KissMeData/120030/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201800	69112500	96500	96500	96500	96500	17
3	20250103	201700	69112500	96500	96500	96500	96500	0
4	20250103	201600	69112500	96500	96500	96500	96500	0
5	20250103	201500	69112500	96500	96500	96500	96500	0
6	20250103	201400	69112500	96500	96500	96500	96500	0
7	20250103	201300	69112500	96500	96500	96500	96500	0
8	20250103	201200	69112500	96500	96500	96500	96500	0
9	20250103	201100	69112500	96500	96500	96500	96500	0
10	20250103	201000	69112500	96500	96500	96500	96500	0
11	20250103	200900	69112500	96500	96500	96500	96500	0
12	20250103	200800	69112500	96500	96500	96500	96500	0
13	20250103	200700	69112500	96500	96500	96500	96500	0
14	20250103	200600	69112500	96500	96500	96500	96500	0
15	20250103	200500	69112500	96500	96500	96500	96500	0
16	20250103	200400	69112500	96500	96500	96500	96500	0
17	20250103	200300	69112500	96500	96500	96500	96500	0
18	20250103	200200	69112500	96500	96500	96500	96500	0
19	20250103	200100	69112500	96500	96500	96500	96500	0
20	20250103	200000	69112500	96500	96500	96500	96500	0
21	20250103	195900	69112500	96500	96500	96500	96500	0
22	20250103	195800	69112500	96500	96500	96500	96500	0
23	20250103	195700	69112500	96500	96500	96500	96500	0
24	20250103	195600	69112500	96500	96500	96500	96500	0
25	20250103	195500	69112500	96500	96500	96500	96500	0
26	20250103	195400	69112500	96500	96500	96500	96500	0
27	20250103	195300	69112500	96500	96500	96500	96500	0
28	20250103	195200	69112500	96500	96500	96500	96500	0
29	20250103	195100	69112500	96500	96500	96500	96500	0
30	20250103	195000	69112500	96500	96500	96500	96500	0
31	20250103	194900	69112500	96500	96500	96500	96500	0
32	20250103	194800	69112500	96500	96500	96500	96500	17
33	20250103	194700	69112500	96500	96500	96500	96500	0
34	20250103	194600	69112500	96500	96500	96500	96500	0
35	20250103	194500	69112500	96500	96500	96500	96500	0
36	20250103	194400	69112500	96500	96500	96500	96500	0
37	20250103	194300	69112500	96500	96500	96500	96500	0
38	20250103	194200	69112500	96500	96500	96500	96500	0
39	20250103	194100	69112500	96500	96500	96500	96500	0
40	20250103	194000	69112500	96500	96500	96500	96500	0
41	20250103	193900	69112500	96500	96500	96500	96500	0
42	20250103	193800	69112500	96500	96500	96500	96500	0
43	20250103	193700	69112500	96500	96500	96500	96500	0
44	20250103	193600	69112500	96500	96500	96500	96500	0
45	20250103	193500	69112500	96500	96500	96500	96500	0
46	20250103	193400	69112500	96500	96500	96500	96500	0
47	20250103	193300	69112500	96500	96500	96500	96500	0
48	20250103	193200	69112500	96500	96500	96500	96500	0
49	20250103	193100	69112500	96500	96500	96500	96500	0
50	20250103	193000	69112500	96500	96500	96500	96500	0
51	20250103	192900	69112500	96500	96500	96500	96500	0
52	20250103	192800	69112500	96500	96500	96500	96500	0
53	20250103	192700	69112500	96500	96500	96500	96500	0
54	20250103	192600	69112500	96500	96500	96500	96500	0
55	20250103	192500	69112500	96500	96500	96500	96500	0
56	20250103	192400	69112500	96500	96500	96500	96500	0
57	20250103	192300	69112500	96500	96500	96500	96500	0
58	20250103	192200	69112500	96500	96500	96500	96500	0
59	20250103	192100	69112500	96500	96500	96500	96500	0
60	20250103	192000	69112500	96500	96500	96500	96500	0
61	20250103	191900	69112500	96500	96500	96500	96500	0
62	20250103	191800	69112500	96500	96500	96500	96500	17
63	20250103	191700	69112500	96500	96500	96500	96500	0
64	20250103	191600	69112500	96500	96500	96500	96500	0
65	20250103	191500	69112500	96500	96500	96500	96500	0
66	20250103	191400	69112500	96500	96500	96500	96500	0
67	20250103	191300	69112500	96500	96500	96500	96500	0
68	20250103	191200	69112500	96500	96500	96500	96500	0
69	20250103	191100	69112500	96500	96500	96500	96500	0
70	20250103	191000	69112500	96500	96500	96500	96500	0
71	20250103	190900	69112500	96500	96500	96500	96500	0
72	20250103	190800	69112500	96500	96500	96500	96500	0
73	20250103	190700	69112500	96500	96500	96500	96500	0
74	20250103	190600	69112500	96500	96500	96500	96500	0
75	20250103	190500	69112500	96500	96500	96500	96500	0
76	20250103	190400	69112500	96500	96500	96500	96500	0
77	20250103	190300	69112500	96500	96500	96500	96500	0
78	20250103	190200	69112500	96500	96500	96500	96500	0
79	20250103	190100	69112500	96500	96500	96500	96500	0
80	20250103	190000	69112500	96500	96500	96500	96500	0
81	20250103	185900	69112500	96500	96500	96500	96500	0
82	20250103	185800	69112500	96500	96500	96500	96500	0
83	20250103	185700	69112500	96500	96500	96500	96500	0
84	20250103	185600	69112500	96500	96500	96500	96500	0
85	20250103	185500	69112500	96500	96500	96500	96500	0
86	20250103	185400	69112500	96500	96500	96500	96500	0
87	20250103	185300	69112500	96500	96500	96500	96500	0
88	20250103	185200	69112500	96500	96500	96500	96500	0
89	20250103	185100	69112500	96500	96500	96500	96500	0
90	20250103	185000	69112500	96500	96500	96500	96500	0
91	20250103	184900	69112500	96500	96500	96500	96500	0
92	20250103	184800	69112500	96500	96500	96500	96500	17
93	20250103	184700	69112500	96500	96500	96500	96500	0
94	20250103	184600	69112500	96500	96500	96500	96500	0
95	20250103	184500	69112500	96500	96500	96500	96500	0
96	20250103	184400	69112500	96500	96500	96500	96500	0
97	20250103	184300	69112500	96500	96500	96500	96500	0
98	20250103	184200	69112500	96500	96500	96500	96500	0
99	20250103	184100	69112500	96500	96500	96500	96500	0
100	20250103	184000	69112500	96500	96500	96500	96500	0
101	20250103	183900	69112500	96500	96500	96500	96500	0
102	20250103	183800	69112500	96500	96500	96500	96500	0
103	20250103	183700	69112500	96500	96500	96500	96500	0
104	20250103	183600	69112500	96500	96500	96500	96500	0
105	20250103	183500	69112500	96500	96500	96500	96500	0
106	20250103	183400	69112500	96500	96500	96500	96500	0
107	20250103	183300	69112500	96500	96500	96500	96500	0
108	20250103	183200	69112500	96500	96500	96500	96500	0
109	20250103	183100	69112500	96500	96500	96500	96500	0
110	20250103	183000	69112500	96500	96500	96500	96500	0
111	20250103	182900	69112500	96500	96500	96500	96500	0
112	20250103	182800	69112500	96500	96500	96500	96500	0
113	20250103	182700	69112500	96500	96500	96500	96500	0
114	20250103	182600	69112500	96500	96500	96500	96500	0
115	20250103	182500	69112500	96500	96500	96500	96500	0
116	20250103	182400	69112500	96500	96500	96500	96500	0
117	20250103	182300	69112500	96500	96500	96500	96500	0
118	20250103	182200	69112500	96500	96500	96500	96500	0
119	20250103	182100	69112500	96500	96500	96500	96500	0
120	20250103	182000	69112500	96500	96500	96500	96500	0
121	20250103	181900	69112500	96500	96500	96500	96500	0
122	20250103	181800	69112500	96500	96500	96500	96500	17
123	20250103	181700	69112500	96500	96500	96500	96500	0
124	20250103	181600	69112500	96500	96500	96500	96500	0
125	20250103	181500	69112500	96500	96500	96500	96500	0
126	20250103	181400	69112500	96500	96500	96500	96500	0
127	20250103	181300	69112500	96500	96500	96500	96500	0
128	20250103	181200	69112500	96500	96500	96500	96500	0
129	20250103	181100	69112500	96500	96500	96500	96500	0
130	20250103	181000	69112500	96500	96500	96500	96500	0
131	20250103	180900	69112500	96500	96500	96500	96500	0
132	20250103	180800	69112500	96500	96500	96500	96500	0
133	20250103	180700	69112500	96500	96500	96500	96500	0
134	20250103	180600	69112500	96500	96500	96500	96500	0
135	20250103	180500	69112500	96500	96500	96500	96500	0
136	20250103	180400	69112500	96500	96500	96500	96500	0
137	20250103	180300	69112500	96500	96500	96500	96500	0
138	20250103	180200	69112500	96500	96500	96500	96500	0
139	20250103	180100	69112500	96500	96500	96500	96500	0
140	20250103	180000	69112500	96500	96500	96500	96500	0
141	20250103	175900	69112500	96500	96500	96500	96500	0
142	20250103	175800	69112500	96500	96500	96500	96500	0
143	20250103	175700	69112500	96500	96500	96500	96500	0
144	20250103	175600	69112500	96500	96500	96500	96500	0
145	20250103	175500	69112500	96500	96500	96500	96500	0
146	20250103	175400	69112500	96500	96500	96500	96500	0
147	20250103	175300	69112500	96500	96500	96500	96500	0
148	20250103	175200	69112500	96500	96500	96500	96500	0
149	20250103	175100	69112500	96500	96500	96500	96500	0
150	20250103	175000	69112500	96500	96500	96500	96500	0
151	20250103	174900	69112500	96500	96500	96500	96500	0
152	20250103	174800	69112500	96500	96500	96500	96500	17
153	20250103	174700	69112500	96500	96500	96500	96500	0
154	20250103	174600	69112500	96500	96500	96500	96500	0
155	20250103	174500	69112500	96500	96500	96500	96500	0
156	20250103	174400	69112500	96500	96500	96500	96500	0
157	20250103	174300	69112500	96500	96500	96500	96500	0
158	20250103	174200	69112500	96500	96500	96500	96500	0
159	20250103	174100	69112500	96500	96500	96500	96500	0
160	20250103	174000	69112500	96500	96500	96500	96500	0
161	20250103	173900	69112500	96500	96500	96500	96500	0
162	20250103	173800	69112500	96500	96500	96500	96500	0
163	20250103	173700	69112500	96500	96500	96500	96500	0
164	20250103	173600	69112500	96500	96500	96500	96500	0
165	20250103	173500	69112500	96500	96500	96500	96500	0
166	20250103	173400	69112500	96500	96500	96500	96500	0
167	20250103	173300	69112500	96500	96500	96500	96500	0
168	20250103	173200	69112500	96500	96500	96500	96500	0
169	20250103	173100	69112500	96500	96500	96500	96500	0
170	20250103	173000	69112500	96500	96500	96500	96500	0
171	20250103	172900	69112500	96500	96500	96500	96500	0
172	20250103	172800	69112500	96500	96500	96500	96500	0
173	20250103	172700	69112500	96500	96500	96500	96500	0
174	20250103	172600	69112500	96500	96500	96500	96500	0
175	20250103	172500	69112500	96500	96500	96500	96500	0
176	20250103	172400	69112500	96500	96500	96500	96500	0
177	20250103	172300	69112500	96500	96500	96500	96500	0
178	20250103	172200	69112500	96500	96500	96500	96500	0
179	20250103	172100	69112500	96500	96500	96500	96500	0
180	20250103	172000	69112500	96500	96500	96500	96500	0
181	20250103	171900	69112500	96500	96500	96500	96500	0
182	20250103	171800	69112500	96500	96500	96500	96500	17
183	20250103	171700	69112500	96500	96500	96500	96500	0
184	20250103	171600	69112500	96500	96500	96500	96500	0
185	20250103	171500	69112500	96500	96500	96500	96500	0
186	20250103	171400	69112500	96500	96500	96500	96500	0
187	20250103	171300	69112500	96500	96500	96500	96500	0
188	20250103	171200	69112500	96500	96500	96500	96500	0
189	20250103	171100	69112500	96500	96500	96500	96500	0
190	20250103	171000	69112500	96500	96500	96500	96500	0
191	20250103	170900	69112500	96500	96500	96500	96500	0
192	20250103	170800	69112500	96500	96500	96500	96500	0
193	20250103	170700	69112500	96500	96500	96500	96500	0
194	20250103	170600	69112500	96500	96500	96500	96500	0
195	20250103	170500	69112500	96500	96500	96500	96500	0
196	20250103	170400	69112500	96500	96500	96500	96500	0
197	20250103	170300	69112500	96500	96500	96500	96500	0
198	20250103	170200	69112500	96500	96500	96500	96500	0
199	20250103	170100	69112500	96500	96500	96500	96500	0
200	20250103	170000	69112500	96500	96500	96500	96500	0
201	20250103	165900	69112500	96500	96500	96500	96500	0
202	20250103	165800	69112500	96500	96500	96500	96500	0
203	20250103	165700	69112500	96500	96500	96500	96500	0
204	20250103	165600	69112500	96500	96500	96500	96500	0
205	20250103	165500	69112500	96500	96500	96500	96500	0
206	20250103	165400	69112500	96500	96500	96500	96500	0
207	20250103	165300	69112500	96500	96500	96500	96500	0
208	20250103	165200	69112500	96500	96500	96500	96500	0
209	20250103	165100	69112500	96500	96500	96500	96500	0
210	20250103	165000	69112500	96500	96500	96500	96500	0
211	20250103	164900	69112500	96500	96500	96500	96500	0
212	20250103	164800	69112500	96500	96500	96500	96500	17
213	20250103	164700	69112500	96500	96500	96500	96500	0
214	20250103	164600	69112500	96500	96500	96500	96500	0
215	20250103	164500	69112500	96500	96500	96500	96500	0
216	20250103	164400	69112500	96500	96500	96500	96500	0
217	20250103	164300	69112500	96500	96500	96500	96500	0
218	20250103	164200	69112500	96500	96500	96500	96500	0
219	20250103	164100	69112500	96500	96500	96500	96500	0
220	20250103	164000	69112500	96500	96500	96500	96500	0
221	20250103	163900	69112500	96500	96500	96500	96500	0
222	20250103	163800	69112500	96500	96500	96500	96500	0
223	20250103	163700	69112500	96500	96500	96500	96500	0
224	20250103	163600	69112500	96500	96500	96500	96500	0
225	20250103	163500	69112500	96500	96500	96500	96500	0
226	20250103	163400	69112500	96500	96500	96500	96500	0
227	20250103	163300	69112500	96500	96500	96500	96500	0
228	20250103	163200	69112500	96500	96500	96500	96500	0
229	20250103	163100	69112500	96500	96500	96500	96500	0
230	20250103	163000	69112500	96500	96500	96500	96500	0
231	20250103	162900	69112500	96500	96500	96500	96500	0
232	20250103	162800	69112500	96500	96500	96500	96500	0
233	20250103	162700	69112500	96500	96500	96500	96500	0
234	20250103	162600	69112500	96500	96500	96500	96500	0
235	20250103	162500	69112500	96500	96500	96500	96500	0
236	20250103	162400	69112500	96500	96500	96500	96500	0
237	20250103	162300	69112500	96500	96500	96500	96500	0
238	20250103	162200	69112500	96500	96500	96500	96500	0
239	20250103	162100	69112500	96500	96500	96500	96500	0
240	20250103	162000	69112500	96500	96500	96500	96500	0
241	20250103	161900	69112500	96500	96500	96500	96500	0
242	20250103	161800	69112500	96500	96500	96500	96500	17
243	20250103	161700	69112500	96500	96500	96500	96500	0
244	20250103	161600	69112500	96500	96500	96500	96500	0
245	20250103	161500	69112500	96500	96500	96500	96500	0
246	20250103	161400	69112500	96500	96500	96500	96500	0
247	20250103	161300	69112500	96500	96500	96500	96500	0
248	20250103	161200	69112500	96500	96500	96500	96500	0
249	20250103	161100	69112500	96500	96500	96500	96500	0
250	20250103	161000	69112500	96500	96500	96500	96500	0
251	20250103	160900	69112500	96500	96500	96500	96500	0
252	20250103	160800	69112500	96500	96500	96500	96500	0
253	20250103	160700	69112500	96500	96500	96500	96500	0
254	20250103	160600	69112500	96500	96500	96500	96500	0
255	20250103	160500	69112500	96500	96500	96500	96500	0
256	20250103	160400	69112500	96500	96500	96500	96500	0
257	20250103	160300	69112500	96500	96500	96500	96500	0
258	20250103	160200	69112500	96500	96500	96500	96500	0
259	20250103	160100	69112500	96500	96500	96500	96500	0
260	20250103	160000	69112500	96500	96500	96500	96500	0
261	20250103	155900	69112500	96500	96500	96500	96500	0
262	20250103	155800	69112500	96500	96500	96500	96500	0
263	20250103	155700	69112500	96500	96500	96500	96500	0
264	20250103	155600	69112500	96500	96500	96500	96500	0
265	20250103	155500	69112500	96500	96500	96500	96500	0
266	20250103	155400	69112500	96500	96500	96500	96500	0
267	20250103	155300	69112500	96500	96500	96500	96500	0
268	20250103	155200	69112500	96500	96500	96500	96500	0
269	20250103	155100	69112500	96500	96500	96500	96500	0
270	20250103	155000	69112500	96500	96500	96500	96500	0
271	20250103	154900	69112500	96500	96500	96500	96500	0
272	20250103	154800	69112500	96500	96500	96500	96500	17
273	20250103	154700	69112500	96500	96500	96500	96500	0
274	20250103	154600	69112500	96500	96500	96500	96500	0
275	20250103	154500	69112500	96500	96500	96500	96500	0
276	20250103	154400	69112500	96500	96500	96500	96500	0
277	20250103	154300	69112500	96500	96500	96500	96500	0
278	20250103	154200	69112500	96500	96500	96500	96500	0
279	20250103	154100	69112500	96500	96500	96500	96500	0
280	20250103	154000	69112500	96500	96500	96500	96500	0
281	20250103	153900	69112500	96500	96500	96500	96500	0
282	20250103	153800	69112500	96500	96500	96500	96500	0
283	20250103	153700	69112500	96500	96500	96500	96500	0
284	20250103	153600	69112500	96500	96500	96500	96500	0
285	20250103	153500	69112500	96500	96500	96500	96500	0
286	20250103	153400	69112500	96500	96500	96500	96500	0
287	20250103	153300	69112500	96500	96500	96500	96500	0
288	20250103	153200	69112500	96500	96500	96500	96500	0
289	20250103	153100	69112500	96500	96500	96500	96500	0
290	20250103	153000	69112500	96500	96500	96500	96500	17
291	20250103	152900	67472000	96300	96300	96300	96300	0
292	20250103	152800	67472000	96300	96300	96300	96300	0
293	20250103	152700	67472000	96300	96300	96300	96300	0
294	20250103	152600	67472000	96300	96300	96300	96300	0
295	20250103	152500	67472000	96300	96300	96300	96300	0
296	20250103	152400	67472000	96300	96300	96300	96300	0
297	20250103	152300	67472000	96300	96300	96300	96300	0
298	20250103	152200	67472000	96300	96300	96300	96300	0
299	20250103	152100	67472000	96300	96300	96300	96300	0
300	20250103	152000	67472000	96300	96300	96300	96300	0
301	20250103	151900	67472000	96300	96300	96300	96300	0
302	20250103	151800	67472000	96300	96300	96300	96300	0
303	20250103	151700	67472000	96300	96300	96300	96300	0
304	20250103	151600	67472000	96300	96300	96300	96300	0
305	20250103	151500	67472000	96300	96300	96300	96300	0
306	20250103	151400	67472000	96300	96300	96300	96300	0
307	20250103	151300	67472000	96300	96300	96300	96300	0
308	20250103	151200	67472000	96300	96300	96300	96300	0
309	20250103	151100	67472000	96300	96300	96300	96300	0
310	20250103	151000	67472000	96300	96300	96300	96300	1
311	20250103	150900	67375700	96500	96500	96500	96500	0
312	20250103	150800	67375700	96500	96500	96500	96500	0
313	20250103	150700	67375700	96500	96500	96500	96500	0
314	20250103	150600	67375700	96500	96500	96500	96500	1
315	20250103	150500	67279200	96400	96400	96400	96400	0
316	20250103	150400	67279200	96400	96400	96400	96400	0
317	20250103	150300	67279200	96400	96400	96400	96400	0
318	20250103	150200	67279200	96400	96400	96400	96400	0
319	20250103	150100	67279200	96400	96400	96400	96400	0
320	20250103	150000	67279200	96400	96400	96400	96400	0
321	20250103	145900	67279200	96400	96400	96400	96400	0
322	20250103	145800	67279200	96400	96400	96400	96400	0
323	20250103	145700	67279200	96400	96400	96400	96400	0
324	20250103	145600	67279200	96400	96400	96400	96400	0
325	20250103	145500	67279200	96400	96400	96400	96400	0
326	20250103	145400	67279200	96400	96400	96400	96400	0
327	20250103	145300	67279200	96400	96400	96400	96400	0
328	20250103	145200	67279200	96400	96400	96400	96400	0
329	20250103	145100	67279200	96400	96400	96400	96400	0
330	20250103	145000	67279200	96400	96400	96400	96400	0
331	20250103	144900	67279200	96400	96400	96400	96400	0
332	20250103	144800	67279200	96400	96400	96400	96400	0
333	20250103	144700	67279200	96400	96400	96400	96400	0
334	20250103	144600	67279200	96400	96400	96400	96400	0
335	20250103	144500	67279200	96400	96400	96400	96400	0
336	20250103	144400	67279200	96400	96400	96400	96400	1
337	20250103	144300	67182800	96400	96400	96400	96400	0
338	20250103	144200	67182800	96400	96400	96400	96400	0
339	20250103	144100	67182800	96400	96400	96400	96400	0
340	20250103	144000	67182800	96400	96400	96400	96400	0
341	20250103	143900	67182800	96400	96400	96400	96400	0
342	20250103	143800	67182800	96400	96400	96400	96400	0
343	20250103	143700	67182800	96400	96400	96400	96400	0
344	20250103	143600	67182800	96400	96400	96400	96400	0
345	20250103	143500	67182800	96400	96400	96400	96400	0
346	20250103	143400	67182800	96400	96400	96400	96400	0
347	20250103	143300	67182800	96400	96400	96400	96400	0
348	20250103	143200	67182800	96400	96400	96400	96400	0
349	20250103	143100	67182800	96400	96400	96400	96400	0
350	20250103	143000	67182800	96400	96400	96400	96400	0
351	20250103	142900	67182800	96400	96400	96400	96400	0
352	20250103	142800	67182800	96400	96400	96400	96400	0
353	20250103	142700	67182800	96400	96400	96400	96400	0
354	20250103	142600	67182800	96400	96400	96400	96400	0
355	20250103	142500	67182800	96400	96400	96400	96400	0
356	20250103	142400	67182800	96400	96400	96400	96400	0
357	20250103	142300	67182800	96400	96400	96400	96400	0
358	20250103	142200	67182800	96400	96400	96400	96400	0
359	20250103	142100	67182800	96400	96400	96400	96400	0
360	20250103	142000	67182800	96400	96400	96400	96400	0
361	20250103	141900	67182800	96400	96400	96400	96400	5
362	20250103	141800	66700800	96400	96400	96400	96400	0
363	20250103	141700	66700800	96400	96400	96400	96400	1
364	20250103	141600	66604400	96400	96400	96400	96400	0
365	20250103	141500	66604400	96400	96400	96400	96400	0
366	20250103	141400	66604400	96400	96400	96400	96400	0
367	20250103	141300	66604400	96400	96400	96400	96400	0
368	20250103	141200	66604400	96400	96400	96400	96400	0
369	20250103	141100	66604400	96400	96400	96400	96400	0
370	20250103	141000	66604400	96400	96400	96400	96400	0
371	20250103	140900	66604400	96400	96400	96400	96400	0
372	20250103	140800	66604400	96400	96400	96400	96400	0
373	20250103	140700	66604400	96400	96400	96400	96400	0
374	20250103	140600	66604400	96400	96400	96400	96400	0
375	20250103	140500	66604400	96400	96400	96400	96400	0
376	20250103	140400	66604400	96400	96400	96400	96400	0
377	20250103	140300	66604400	96400	96400	96400	96400	0
378	20250103	140200	66604400	96400	96400	96400	96400	0
379	20250103	140100	66604400	96400	96400	96400	96400	0
380	20250103	140000	66604400	96400	96400	96400	96400	0
381	20250103	135900	66604400	96400	96400	96400	96400	0
382	20250103	135800	66604400	96400	96400	96400	96400	0
383	20250103	135700	66604400	96400	96400	96400	96400	0
384	20250103	135600	66604400	96400	96400	96400	96400	0
385	20250103	135500	66604400	96400	96400	96400	96400	0
386	20250103	135400	66604400	96400	96400	96400	96400	0
387	20250103	135300	66604400	96400	96400	96400	96400	0
388	20250103	135200	66604400	96400	96400	96400	96400	0
389	20250103	135100	66604400	96400	96400	96400	96400	0
390	20250103	135000	66604400	96400	96400	96400	96400	0
391	20250103	134900	66604400	96400	96400	96400	96400	1
392	20250103	134800	66508000	96200	96200	96200	96200	0
393	20250103	134700	66508000	96200	96200	96200	96200	0
394	20250103	134600	66508000	96200	96200	96200	96200	0
395	20250103	134500	66508000	96200	96200	96200	96200	0
396	20250103	134400	66508000	96200	96200	96200	96200	0
397	20250103	134300	66508000	96200	96200	96200	96200	0
398	20250103	134200	66508000	96200	96200	96200	96200	0
399	20250103	134100	66508000	96200	96200	96200	96200	0
400	20250103	134000	66508000	96200	96200	96200	96200	0
401	20250103	133900	66508000	96200	96200	96200	96200	0
402	20250103	133800	66508000	96200	96200	96200	96200	28
403	20250103	133700	63814400	96300	96300	96300	96300	15
404	20250103	133600	62369900	96300	96300	96300	96300	0
405	20250103	133500	62369900	96300	96300	96300	96300	0
406	20250103	133400	62369900	96300	96300	96300	96300	1
407	20250103	133300	62273600	96300	96300	96300	96300	0
408	20250103	133200	62273600	96300	96300	96300	96300	0
409	20250103	133100	62273600	96300	96300	96300	96300	0
410	20250103	133000	62273600	96300	96300	96300	96300	0
411	20250103	132900	62273600	96300	96300	96300	96300	0
412	20250103	132800	62273600	96300	96300	96300	96300	2
413	20250103	132700	62081000	96400	96400	96400	96400	0
414	20250103	132600	62081000	96400	96400	96400	96400	0
415	20250103	132500	62081000	96400	96400	96400	96400	0
416	20250103	132400	62081000	96400	96400	96400	96400	0
417	20250103	132300	62081000	96400	96400	96400	96400	0
418	20250103	132200	62081000	96400	96400	96400	96400	0
419	20250103	132100	62081000	96400	96400	96400	96400	0
420	20250103	132000	62081000	96400	96400	96400	96400	0
421	20250103	131900	62081000	96400	96400	96400	96400	0
422	20250103	131800	62081000	96400	96400	96400	96400	3
423	20250103	131700	61791800	96300	96300	96300	96300	0
424	20250103	131600	61791800	96300	96300	96300	96300	0
425	20250103	131500	61791800	96300	96300	96300	96300	0
426	20250103	131400	61791800	96300	96300	96300	96300	0
427	20250103	131300	61791800	96300	96300	96300	96300	0
428	20250103	131200	61791800	96300	96300	96300	96300	0
429	20250103	131100	61791800	96300	96300	96300	96300	0
430	20250103	131000	61791800	96300	96300	96300	96300	0
431	20250103	130900	61791800	96300	96300	96300	96300	0
432	20250103	130800	61791800	96300	96300	96300	96300	0
433	20250103	130700	61791800	96300	96300	96300	96300	0
434	20250103	130600	61791800	96300	96300	96300	96300	0
435	20250103	130500	61791800	96300	96300	96300	96300	0
436	20250103	130400	61791800	96300	96300	96300	96300	0
437	20250103	130300	61791800	96300	96300	96300	96300	0
438	20250103	130200	61791800	96300	96300	96300	96300	0
439	20250103	130100	61791800	96300	96300	96300	96300	0
440	20250103	130000	61791800	96300	96300	96300	96300	0
441	20250103	125900	61791800	96300	96300	96300	96300	0
442	20250103	125800	61791800	96300	96300	96300	96300	0
443	20250103	125700	61791800	96300	96300	96300	96300	0
444	20250103	125600	61791800	96300	96300	96300	96300	0
445	20250103	125500	61791800	96300	96300	96300	96300	0
446	20250103	125400	61791800	96300	96300	96300	96300	0
447	20250103	125300	61791800	96300	96300	96300	96300	2
448	20250103	125200	61599200	96200	96200	96200	96200	0
449	20250103	125100	61599200	96200	96200	96200	96200	0
450	20250103	125000	61599200	96200	96200	96200	96200	0
451	20250103	124900	61599200	96200	96200	96200	96200	0
452	20250103	124800	61599200	96200	96200	96200	96200	0
453	20250103	124700	61599200	96200	96200	96200	96200	0
454	20250103	124600	61599200	96200	96200	96200	96200	2
455	20250103	124500	61406800	96200	96200	96200	96200	3
456	20250103	124400	61118200	96200	96200	96200	96200	8
457	20250103	124300	60348600	96200	96200	96200	96100	54
458	20250103	124200	55158600	96200	96300	96300	96200	35
459	20250103	124100	51791400	96200	96400	96400	96200	37
460	20250103	124000	48228900	96400	96400	96400	96400	0
461	20250103	123900	48228900	96400	96400	96400	96400	0
462	20250103	123800	48228900	96400	96400	96400	96400	0
463	20250103	123700	48228900	96400	96400	96400	96400	0
464	20250103	123600	48228900	96400	96400	96400	96400	0
465	20250103	123500	48228900	96400	96400	96400	96400	0
466	20250103	123400	48228900	96400	96400	96400	96400	0
467	20250103	123300	48228900	96400	96400	96400	96400	1
468	20250103	123200	48132500	96500	96500	96500	96500	0
469	20250103	123100	48132500	96500	96500	96500	96500	0
470	20250103	123000	48132500	96500	96500	96500	96500	0
471	20250103	122900	48132500	96500	96500	96500	96500	0
472	20250103	122800	48132500	96500	96500	96500	96500	0
473	20250103	122700	48132500	96500	96500	96500	96500	0
474	20250103	122600	48132500	96500	96500	96500	96500	0
475	20250103	122500	48132500	96500	96500	96500	96500	0
476	20250103	122400	48132500	96500	96500	96500	96500	0
477	20250103	122300	48132500	96500	96500	96500	96500	0
478	20250103	122200	48132500	96500	96500	96500	96500	0
479	20250103	122100	48132500	96500	96500	96500	96500	0
480	20250103	122000	48132500	96500	96500	96500	96500	0
481	20250103	121900	48132500	96500	96500	96500	96500	0
482	20250103	121800	48132500	96500	96500	96500	96500	0
483	20250103	121700	48132500	96500	96500	96500	96500	0
484	20250103	121600	48132500	96500	96500	96500	96500	0
485	20250103	121500	48132500	96500	96500	96500	96500	1
486	20250103	121400	48036000	96600	96600	96600	96600	0
487	20250103	121300	48036000	96600	96600	96600	96600	0
488	20250103	121200	48036000	96600	96600	96600	96600	0
489	20250103	121100	48036000	96600	96600	96600	96600	0
490	20250103	121000	48036000	96600	96600	96600	96600	0
491	20250103	120900	48036000	96600	96600	96600	96600	0
492	20250103	120800	48036000	96600	96600	96600	96600	0
493	20250103	120700	48036000	96600	96600	96600	96600	0
494	20250103	120600	48036000	96600	96600	96600	96600	0
495	20250103	120500	48036000	96600	96600	96600	96600	0
496	20250103	120400	48036000	96600	96600	96600	96600	0
497	20250103	120300	48036000	96600	96600	96600	96600	0
498	20250103	120200	48036000	96600	96600	96600	96600	0
499	20250103	120100	48036000	96600	96600	96600	96600	0
500	20250103	120000	48036000	96600	96600	96600	96600	1
501	20250103	115900	47939400	96600	96600	96600	96600	0
502	20250103	115800	47939400	96600	96600	96600	96600	0
503	20250103	115700	47939400	96600	96600	96600	96600	0
504	20250103	115600	47939400	96600	96600	96600	96600	0
505	20250103	115500	47939400	96600	96600	96600	96600	0
506	20250103	115400	47939400	96600	96600	96600	96600	0
507	20250103	115300	47939400	96600	96600	96600	96600	0
508	20250103	115200	47939400	96600	96600	96600	96600	9
509	20250103	115100	47070000	96500	96500	96500	96500	0
510	20250103	115000	47070000	96500	96500	96500	96500	0
511	20250103	114900	47070000	96500	96500	96500	96500	0
512	20250103	114800	47070000	96500	96500	96500	96500	0
513	20250103	114700	47070000	96500	96500	96500	96500	1
514	20250103	114600	46973500	96400	96400	96400	96400	0
515	20250103	114500	46973500	96400	96400	96400	96400	0
516	20250103	114400	46973500	96400	96400	96400	96400	0
517	20250103	114300	46973500	96400	96400	96400	96400	0
518	20250103	114200	46973500	96400	96400	96400	96400	0
519	20250103	114100	46973500	96400	96400	96400	96400	0
520	20250103	114000	46973500	96400	96400	96400	96400	0
521	20250103	113900	46973500	96400	96500	96500	96400	25
522	20250103	113800	44562100	96600	96600	96600	96600	0
523	20250103	113700	44562100	96600	96600	96600	96600	0
524	20250103	113600	44562100	96600	96600	96600	96600	0
525	20250103	113500	44562100	96600	96600	96600	96600	0
526	20250103	113400	44562100	96600	96600	96600	96600	0
527	20250103	113300	44562100	96600	96600	96600	96600	0
528	20250103	113200	44562100	96600	96600	96600	96600	0
529	20250103	113100	44562100	96600	96600	96600	96600	0
530	20250103	113000	44562100	96600	96600	96600	96600	0
531	20250103	112900	44562100	96600	96600	96600	96600	1
532	20250103	112800	44465500	96600	96600	96600	96600	0
533	20250103	112700	44465500	96600	96600	96600	96600	17
534	20250103	112600	42823300	96600	96600	96600	96600	0
535	20250103	112500	42823300	96600	96600	96600	96600	1
536	20250103	112400	42726700	96600	96600	96600	96600	0
537	20250103	112300	42726700	96600	96600	96600	96600	0
538	20250103	112200	42726700	96600	96600	96600	96600	1
539	20250103	112100	42630100	96900	96900	96900	96900	0
540	20250103	112000	42630100	96900	96900	96900	96900	0
541	20250103	111900	42630100	96900	96900	96900	96900	0
542	20250103	111800	42630100	96900	96900	96900	96900	0
543	20250103	111700	42630100	96900	96900	96900	96900	0
544	20250103	111600	42630100	96900	96900	96900	96900	0
545	20250103	111500	42630100	96900	96900	96900	96900	0
546	20250103	111400	42630100	96900	96900	96900	96900	0
547	20250103	111300	42630100	96900	96900	96900	96900	0
548	20250103	111200	42630100	96900	96900	96900	96900	0
549	20250103	111100	42630100	96900	96900	96900	96900	0
550	20250103	111000	42630100	96900	96900	96900	96900	3
551	20250103	110900	42339400	96600	96600	96600	96600	0
552	20250103	110800	42339400	96600	96600	96600	96600	0
553	20250103	110700	42339400	96600	96600	96600	96600	0
554	20250103	110600	42339400	96600	96600	96600	96600	0
555	20250103	110500	42339400	96600	96600	96600	96600	0
556	20250103	110400	42339400	96600	96600	96600	96600	0
557	20250103	110300	42339400	96600	96600	96600	96600	0
558	20250103	110200	42339400	96600	96600	96600	96600	0
559	20250103	110100	42339400	96600	96600	96600	96600	0
560	20250103	110000	42339400	96600	96600	96600	96600	0
561	20250103	105900	42339400	96600	96600	96600	96600	2
562	20250103	105800	42146200	96600	96600	96600	96500	11
563	20250103	105700	41084500	96700	96700	96700	96700	0
564	20250103	105600	41084500	96700	96700	96700	96700	0
565	20250103	105500	41084500	96700	96700	96700	96700	0
566	20250103	105400	41084500	96700	96700	96700	96700	1
567	20250103	105300	40987800	96700	96700	97000	96700	12
568	20250103	105200	39824700	96600	96600	96600	96600	2
569	20250103	105100	39631500	96600	96600	96600	96600	1
570	20250103	105000	39534900	96600	96600	96600	96600	4
571	20250103	104900	39148500	96700	96700	96700	96700	0
572	20250103	104800	39148500	96700	96700	96700	96700	0
573	20250103	104700	39148500	96700	96700	96700	96700	0
574	20250103	104600	39148500	96700	96700	96700	96700	0
575	20250103	104500	39148500	96700	96700	96700	96700	0
576	20250103	104400	39148500	96700	96700	96700	96700	0
577	20250103	104300	39148500	96700	96700	96700	96700	0
578	20250103	104200	39148500	96700	96700	96700	96700	0
579	20250103	104100	39148500	96700	96700	96700	96700	0
580	20250103	104000	39148500	96700	96700	96700	96700	1
581	20250103	103900	39051800	96700	96700	96700	96700	0
582	20250103	103800	39051800	96700	96700	96700	96700	0
583	20250103	103700	39051800	96700	96700	96700	96700	1
584	20250103	103600	38955100	96600	96800	96800	96600	80
585	20250103	103500	31219500	96800	96800	96800	96800	4
586	20250103	103400	30832300	96800	96800	96800	96800	0
587	20250103	103300	30832300	96800	96800	96800	96800	0
588	20250103	103200	30832300	96800	96800	96800	96800	0
589	20250103	103100	30832300	96800	96800	96800	96800	0
590	20250103	103000	30832300	96800	96800	96800	96800	0
591	20250103	102900	30832300	96800	96800	96800	96800	0
592	20250103	102800	30832300	96800	96800	96800	96800	0
593	20250103	102700	30832300	96800	96800	96800	96800	0
594	20250103	102600	30832300	96800	96800	96800	96800	0
595	20250103	102500	30832300	96800	96800	96800	96800	0
596	20250103	102400	30832300	96800	96800	96800	96800	0
597	20250103	102300	30832300	96800	96900	97000	96800	20
598	20250103	102200	28895600	97000	97000	97000	97000	0
599	20250103	102100	28895600	97000	97000	97000	97000	0
600	20250103	102000	28895600	97000	97000	97000	97000	0
601	20250103	101900	28895600	97000	97000	97000	97000	0
602	20250103	101800	28895600	97000	97000	97000	97000	0
603	20250103	101700	28895600	97000	97000	97000	97000	0
604	20250103	101600	28895600	97000	97000	97000	97000	0
605	20250103	101500	28895600	97000	97000	97000	97000	0
606	20250103	101400	28895600	97000	97000	97000	97000	0
607	20250103	101300	28895600	97000	97000	97000	97000	0
608	20250103	101200	28895600	97000	97000	97000	97000	0
609	20250103	101100	28895600	97000	97000	97000	97000	0
610	20250103	101000	28895600	97000	97000	97000	97000	1
611	20250103	100900	28798600	97000	97000	97000	97000	0
612	20250103	100800	28798600	97000	97000	97000	97000	0
613	20250103	100700	28798600	97000	97000	97000	97000	1
614	20250103	100600	28701600	97000	97000	97000	97000	0
615	20250103	100500	28701600	97000	97000	97000	97000	1
616	20250103	100400	28604600	97000	97000	97000	97000	0
617	20250103	100300	28604600	97000	97000	97000	97000	0
618	20250103	100200	28604600	97000	97000	97000	97000	1
619	20250103	100100	28507600	97000	97000	97000	97000	0
620	20250103	100000	28507600	97000	97000	97000	97000	1
621	20250103	095900	28410600	96900	96900	96900	96900	0
622	20250103	095800	28410600	96900	96900	96900	96900	0
623	20250103	095700	28410600	96900	96900	96900	96900	2
624	20250103	095600	28216800	96900	96900	96900	96900	2
625	20250103	095500	28023000	97300	97300	97300	97300	0
626	20250103	095400	28023000	97300	96900	97300	96900	10
627	20250103	095300	27050400	96800	96800	96800	96800	0
628	20250103	095200	27050400	96800	96800	96800	96800	1
629	20250103	095100	26953600	96900	96900	96900	96900	0
630	20250103	095000	26953600	96900	96900	96900	96900	0
631	20250103	094900	26953600	96900	96900	96900	96900	10
632	20250103	094800	25984600	96800	96800	96800	96800	5
633	20250103	094700	25500600	96900	96900	96900	96900	0
634	20250103	094600	25500600	96900	96900	96900	96900	1
635	20250103	094500	25403700	96900	97000	97000	96900	155
636	20250103	094400	10381600	97300	97300	97300	97300	0
637	20250103	094300	10381600	97300	97300	97300	97300	0
638	20250103	094200	10381600	97300	97300	97300	97300	0
639	20250103	094100	10381600	97300	97300	97300	97300	1
640	20250103	094000	10284300	97300	97300	97300	97300	1
641	20250103	093900	10187000	97300	97300	97300	97300	0
642	20250103	093800	10187000	97300	97300	97300	97300	0
643	20250103	093700	10187000	97300	97300	97300	97300	0
644	20250103	093600	10187000	97300	97300	97300	97300	3
645	20250103	093500	9895100	97300	97300	97300	97300	4
646	20250103	093400	9505900	97100	97100	97100	97100	0
647	20250103	093300	9505900	97100	97100	97100	97100	0
648	20250103	093200	9505900	97100	97100	97100	97100	0
649	20250103	093100	9505900	97100	97100	97100	97100	0
650	20250103	093000	9505900	97100	97100	97100	97100	0
651	20250103	092900	9505900	97100	97100	97100	97100	17
652	20250103	092800	7855200	97100	97100	97100	97100	0
653	20250103	092700	7855200	97100	97100	97100	97100	1
654	20250103	092600	7758100	97100	97100	97100	97100	0
655	20250103	092500	7758100	97100	97100	97100	97100	0
656	20250103	092400	7758100	97100	97100	97100	97100	20
657	20250103	092300	5816100	97100	97100	97100	97100	0
658	20250103	092200	5816100	97100	97100	97100	97100	0
659	20250103	092100	5816100	97100	97100	97100	97100	3
660	20250103	092000	5524800	97200	97200	97200	97200	0
661	20250103	091900	5524800	97200	97200	97200	97200	0
662	20250103	091800	5524800	97200	97200	97200	97200	0
663	20250103	091700	5524800	97200	97200	97200	97200	0
664	20250103	091600	5524800	97200	97200	97200	97200	0
665	20250103	091500	5524800	97200	97200	97200	97200	0
666	20250103	091400	5524800	97200	97200	97200	97200	0
667	20250103	091300	5524800	97200	97200	97200	97200	5
668	20250103	091200	5038800	97000	97000	97000	97000	0
669	20250103	091100	5038800	97000	97000	97000	97000	1
670	20250103	091000	4941800	97000	97000	97000	97000	0
671	20250103	090900	4941800	97000	97000	97000	97000	0
672	20250103	090800	4941800	97000	97000	97000	97000	2
673	20250103	090700	4747800	97000	97000	97000	97000	11
674	20250103	090600	3680800	96800	96800	96800	96800	0
675	20250103	090500	3680800	96800	96800	96800	96800	0
676	20250103	090400	3680800	96800	96800	96800	96800	25
677	20250103	090300	1260800	96800	96800	96800	96800	0
678	20250103	090200	1260800	96800	96800	96800	96800	0
679	20250103	090100	1260800	96800	97000	97000	96800	5
680	20250103	090000	776000	97000	97000	97000	97000	8