112717000	96700	96700	96700	96700	0
432	20250115	130800	112717000	96700	96700	96700	96700	0
433	20250115	130700	112717000	96700	96700	96700	96700	0
434	20250115	130600	112717000	96700	96700	96700	96700	0
435	20250115	130500	112717000	96700	96700	96700	96700	0
436	20250115	130400	112717000	96700	96700	96700	96700	14
437	20250115	130300	111363200	96700	96700	96700	96700	0
438	20250115	130200	111363200	96700	96700	96700	96700	0
439	20250115	130100	111363200	96700	96700	96700	96700	0
440	20250115	130000	111363200	96700	96700	96700	96700	6
441	20250115	125900	110783000	96700	96700	96700	96700	0
442	20250115	125800	110783000	96700	96700	96700	96700	2
443	20250115	125700	110589600	96700	96700	96700	96700	0
444	20250115	125600	110589600	96700	96700	96700	96700	1
445	20250115	125500	110492900	96700	96700	96700	96700	1
446	20250115	125400	110396200	96700	96700	96700	96700	0
447	20250115	125300	110396200	96700	96700	96700	96700	1
448	20250115	125200	110299500	96700	96700	96700	96700	0
449	20250115	125100	110299500	96700	96700	96700	96700	1
450	20250115	125000	110202800	96700	96700	96700	96700	1
451	20250115	124900	110106100	96700	96700	96700	96700	0
452	20250115	124800	110106100	96700	96700	96700	96700	2
453	20250115	124700	109912700	96700	96700	96700	96700	1
454	20250115	124600	109816000	96700	96700	96700	96700	0
455	20250115	124500	109816000	96700	96700	96700	96700	1
456	20250115	124400	109719300	96700	96700	96700	96700	0
457	20250115	124300	109719300	96700	96700	96700	96700	2
458	20250115	124200	109525900	96700	96700	96700	96700	1
459	20250115	124100	109429200	96600	96600	96600	96600	0
460	20250115	124000	109429200	96600	96600	96600	96600	0
461	20250115	123900	109429200	96600	96600	96600	96600	3
462	20250115	123800	109139400	96600	96600	96600	96600	0
463	20250115	123700	109139400	96600	96600	96600	96600	1
464	20250115	123600	109042800	96600	96600	96600	96600	0
465	20250115	123500	109042800	96600	96600	96600	96600	1
466	20250115	123400	108946200	96600	96600	96600	96600	1
467	20250115	123300	108849600	96600	96600	96600	96600	0
468	20250115	123200	108849600	96600	96600	96600	96600	0
469	20250115	123100	108849600	96600	96600	96600	96600	4
470	20250115	123000	108463200	96700	96700	96700	96700	0
471	20250115	122900	108463200	96700	96700	96700	96700	1
472	20250115	122800	108366500	96700	96700	96700	96700	0
473	20250115	122700	108366500	96700	96700	96700	96700	2
474	20250115	122600	108173100	96700	96700	96700	96700	1
475	20250115	122500	108076400	96600	96600	96600	96600	0
476	20250115	122400	108076400	96600	96600	96600	96600	0
477	20250115	122300	108076400	96600	96600	96600	96600	0
478	20250115	122200	108076400	96600	96600	96600	96600	0
479	20250115	122100	108076400	96600	96600	96600	96600	3
480	20250115	122000	107786600	96400	96400	96400	96400	0
481	20250115	121900	107786600	96400	96400	96400	96400	0
482	20250115	121800	107786600	96400	96400	96400	96400	1
483	20250115	121700	107690200	96300	96300	96300	96300	0
484	20250115	121600	107690200	96300	96600	96600	96300	31
485	20250115	121500	104703900	96700	96700	96700	96700	2
486	20250115	121400	104510500	96800	96800	96800	96800	1
487	20250115	121300	104413700	96800	96800	96800	96800	1
488	20250115	121200	104316900	96700	96700	96700	96700	0
489	20250115	121100	104316900	96700	96700	96700	96700	1
490	20250115	121000	104220200	96700	96700	96700	96700	1
491	20250115	120900	104123500	96700	96700	96700	96700	0
492	20250115	120800	104123500	96700	96700	96700	96700	1
493	20250115	120700	104026800	96700	96700	96700	96700	0
494	20250115	120600	104026800	96700	96700	96700	96700	1
495	20250115	120500	103930100	96700	96700	96700	96700	2
496	20250115	120400	103736700	96700	96700	96700	96700	0
497	20250115	120300	103736700	96700	96700	96700	96700	1
498	20250115	120200	103640000	96700	96700	96700	96700	1
499	20250115	120100	103543300	96700	96700	96700	96700	0
500	20250115	120000	103543300	96700	96700	96700	96700	2
501	20250115	115900	103349900	96700	96700	96700	96700	0
502	20250115	115800	103349900	96700	96700	96700	96700	1
503	20250115	115700	103253200	96700	96700	96700	96700	1
504	20250115	115600	103156500	96700	96700	96700	96700	0
505	20250115	115500	103156500	96700	96600	96700	96600	3
506	20250115	115400	102866500	96700	96700	96700	96700	1
507	20250115	115300	102769800	96700	96700	96700	96700	0
508	20250115	115200	102769800	96700	96700	96700	96700	1
509	20250115	115100	102673100	96700	96700	96700	96700	0
510	20250115	115000	102673100	96700	96700	96700	96700	1
511	20250115	114900	102576400	96700	96700	96700	96700	2
512	20250115	114800	102383000	96700	96700	96700	96700	2
513	20250115	114700	102189600	96600	96600	96600	96600	3
514	20250115	114600	101899800	96300	96300	96300	96300	0
515	20250115	114500	101899800	96300	96300	96300	96300	0
516	20250115	114400	101899800	96300	96300	96300	96300	0
517	20250115	114300	101899800	96300	96600	96600	96300	312
518	20250115	114200	71819900	96500	96600	96600	96500	2
519	20250115	114100	71626800	96500	96600	96600	96500	20
520	20250115	114000	69696700	96700	96700	96700	96700	0
521	20250115	113900	69696700	96700	96700	96700	96700	1
522	20250115	113800	69600000	96700	96700	96700	96700	0
523	20250115	113700	69600000	96700	96700	96700	96700	5
524	20250115	113600	69116500	96700	96700	96700	96700	1
525	20250115	113500	69019800	96700	96700	96700	96700	1
526	20250115	113400	68923100	96700	96700	96700	96700	15
527	20250115	113300	67472600	96900	96700	96900	96700	27
528	20250115	113200	64857800	96600	96600	96600	96600	11
529	20250115	113100	63795200	96600	96600	96600	96600	1
530	20250115	113000	63698600	96600	96600	96600	96600	0
531	20250115	112900	63698600	96600	96600	96600	96600	1
532	20250115	112800	63602000	96600	96600	96600	96600	4
533	20250115	112700	63215600	96500	96500	96500	96500	0
534	20250115	112600	63215600	96500	96500	96500	96500	14
535	20250115	112500	61864600	96600	96600	96600	96600	11
536	20250115	112400	60802000	96600	96500	96600	96500	19
537	20250115	112300	58967900	96500	96500	96500	96500	27
538	20250115	112200	56362400	96400	96400	96400	96400	109
539	20250115	112100	45854800	96200	96200	96200	96200	0
540	20250115	112000	45854800	96200	96300	96300	96200	2
541	20250115	111900	45662300	96000	96000	96000	96000	0
542	20250115	111800	45662300	96000	96000	96000	96000	0
543	20250115	111700	45662300	96000	96000	96000	96000	0
544	20250115	111600	45662300	96000	96000	96000	96000	0
545	20250115	111500	45662300	96000	96000	96000	96000	0
546	20250115	111400	45662300	96000	96300	96300	96000	39
547	20250115	111300	41917800	96300	96300	96300	96300	0
548	20250115	111200	41917800	96300	96300	96300	96300	4
549	20250115	111100	41532600	96300	96300	96300	96300	0
550	20250115	111000	41532600	96300	96300	96300	96300	1
551	20250115	110900	41436300	96200	96200	96200	96200	0
552	20250115	110800	41436300	96200	96200	96200	96200	1
553	20250115	110700	41340100	96200	96200	96200	96200	4
554	20250115	110600	40955300	96200	96200	96200	96200	8
555	20250115	110500	40185700	96300	96200	96300	96200	73
556	20250115	110400	33157700	96200	96200	96200	96200	10
557	20250115	110300	32195700	96200	96200	96200	96200	1
558	20250115	110200	32099500	96300	96300	96300	96300	1
559	20250115	110100	32003200	96300	96300	96300	96300	0
560	20250115	110000	32003200	96300	96300	96300	96200	19
561	20250115	105900	30174500	96300	96300	96300	96300	6
562	20250115	105800	29596700	96300	96300	96300	96300	0
563	20250115	105700	29596700	96300	96300	96300	96300	1
564	20250115	105600	29500400	96300	96300	96300	96300	1
565	20250115	105500	29404100	96200	96200	96200	96200	0
566	20250115	105400	29404100	96200	96200	96200	96200	0
567	20250115	105300	29404100	96200	96200	96200	96200	0
568	20250115	105200	29404100	96200	96200	96200	96200	1
569	20250115	105100	29307900	96200	96200	96200	96200	6
570	20250115	105000	28730700	96200	96200	96200	96200	4
571	20250115	104900	28345900	96200	96200	96200	96200	2
572	20250115	104800	28153500	95800	95800	95800	95800	0
573	20250115	104700	28153500	95800	95800	95800	95800	0
574	20250115	104600	28153500	95800	95800	95800	95800	0
575	20250115	104500	28153500	95800	95800	95800	95800	0
576	20250115	104400	28153500	95800	96000	96000	95800	25
577	20250115	104300	25758200	96100	96100	96100	96100	0
578	20250115	104200	25758200	96100	96100	96100	96100	1
579	20250115	104100	25662100	96200	96200	96200	96200	1
580	20250115	104000	25565900	96200	96200	96200	96200	1
581	20250115	103900	25469700	96200	96100	96200	96100	2
582	20250115	103800	25277400	96100	96100	96100	96100	1
583	20250115	103700	25181300	96100	96100	96100	96100	0
584	20250115	103600	25181300	96100	96100	96100	96100	5
585	20250115	103500	24700800	96100	96200	96200	96100	5
586	20250115	103400	24220100	96200	96200	96200	96200	0
587	20250115	103300	24220100	96200	96200	96200	96200	2
588	20250115	103200	24027700	96200	96200	96200	96200	0
589	20250115	103100	24027700	96200	96200	96200	96200	2
590	20250115	103000	23835300	96200	96200	96200	96200	20
591	20250115	102900	21911300	96200	96200	96200	96200	0
592	20250115	102800	21911300	96200	96100	96200	96100	2
593	20250115	102700	21719000	96200	96200	96200	96200	1
594	20250115	102600	21622800	96200	96200	96200	96200	0
595	20250115	102500	21622800	96200	96200	96200	96200	0
596	20250115	102400	21622800	96200	96200	96200	96200	1
597	20250115	102300	21526600	96100	96200	96200	96100	34
598	20250115	102200	18257800	96100	96100	96100	96100	10
599	20250115	102100	17296800	96100	96000	96100	96000	2
600	20250115	102000	17104700	96000	96000	96000	96000	1
601	20250115	101900	17008700	96000	96100	96100	96000	5
602	20250115	101800	16528500	96100	96000	96100	96000	17
603	20250115	101700	14894900	96000	96000	96000	96000	2
604	20250115	101600	14702900	96000	96000	96000	96000	4
605	20250115	101500	14318900	96000	96000	96000	96000	0
606	20250115	101400	14318900	96000	96000	96000	96000	0
607	20250115	101300	14318900	96000	95900	96000	95900	10
608	20250115	101200	13359200	96000	95900	96000	95900	3
609	20250115	101100	13071400	95900	95900	95900	95900	3
610	20250115	101000	12783700	95900	95800	95900	95800	4
611	20250115	100900	12400200	95900	95700	95900	95700	27
612	20250115	100800	9814600	95600	95500	95600	95500	4
613	20250115	100700	9432300	95500	95500	95500	95500	1
614	20250115	100600	9336800	95400	95400	95400	95400	0
615	20250115	100500	9336800	95400	95500	95500	95400	12
616	20250115	100400	8191000	95400	95400	95400	95400	11
617	20250115	100300	7141600	95400	95400	95400	95400	1
618	20250115	100200	7046200	95400	95400	95400	95400	0
619	20250115	100100	7046200	95400	95400	95400	95400	4
620	20250115	100000	6664600	95400	95400	95400	95400	1
621	20250115	095900	6569200	95400	95400	95400	95400	0
622	20250115	095800	6569200	95400	95400	95400	95400	0
623	20250115	095700	6569200	95400	95400	95400	95400	0
624	20250115	095600	6569200	95400	95400	95400	95400	0
625	20250115	095500	6569200	95400	95400	95400	95400	0
626	20250115	095400	6569200	95400	95400	95400	95400	0
627	20250115	095300	6569200	95400	95400	95400	95400	2
628	20250115	095200	6378400	95400	95400	95400	95400	0
629	20250115	095100	6378400	95400	95400	95400	95400	1
630	20250115	095000	6283000	95400	95400	95400	95400	1
631	20250115	094900	6187600	95400	95400	95400	95400	0
632	20250115	094800	6187600	95400	95400	95400	95400	1
633	20250115	094700	6092200	95300	95300	95300	95300	0
634	20250115	094600	6092200	95300	95300	95400	95300	5
635	20250115	094500	5615600	95300	95300	95400	95300	7
636	20250115	094400	4948000	95300	95300	95300	95300	9
637	20250115	094300	4090300	95400	95300	95400	95300	5
638	20250115	094200	3613700	95400	95400	95400	95400	1
639	20250115	094100	3518300	95400	95400	95400	95400	0
640	20250115	094000	3518300	95400	95400	95400	95400	1
641	20250115	093900	3422900	95300	95300	95300	95300	0
642	20250115	093800	3422900	95300	95300	95300	95300	0
643	20250115	093700	3422900	95300	95300	95300	95300	0
644	20250115	093600	3422900	95300	95300	95300	95300	0
645	20250115	093500	3422900	95300	95300	95300	95300	1
646	20250115	093400	3327600	95100	95100	95100	95100	1
647	20250115	093300	3232500	95100	95100	95100	95100	5
648	20250115	093200	2757000	95100	95100	95300	95000	15
649	20250115	093100	1331400	94900	94900	94900	94900	0
650	20250115	093000	1331400	94900	94900	94900	94900	0
651	20250115	092900	1331400	94900	94900	94900	94900	0
652	20250115	092800	1331400	94900	94900	94900	94900	0
653	20250115	092700	1331400	94900	94900	94900	94900	0
654	20250115	092600	1331400	94900	94900	94900	94900	0
655	20250115	092500	1331400	94900	94900	94900	94900	0
656	20250115	092400	1331400	94900	94900	94900	94900	0
657	20250115	092300	1331400	94900	94900	94900	94900	0
658	20250115	092200	1331400	94900	94900	94900	94900	0
659	20250115	092100	1331400	94900	94900	94900	94900	0
660	20250115	092000	1331400	94900	94900	94900	94900	0
661	20250115	091900	1331400	94900	94900	94900	94900	0
662	20250115	091800	1331400	94900	94900	94900	94900	0
663	20250115	091700	1331400	94900	94900	94900	94900	0
664	20250115	091600	1331400	94900	95000	95000	94900	4
665	20250115	091500	951600	95100	95100	95100	95100	5
666	20250115	091400	476100	95300	95300	95300	95300	0
667	20250115	091300	476100	95300	95300	95300	95300	0
668	20250115	091200	476100	95300	95300	95300	95300	0
669	20250115	091100	476100	95300	95300	95300	95300	0
670	20250115	091000	476100	95300	95300	95300	95300	0
671	20250115	090900	476100	95300	95300	95300	95300	0
672	20250115	090800	476100	95300	95300	95300	95300	0
673	20250115	090700	476100	95300	95300	95300	95300	0
674	20250115	090600	476100	95300	95300	95300	95300	0
675	20250115	090500	476100	95300	95300	95300	95300	0
676	20250115	090400	476100	95300	95300	95300	95300	0
677	20250115	090300	476100	95300	95300	95300	95300	0
678	20250115	090200	476100	95300	95300	95300	95300	0
679	20250115	090100	476100	95300	95300	95300	95300	0
680	20250115	090000	476100	95300	95200	95300	95200	5