KissMeData/120030/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201800	141657300	96500	96500	96500	96500	26
3	20250122	201700	141657300	96500	96500	96500	96500	0
4	20250122	201600	141657300	96500	96500	96500	96500	0
5	20250122	201500	141657300	96500	96500	96500	96500	0
6	20250122	201400	141657300	96500	96500	96500	96500	0
7	20250122	201300	141657300	96500	96500	96500	96500	0
8	20250122	201200	141657300	96500	96500	96500	96500	0
9	20250122	201100	141657300	96500	96500	96500	96500	0
10	20250122	201000	141657300	96500	96500	96500	96500	0
11	20250122	200900	141657300	96500	96500	96500	96500	0
12	20250122	200800	141657300	96500	96500	96500	96500	0
13	20250122	200700	141657300	96500	96500	96500	96500	0
14	20250122	200600	141657300	96500	96500	96500	96500	0
15	20250122	200500	141657300	96500	96500	96500	96500	0
16	20250122	200400	141657300	96500	96500	96500	96500	0
17	20250122	200300	141657300	96500	96500	96500	96500	0
18	20250122	200200	141657300	96500	96500	96500	96500	0
19	20250122	200100	141657300	96500	96500	96500	96500	0
20	20250122	200000	141657300	96500	96500	96500	96500	0
21	20250122	195900	141657300	96500	96500	96500	96500	0
22	20250122	195800	141657300	96500	96500	96500	96500	0
23	20250122	195700	141657300	96500	96500	96500	96500	0
24	20250122	195600	141657300	96500	96500	96500	96500	0
25	20250122	195500	141657300	96500	96500	96500	96500	0
26	20250122	195400	141657300	96500	96500	96500	96500	0
27	20250122	195300	141657300	96500	96500	96500	96500	0
28	20250122	195200	141657300	96500	96500	96500	96500	0
29	20250122	195100	141657300	96500	96500	96500	96500	0
30	20250122	195000	141657300	96500	96500	96500	96500	0
31	20250122	194900	141657300	96500	96500	96500	96500	0
32	20250122	194800	141657300	96500	96500	96500	96500	26
33	20250122	194700	141657300	96500	96500	96500	96500	0
34	20250122	194600	141657300	96500	96500	96500	96500	0
35	20250122	194500	141657300	96500	96500	96500	96500	0
36	20250122	194400	141657300	96500	96500	96500	96500	0
37	20250122	194300	141657300	96500	96500	96500	96500	0
38	20250122	194200	141657300	96500	96500	96500	96500	0
39	20250122	194100	141657300	96500	96500	96500	96500	0
40	20250122	194000	141657300	96500	96500	96500	96500	0
41	20250122	193900	141657300	96500	96500	96500	96500	0
42	20250122	193800	141657300	96500	96500	96500	96500	0
43	20250122	193700	141657300	96500	96500	96500	96500	0
44	20250122	193600	141657300	96500	96500	96500	96500	0
45	20250122	193500	141657300	96500	96500	96500	96500	0
46	20250122	193400	141657300	96500	96500	96500	96500	0
47	20250122	193300	141657300	96500	96500	96500	96500	0
48	20250122	193200	141657300	96500	96500	96500	96500	0
49	20250122	193100	141657300	96500	96500	96500	96500	0
50	20250122	193000	141657300	96500	96500	96500	96500	0
51	20250122	192900	141657300	96500	96500	96500	96500	0
52	20250122	192800	141657300	96500	96500	96500	96500	0
53	20250122	192700	141657300	96500	96500	96500	96500	0
54	20250122	192600	141657300	96500	96500	96500	96500	0
55	20250122	192500	141657300	96500	96500	96500	96500	0
56	20250122	192400	141657300	96500	96500	96500	96500	0
57	20250122	192300	141657300	96500	96500	96500	96500	0
58	20250122	192200	141657300	96500	96500	96500	96500	0
59	20250122	192100	141657300	96500	96500	96500	96500	0
60	20250122	192000	141657300	96500	96500	96500	96500	0
61	20250122	191900	141657300	96500	96500	96500	96500	0
62	20250122	191800	141657300	96500	96500	96500	96500	26
63	20250122	191700	141657300	96500	96500	96500	96500	0
64	20250122	191600	141657300	96500	96500	96500	96500	0
65	20250122	191500	141657300	96500	96500	96500	96500	0
66	20250122	191400	141657300	96500	96500	96500	96500	0
67	20250122	191300	141657300	96500	96500	96500	96500	0
68	20250122	191200	141657300	96500	96500	96500	96500	0
69	20250122	191100	141657300	96500	96500	96500	96500	0
70	20250122	191000	141657300	96500	96500	96500	96500	0
71	20250122	190900	141657300	96500	96500	96500	96500	0
72	20250122	190800	141657300	96500	96500	96500	96500	0
73	20250122	190700	141657300	96500	96500	96500	96500	0
74	20250122	190600	141657300	96500	96500	96500	96500	0
75	20250122	190500	141657300	96500	96500	96500	96500	0
76	20250122	190400	141657300	96500	96500	96500	96500	0
77	20250122	190300	141657300	96500	96500	96500	96500	0
78	20250122	190200	141657300	96500	96500	96500	96500	0
79	20250122	190100	141657300	96500	96500	96500	96500	0
80	20250122	190000	141657300	96500	96500	96500	96500	0
81	20250122	185900	141657300	96500	96500	96500	96500	0
82	20250122	185800	141657300	96500	96500	96500	96500	0
83	20250122	185700	141657300	96500	96500	96500	96500	0
84	20250122	185600	141657300	96500	96500	96500	96500	0
85	20250122	185500	141657300	96500	96500	96500	96500	0
86	20250122	185400	141657300	96500	96500	96500	96500	0
87	20250122	185300	141657300	96500	96500	96500	96500	0
88	20250122	185200	141657300	96500	96500	96500	96500	0
89	20250122	185100	141657300	96500	96500	96500	96500	0
90	20250122	185000	141657300	96500	96500	96500	96500	0
91	20250122	184900	141657300	96500	96500	96500	96500	0
92	20250122	184800	141657300	96500	96500	96500	96500	26
93	20250122	184700	141657300	96500	96500	96500	96500	0
94	20250122	184600	141657300	96500	96500	96500	96500	0
95	20250122	184500	141657300	96500	96500	96500	96500	0
96	20250122	184400	141657300	96500	96500	96500	96500	0
97	20250122	184300	141657300	96500	96500	96500	96500	0
98	20250122	184200	141657300	96500	96500	96500	96500	0
99	20250122	184100	141657300	96500	96500	96500	96500	0
100	20250122	184000	141657300	96500	96500	96500	96500	0
101	20250122	183900	141657300	96500	96500	96500	96500	0
102	20250122	183800	141657300	96500	96500	96500	96500	0
103	20250122	183700	141657300	96500	96500	96500	96500	0
104	20250122	183600	141657300	96500	96500	96500	96500	0
105	20250122	183500	141657300	96500	96500	96500	96500	0
106	20250122	183400	141657300	96500	96500	96500	96500	0
107	20250122	183300	141657300	96500	96500	96500	96500	0
108	20250122	183200	141657300	96500	96500	96500	96500	0
109	20250122	183100	141657300	96500	96500	96500	96500	0
110	20250122	183000	141657300	96500	96500	96500	96500	0
111	20250122	182900	141657300	96500	96500	96500	96500	0
112	20250122	182800	141657300	96500	96500	96500	96500	0
113	20250122	182700	141657300	96500	96500	96500	96500	0
114	20250122	182600	141657300	96500	96500	96500	96500	0
115	20250122	182500	141657300	96500	96500	96500	96500	0
116	20250122	182400	141657300	96500	96500	96500	96500	0
117	20250122	182300	141657300	96500	96500	96500	96500	0
118	20250122	182200	141657300	96500	96500	96500	96500	0
119	20250122	182100	141657300	96500	96500	96500	96500	0
120	20250122	182000	141657300	96500	96500	96500	96500	0
121	20250122	181900	141657300	96500	96500	96500	96500	0
122	20250122	181800	141657300	96500	96500	96500	96500	26
123	20250122	181700	141657300	96500	96500	96500	96500	0
124	20250122	181600	141657300	96500	96500	96500	96500	0
125	20250122	181500	141657300	96500	96500	96500	96500	0
126	20250122	181400	141657300	96500	96500	96500	96500	0
127	20250122	181300	141657300	96500	96500	96500	96500	0
128	20250122	181200	141657300	96500	96500	96500	96500	0
129	20250122	181100	141657300	96500	96500	96500	96500	0
130	20250122	181000	141657300	96500	96500	96500	96500	0
131	20250122	180900	141657300	96500	96500	96500	96500	0
132	20250122	180800	141657300	96500	96500	96500	96500	0
133	20250122	180700	141657300	96500	96500	96500	96500	0
134	20250122	180600	141657300	96500	96500	96500	96500	0
135	20250122	180500	141657300	96500	96500	96500	96500	0
136	20250122	180400	141657300	96500	96500	96500	96500	0
137	20250122	180300	141657300	96500	96500	96500	96500	0
138	20250122	180200	141657300	96500	96500	96500	96500	0
139	20250122	180100	141657300	96500	96500	96500	96500	0
140	20250122	180000	141657300	96500	96500	96500	96500	0
141	20250122	175900	141657300	96500	96500	96500	96500	0
142	20250122	175800	141657300	96500	96500	96500	96500	0
143	20250122	175700	141657300	96500	96500	96500	96500	0
144	20250122	175600	141657300	96500	96500	96500	96500	0
145	20250122	175500	141657300	96500	96500	96500	96500	0
146	20250122	175400	141657300	96500	96500	96500	96500	0
147	20250122	175300	141657300	96500	96500	96500	96500	0
148	20250122	175200	141657300	96500	96500	96500	96500	0
149	20250122	175100	141657300	96500	96500	96500	96500	0
150	20250122	175000	141657300	96500	96500	96500	96500	0
151	20250122	174900	141657300	96500	96500	96500	96500	0
152	20250122	174800	141657300	96500	96500	96500	96500	26
153	20250122	174700	141657300	96500	96500	96500	96500	0
154	20250122	174600	141657300	96500	96500	96500	96500	0
155	20250122	174500	141657300	96500	96500	96500	96500	0
156	20250122	174400	141657300	96500	96500	96500	96500	0
157	20250122	174300	141657300	96500	96500	96500	96500	0
158	20250122	174200	141657300	96500	96500	96500	96500	0
159	20250122	174100	141657300	96500	96500	96500	96500	0
160	20250122	174000	141657300	96500	96500	96500	96500	0
161	20250122	173900	141657300	96500	96500	96500	96500	0
162	20250122	173800	141657300	96500	96500	96500	96500	0
163	20250122	173700	141657300	96500	96500	96500	96500	0
164	20250122	173600	141657300	96500	96500	96500	96500	0
165	20250122	173500	141657300	96500	96500	96500	96500	0
166	20250122	173400	141657300	96500	96500	96500	96500	0
167	20250122	173300	141657300	96500	96500	96500	96500	0
168	20250122	173200	141657300	96500	96500	96500	96500	0
169	20250122	173100	141657300	96500	96500	96500	96500	0
170	20250122	173000	141657300	96500	96500	96500	96500	0
171	20250122	172900	141657300	96500	96500	96500	96500	0
172	20250122	172800	141657300	96500	96500	96500	96500	0
173	20250122	172700	141657300	96500	96500	96500	96500	0
174	20250122	172600	141657300	96500	96500	96500	96500	0
175	20250122	172500	141657300	96500	96500	96500	96500	0
176	20250122	172400	141657300	96500	96500	96500	96500	0
177	20250122	172300	141657300	96500	96500	96500	96500	0
178	20250122	172200	141657300	96500	96500	96500	96500	0
179	20250122	172100	141657300	96500	96500	96500	96500	0
180	20250122	172000	141657300	96500	96500	96500	96500	0
181	20250122	171900	141657300	96500	96500	96500	96500	0
182	20250122	171800	141657300	96500	96500	96500	96500	26
183	20250122	171700	141657300	96500	96500	96500	96500	0
184	20250122	171600	141657300	96500	96500	96500	96500	0
185	20250122	171500	141657300	96500	96500	96500	96500	0
186	20250122	171400	141657300	96500	96500	96500	96500	0
187	20250122	171300	141657300	96500	96500	96500	96500	0
188	20250122	171200	141657300	96500	96500	96500	96500	0
189	20250122	171100	141657300	96500	96500	96500	96500	0
190	20250122	171000	141657300	96500	96500	96500	96500	0
191	20250122	170900	141657300	96500	96500	96500	96500	0
192	20250122	170800	141657300	96500	96500	96500	96500	0
193	20250122	170700	141657300	96500	96500	96500	96500	0
194	20250122	170600	141657300	96500	96500	96500	96500	0
195	20250122	170500	141657300	96500	96500	96500	96500	0
196	20250122	170400	141657300	96500	96500	96500	96500	0
197	20250122	170300	141657300	96500	96500	96500	96500	0
198	20250122	170200	141657300	96500	96500	96500	96500	0
199	20250122	170100	141657300	96500	96500	96500	96500	0
200	20250122	170000	141657300	96500	96500	96500	96500	0
201	20250122	165900	141657300	96500	96500	96500	96500	0
202	20250122	165800	141657300	96500	96500	96500	96500	0
203	20250122	165700	141657300	96500	96500	96500	96500	0
204	20250122	165600	141657300	96500	96500	96500	96500	0
205	20250122	165500	141657300	96500	96500	96500	96500	0
206	20250122	165400	141657300	96500	96500	96500	96500	0
207	20250122	165300	141657300	96500	96500	96500	96500	0
208	20250122	165200	141657300	96500	96500	96500	96500	0
209	20250122	165100	141657300	96500	96500	96500	96500	0
210	20250122	165000	141657300	96500	96500	96500	96500	0
211	20250122	164900	141657300	96500	96500	96500	96500	0
212	20250122	164800	141657300	96500	96500	96500	96500	26
213	20250122	164700	141657300	96500	96500	96500	96500	0
214	20250122	164600	141657300	96500	96500	96500	96500	0
215	20250122	164500	141657300	96500	96500	96500	96500	0
216	20250122	164400	141657300	96500	96500	96500	96500	0
217	20250122	164300	141657300	96500	96500	96500	96500	0
218	20250122	164200	141657300	96500	96500	96500	96500	0
219	20250122	164100	141657300	96500	96500	96500	96500	0
220	20250122	164000	141657300	96500	96500	96500	96500	0
221	20250122	163900	141657300	96500	96500	96500	96500	0
222	20250122	163800	141657300	96500	96500	96500	96500	0
223	20250122	163700	141657300	96500	96500	96500	96500	0
224	20250122	163600	141657300	96500	96500	96500	96500	0
225	20250122	163500	141657300	96500	96500	96500	96500	0
226	20250122	163400	141657300	96500	96500	96500	96500	0
227	20250122	163300	141657300	96500	96500	96500	96500	0
228	20250122	163200	141657300	96500	96500	96500	96500	0
229	20250122	163100	141657300	96500	96500	96500	96500	0
230	20250122	163000	141657300	96500	96500	96500	96500	0
231	20250122	162900	141657300	96500	96500	96500	96500	0
232	20250122	162800	141657300	96500	96500	96500	96500	0
233	20250122	162700	141657300	96500	96500	96500	96500	0
234	20250122	162600	141657300	96500	96500	96500	96500	0
235	20250122	162500	141657300	96500	96500	96500	96500	0
236	20250122	162400	141657300	96500	96500	96500	96500	0
237	20250122	162300	141657300	96500	96500	96500	96500	0
238	20250122	162200	141657300	96500	96500	96500	96500	0
239	20250122	162100	141657300	96500	96500	96500	96500	0
240	20250122	162000	141657300	96500	96500	96500	96500	0
241	20250122	161900	141657300	96500	96500	96500	96500	0
242	20250122	161800	141657300	96500	96500	96500	96500	26
243	20250122	161700	141657300	96500	96500	96500	96500	0
244	20250122	161600	141657300	96500	96500	96500	96500	0
245	20250122	161500	141657300	96500	96500	96500	96500	0
246	20250122	161400	141657300	96500	96500	96500	96500	0
247	20250122	161300	141657300	96500	96500	96500	96500	0
248	20250122	161200	141657300	96500	96500	96500	96500	0
249	20250122	161100	141657300	96500	96500	96500	96500	0
250	20250122	161000	141657300	96500	96500	96500	96500	0
251	20250122	160900	141657300	96500	96500	96500	96500	0
252	20250122	160800	141657300	96500	96500	96500	96500	0
253	20250122	160700	141657300	96500	96500	96500	96500	0
254	20250122	160600	141657300	96500	96500	96500	96500	0
255	20250122	160500	141657300	96500	96500	96500	96500	0
256	20250122	160400	141657300	96500	96500	96500	96500	0
257	20250122	160300	141657300	96500	96500	96500	96500	0
258	20250122	160200	141657300	96500	96500	96500	96500	0
259	20250122	160100	141657300	96500	96500	96500	96500	0
260	20250122	160000	141657300	96500	96500	96500	96500	0
261	20250122	155900	141657300	96500	96500	96500	96500	0
262	20250122	155800	141657300	96500	96500	96500	96500	0
263	20250122	155700	141657300	96500	96500	96500	96500	0
264	20250122	155600	141657300	96500	96500	96500	96500	0
265	20250122	155500	141657300	96500	96500	96500	96500	0
266	20250122	155400	141657300	96500	96500	96500	96500	0
267	20250122	155300	141657300	96500	96500	96500	96500	0
268	20250122	155200	141657300	96500	96500	96500	96500	0
269	20250122	155100	141657300	96500	96500	96500	96500	0
270	20250122	155000	141657300	96500	96500	96500	96500	0
271	20250122	154900	141657300	96500	96500	96500	96500	0
272	20250122	154800	141657300	96500	96500	96500	96500	26
273	20250122	154700	141657300	96500	96500	96500	96500	0
274	20250122	154600	141657300	96500	96500	96500	96500	0
275	20250122	154500	141657300	96500	96500	96500	96500	0
276	20250122	154400	141657300	96500	96500	96500	96500	0
277	20250122	154300	141657300	96500	96500	96500	96500	0
278	20250122	154200	141657300	96500	96500	96500	96500	0
279	20250122	154100	141657300	96500	96500	96500	96500	0
280	20250122	154000	141657300	96500	96500	96500	96500	0
281	20250122	153900	141657300	96500	96500	96500	96500	0
282	20250122	153800	141657300	96500	96500	96500	96500	0
283	20250122	153700	141657300	96500	96500	96500	96500	0
284	20250122	153600	141657300	96500	96500	96500	96500	0
285	20250122	153500	141657300	96500	96500	96500	96500	0
286	20250122	153400	141657300	96500	96500	96500	96500	0
287	20250122	153300	141657300	96500	96500	96500	96500	0
288	20250122	153200	141657300	96500	96500	96500	96500	0
289	20250122	153100	141657300	96500	96500	96500	96500	0
290	20250122	153000	141657300	96500	96500	96500	96500	26
291	20250122	152900	139148300	96500	96500	96500	96500	0
292	20250122	152800	139148300	96500	96500	96500	96500	0
293	20250122	152700	139148300	96500	96500	96500	96500	0
294	20250122	152600	139148300	96500	96500	96500	96500	0
295	20250122	152500	139148300	96500	96500	96500	96500	0
296	20250122	152400	139148300	96500	96500	96500	96500	0
297	20250122	152300	139148300	96500	96500	96500	96500	0
298	20250122	152200	139148300	96500	96500	96500	96500	0
299	20250122	152100	139148300	96500	96500	96500	96500	0
300	20250122	152000	139148300	96500	96500	96500	96500	0
301	20250122	151900	139148300	96500	96500	96500	96500	0
302	20250122	151800	139148300	96500	96500	96500	96500	0
303	20250122	151700	139148300	96500	96500	96500	96500	0
304	20250122	151600	139148300	96500	96500	96500	96500	0
305	20250122	151500	139148300	96500	96500	96500	96500	0
306	20250122	151400	139148300	96500	96500	96500	96500	5
307	20250122	151300	138665800	96300	96300	96300	96300	0
308	20250122	151200	138665800	96300	96300	96300	96300	20
309	20250122	151100	136739800	96300	96300	96300	96300	0
310	20250122	151000	136739800	96300	96300	96300	96300	1
311	20250122	150900	136643500	96400	96400	96400	96400	1
312	20250122	150800	136547100	96400	96400	96400	96400	0
313	20250122	150700	136547100	96400	96400	96400	96400	1
314	20250122	150600	136450700	96300	96300	96300	96300	0
315	20250122	150500	136450700	96300	96300	96300	96300	0
316	20250122	150400	136450700	96300	96300	96300	96300	0
317	20250122	150300	136450700	96300	96300	96300	96300	12
318	20250122	150200	135295100	96300	96300	96300	96300	0
319	20250122	150100	135295100	96300	96300	96300	96300	0
320	20250122	150000	135295100	96300	96300	96300	96300	0
321	20250122	145900	135295100	96300	96300	96300	96300	60
322	20250122	145800	129517100	96300	96300	96300	96300	0
323	20250122	145700	129517100	96300	96300	96300	96300	0
324	20250122	145600	129517100	96300	96300	96300	96300	0
325	20250122	145500	129517100	96300	96400	96400	96300	10
326	20250122	145400	128553600	96400	96400	96400	96400	21
327	20250122	145300	126529200	96400	96400	96400	96400	0
328	20250122	145200	126529200	96400	96400	96400	96400	0
329	20250122	145100	126529200	96400	96400	96400	96400	0
330	20250122	145000	126529200	96400	96400	96400	96400	0
331	20250122	144900	126529200	96400	96400	96400	96400	0
332	20250122	144800	126529200	96400	96400	96400	96400	0
333	20250122	144700	126529200	96400	96400	96400	96400	0
334	20250122	144600	126529200	96400	96400	96400	96400	14
335	20250122	144500	125179600	96500	96500	96500	96500	1
336	20250122	144400	125083100	96500	96500	96500	96500	0
337	20250122	144300	125083100	96500	96500	96500	96500	2
338	20250122	144200	124890100	96500	96500	96500	96500	10
339	20250122	144100	123925100	96500	96500	96500	96500	0
340	20250122	144000	123925100	96500	96500	96500	96500	0
341	20250122	143900	123925100	96500	96500	96500	96500	0
342	20250122	143800	123925100	96500	96500	96500	96500	0
343	20250122	143700	123925100	96500	96500	96500	96500	1
344	20250122	143600	123828600	96400	96400	96400	96400	0
345	20250122	143500	123828600	96400	96400	96400	96400	0
346	20250122	143400	123828600	96400	96400	96400	96400	0
347	20250122	143300	123828600	96400	96400	96400	96400	0
348	20250122	143200	123828600	96400	96400	96400	96400	0
349	20250122	143100	123828600	96400	96400	96400	96400	31
350	20250122	143000	120840200	96500	96500	96500	96500	0
351	20250122	142900	120840200	96500	96500	96500	96500	0
352	20250122	142800	120840200	96500	96500	96500	96500	0
353	20250122	142700	120840200	96500	96500	96500	96500	0
354	20250122	142600	120840200	96500	96500	96500	96500	0
355	20250122	142500	120840200	96500	96500	96500	96500	0
356	20250122	142400	120840200	96500	96500	96500	96500	0
357	20250122	142300	120840200	96500	96500	96500	96500	0
358	20250122	142200	120840200	96500	96500	96500	96500	0
359	20250122	142100	120840200	96500	96500	96500	96500	0
360	20250122	142000	120840200	96500	96500	96500	96500	0
361	20250122	141900	120840200	96500	96500	96500	96500	0
362	20250122	141800	120840200	96500	96500	96500	96500	0
363	20250122	141700	120840200	96500	96500	96500	96500	0
364	20250122	141600	120840200	96500	96500	96500	96500	0
365	20250122	141500	120840200	96500	96500	96500	96500	0
366	20250122	141400	120840200	96500	96500	96500	96500	0
367	20250122	141300	120840200	96500	96500	96500	96500	0
368	20250122	141200	120840200	96500	96500	96500	96500	0
369	20250122	141100	120840200	96500	96500	96500	96500	0
370	20250122	141000	120840200	96500	96500	96500	96500	0
371	20250122	140900	120840200	96500	96500	96500	96500	0
372	20250122	140800	120840200	96500	96500	96500	96500	0
373	20250122	140700	120840200	96500	96500	96500	96500	0
374	20250122	140600	120840200	96500	96500	96500	96500	0
375	20250122	140500	120840200	96500	96500	96500	96500	0
376	20250122	140400	120840200	96500	96500	96500	96500	0
377	20250122	140300	120840200	96500	96500	96500	96500	0
378	20250122	140200	120840200	96500	96500	96500	96500	0
379	20250122	140100	120840200	96500	96500	96500	96500	0
380	20250122	140000	120840200	96500	96500	96500	96500	0
381	20250122	135900	120840200	96500	96500	96500	96500	0
382	20250122	135800	120840200	96500	96500	96500	96500	0
383	20250122	135700	120840200	96500	96500	96500	96500	17
384	20250122	135600	119199700	96500	96500	96500	96500	0
385	20250122	135500	119199700	96500	96500	96500	96500	0
386	20250122	135400	119199700	96500	96500	96500	96500	0
387	20250122	135300	119199700	96500	96500	96500	96500	0
388	20250122	135200	119199700	96500	96500	96500	96500	0
389	20250122	135100	119199700	96500	96500	96500	96500	0
390	20250122	135000	119199700	96500	96500	96500	96500	0
391	20250122	134900	119199700	96500	96500	96500	96500	0
392	20250122	134800	119199700	96500	96500	96500	96500	0
393	20250122	134700	119199700	96500	96500	96500	96500	0
394	20250122	134600	119199700	96500	96500	96500	96500	0
395	20250122	134500	119199700	96500	96500	96500	96500	0
396	20250122	134400	119199700	96500	96500	96500	96500	0
397	20250122	134300	119199700	96500	96500	96500	96500	0
398	20250122	134200	119199700	96500	96500	96500	96500	0
399	20250122	134100	119199700	96500	96500	96500	96500	0
400	20250122	134000	119199700	96500	96500	96500	96500	0
401	20250122	133900	119199700	96500	96500	96500	96500	0
402	20250122	133800	119199700	96500	96500	96500	96500	0
403	20250122	133700	119199700	96500	96500	96500	96500	0
404	20250122	133600	119199700	96500	96500	96500	96500	0
405	20250122	133500	119199700	96500	96500	96500	96500	0
406	20250122	133400	119199700	96500	96500	96500	96500	0
407	20250122	133300	119199700	96500	96500	96500	96500	0
408	20250122	133200	119199700	96500	96500	96500	96500	15
409	20250122	133100	117752200	96700	96700	96700	96700	0
410	20250122	133000	117752200	96700	96700	96700	96700	0
411	20250122	132900	117752200	96700	96700	96700	96700	0
412	20250122	132800	117752200	96700	96700	96700	96700	0
413	20250122	132700	117752200	96700	96700	96700	96700	0
414	20250122	132600	117752200	96700	96700	96700	96700	0
415	20250122	132500	117752200	96700	96700	96700	96700	1
416	20250122	132400	117655500	96700	96700	96700	96700	0
417	20250122	132300	117655500	96700	96700	96700	96700	0
418	20250122	132200	117655500	96700	96700	96700	96700	0
419	20250122	132100	117655500	96700	96700	96700	96700	10
420	20250122	132000	116688500	96700	96700	96700	96700	1
421	20250122	131900	116591800	96300	96300	96300	96300	0
422	20250122	131800	116591800	96300	96300	96300	96300	0
423	20250122	131700	116591800	96300	96300	96300	96300	0
424	20250122	131600	116591800	96300	96300	96300	96300	0
425	20250122	131500	116591800	96300	96300	96300	96300	0
426	20250122	131400	116591800	96300	96300	96300	96300	0
427	20250122	131300	116591800	96300	96300	96300	96300	0
428	20250122	131200	116591800	96300	96300	96300	96300	0
429	20250122	131100	116591800	96300	96300	96300	96300	0
430	20250122	131000	116591800	96300	96300	96300	96300	0
431	20250122	130900	116591800	96300	96300	96300	96300	0
432	20250122	130800	116591800	96300	96300	96300	96300	0
433	20250122	130700	116591800	96300	96300	96300	96300	0
434	20250122	130600	116591800	96300	96300	96300	96300	0
435	20250122	130500	116591800	96300	96300	96300	96300	0
436	20250122	130400	116591800	96300	96300	96300	96300	0
437	20250122	130300	116591800	96300	96300	96300	96300	0
438	20250122	130200	116591800	96300	96300	96300	96300	0
439	20250122	130100	116591800	96300	96300	96300	96300	0
440	20250122	130000	116591800	96300	96300	96300	96300	0
441	20250122	125900	116591800	96300	96300	96300	96300	60
442	20250122	125800	110813800	96300	96300	96300	96300	0
443	20250122	125700	110813800	96300	96400	96400	96300	10
444	20250122	125600	109850300	96400	96400	96400	96400	0
445	20250122	125500	109850300	96400	96400	96400	96400	96
446	20250122	125400	100595900	96400	96400	96400	96400	0
447	20250122	125300	100595900	96400	96500	96500	96400	204
448	20250122	125200	80925100	96400	96400	96400	96400	0
449	20250122	125100	80925100	96400	96400	96400	96400	0
450	20250122	125000	80925100	96400	96400	96400	96400	0
451	20250122	124900	80925100	96400	96400	96400	96400	33
452	20250122	124800	77743900	96400	96400	96400	96400	0
453	20250122	124700	77743900	96400	96400	96400	96400	0
454	20250122	124600	77743900	96400	96400	96400	96400	0
455	20250122	124500	77743900	96400	96400	96400	96400	2
456	20250122	124400	77551100	96400	96400	96400	96400	0
457	20250122	124300	77551100	96400	96400	96400	96400	0
458	20250122	124200	77551100	96400	96400	96400	96400	0
459	20250122	124100	77551100	96400	96400	96400	96400	0
460	20250122	124000	77551100	96400	96400	96400	96400	0
461	20250122	123900	77551100	96400	96400	96400	96400	0
462	20250122	123800	77551100	96400	96400	96400	96400	0
463	20250122	123700	77551100	96400	96400	96400	96400	0
464	20250122	123600	77551100	96400	96400	96400	96400	0
465	20250122	123500	77551100	96400	96400	96400	96400	1
466	20250122	123400	77454700	96500	96500	96500	96500	0
467	20250122	123300	77454700	96500	96500	96500	96500	6
468	20250122	123200	76875700	96400	96400	96400	96400	0
469	20250122	123100	76875700	96400	96400	96400	96400	0
470	20250122	123000	76875700	96400	96400	96400	96400	0
471	20250122	122900	76875700	96400	96400	96400	96400	0
472	20250122	122800	76875700	96400	96400	96400	96400	0
473	20250122	122700	76875700	96400	96400	96400	96400	0
474	20250122	122600	76875700	96400	96400	96400	96400	0
475	20250122	122500	76875700	96400	96400	96400	96400	0
476	20250122	122400	76875700	96400	96400	96400	96400	0
477	20250122	122300	76875700	96400	96400	96400	96400	0
478	20250122	122200	76875700	96400	96500	96500	96400	6
479	20250122	122100	76297200	96500	96500	96500	96500	0
480	20250122	122000	76297200	96500	96500	96500	96500	0
481	20250122	121900	76297200	96500	96500	96500	96500	0
482	20250122	121800	76297200	96500	96500	96500	96500	4
483	20250122	121700	75911200	96400	96400	96400	96400	0
484	20250122	121600	75911200	96400	96400	96400	96400	1
485	20250122	121500	75814800	96300	96300	96300	96300	51
486	20250122	121400	70903500	96400	96400	96400	96400	22
487	20250122	121300	68782700	96400	96400	96400	96400	0
488	20250122	121200	68782700	96400	96400	96400	96400	0
489	20250122	121100	68782700	96400	96400	96400	96400	0
490	20250122	121000	68782700	96400	96400	96400	96400	0
491	20250122	120900	68782700	96400	96400	96400	96400	0
492	20250122	120800	68782700	96400	96400	96400	96400	0
493	20250122	120700	68782700	96400	96400	96400	96400	0
494	20250122	120600	68782700	96400	96400	96400	96400	0
495	20250122	120500	68782700	96400	96400	96400	96400	0
496	20250122	120400	68782700	96400	96400	96400	96400	0
497	20250122	120300	68782700	96400	96400	96400	96400	64
498	20250122	120200	62613100	96400	96400	96400	96400	1
499	20250122	120100	62516700	96400	96400	96400	96400	0
500	20250122	120000	62516700	96400	96400	96400	96400	0
501	20250122	115900	62516700	96400	96400	96400	96400	0
502	20250122	115800	62516700	96400	96400	96400	96400	0
503	20250122	115700	62516700	96400	96400	96400	96400	0
504	20250122	115600	62516700	96400	96400	96400	96400	0
505	20250122	115500	62516700	96400	96400	96400	96400	8
506	20250122	115400	61745500	96500	96500	96500	96500	0
507	20250122	115300	61745500	96500	96500	96500	96500	0
508	20250122	115200	61745500	96500	96500	96500	96500	0
509	20250122	115100	61745500	96500	96500	96500	96500	0
510	20250122	115000	61745500	96500	96500	96500	96500	0
511	20250122	114900	61745500	96500	96500	96500	96500	0
512	20250122	114800	61745500	96500	96500	96500	96500	0
513	20250122	114700	61745500	96500	96500	96500	96500	0
514	20250122	114600	61745500	96500	96500	96500	96500	0
515	20250122	114500	61745500	96500	96500	96500	96500	0
516	20250122	114400	61745500	96500	96500	96500	96500	0
517	20250122	114300	61745500	96500	96500	96500	96500	0
518	20250122	114200	61745500	96500	96500	96500	96500	0
519	20250122	114100	61745500	96500	96500	96500	96500	0
520	20250122	114000	61745500	96500	96500	96500	96500	0
521	20250122	113900	61745500	96500	96500	96500	96500	1
522	20250122	113800	61649000	96500	96500	96500	96500	1
523	20250122	113700	61552500	96500	96500	96500	96500	0
524	20250122	113600	61552500	96500	96500	96500	96500	1
525	20250122	113500	61456000	96500	96500	96500	96500	0
526	20250122	113400	61456000	96500	96500	96500	96500	0
527	20250122	113300	61456000	96500	96500	96500	96500	0
528	20250122	113200	61456000	96500	96500	96500	96500	0
529	20250122	113100	61456000	96500	96500	96500	96500	0
530	20250122	113000	61456000	96500	96500	96500	96500	2
531	20250122	112900	61263000	96400	96400	96400	96400	0
532	20250122	112800	61263000	96400	96400	96400	96400	0
533	20250122	112700	61263000	96400	96400	96400	96400	0
534	20250122	112600	61263000	96400	96400	96400	96400	0
535	20250122	112500	61263000	96400	96400	96400	96400	0
536	20250122	112400	61263000	96400	96500	96500	96400	76
537	20250122	112300	53932900	96600	96600	96600	96600	0
538	20250122	112200	53932900	96600	96600	96600	96600	0
539	20250122	112100	53932900	96600	96600	96600	96600	0
540	20250122	112000	53932900	96600	96600	96600	96600	0
541	20250122	111900	53932900	96600	96600	96600	96600	0
542	20250122	111800	53932900	96600	96600	96600	96600	0
543	20250122	111700	53932900	96600	96600	96600	96600	1
544	20250122	111600	53836300	96600	96600	96600	96600	0
545	20250122	111500	53836300	96600	96600	96600	96600	0
546	20250122	111400	53836300	96600	96600	96600	96600	0
547	20250122	111300	53836300	96600	96600	96600	96600	0
548	20250122	111200	53836300	96600	96600	96600	96600	0
549	20250122	111100	53836300	96600	96600	96600	96600	0
550	20250122	111000	53836300	96600	96600	96600	96600	2
551	20250122	110900	53643100	96600	96600	96600	96500	48
552	20250122	110800	49008600	96600	96600	96600	96600	0
553	20250122	110700	49008600	96600	96600	96600	96600	29
554	20250122	110600	46207200	96600	96600	96600	96600	0
555	20250122	110500	46207200	96600	96600	96600	96600	0
556	20250122	110400	46207200	96600	96600	96600	96600	0
557	20250122	110300	46207200	96600	96600	96600	96600	0
558	20250122	110200	46207200	96600	96600	96600	96600	0
559	20250122	110100	46207200	96600	96600	96600	96600	2
560	20250122	110000	46014000	96600	96500	96600	96500	38
561	20250122	105900	42343900	96500	96500	96500	96500	24
562	20250122	105800	40027900	96600	96600	96600	96600	30
563	20250122	105700	37129900	96700	96700	96700	96700	0
564	20250122	105600	37129900	96700	96700	96700	96700	49
565	20250122	105500	32391600	96700	96700	96700	96700	33
566	20250122	105400	29200500	96800	96800	96800	96800	21
567	20250122	105300	27167700	96900	96900	96900	96900	0
568	20250122	105200	27167700	96900	96900	96900	96900	0
569	20250122	105100	27167700	96900	96900	96900	96900	0
570	20250122	105000	27167700	96900	96900	96900	96900	0
571	20250122	104900	27167700	96900	96900	96900	96900	0
572	20250122	104800	27167700	96900	96900	96900	96900	0
573	20250122	104700	27167700	96900	96900	96900	96900	0
574	20250122	104600	27167700	96900	96900	96900	96900	0
575	20250122	104500	27167700	96900	96900	96900	96900	0
576	20250122	104400	27167700	96900	96900	96900	96900	0
577	20250122	104300	27167700	96900	96900	96900	96900	1
578	20250122	104200	27070800	96900	96900	96900	96900	0
579	20250122	104100	27070800	96900	96900	96900	96900	3
580	20250122	104000	26780100	96900	96900	96900	96900	51
581	20250122	103900	21838200	97000	97000	97000	97000	0
582	20250122	103800	21838200	97000	97000	97000	97000	0
583	20250122	103700	21838200	97000	97000	97000	97000	0
584	20250122	103600	21838200	97000	97000	97000	97000	0
585	20250122	103500	21838200	97000	97000	97000	97000	0
586	20250122	103400	21838200	97000	97000	97000	97000	72
587	20250122	103300	14854200	97000	97000	97000	97000	0
588	20250122	103200	14854200	97000	97000	97000	97000	0
589	20250122	103100	14854200	97000	97000	97000	97000	0
590	20250122	103000	14854200	97000	97000	97000	97000	0
591	20250122	102900	14854200	97000	97000	97000	97000	0
592	20250122	102800	14854200	97000	97000	97000	97000	0
593	20250122	102700	14854200	97000	97000	97000	97000	0
594	20250122	102600	14854200	97000	97000	97000	97000	0
595	20250122	102500	14854200	97000	97000	97000	97000	0
596	20250122	102400	14854200	97000	97000	97000	97000	0
597	20250122	102300	14854200	97000	97000	97000	97000	0
598	20250122	102200	14854200	97000	97000	97000	97000	0
599	20250122	102100	14854200	97000	97000	97000	97000	0
600	20250122	102000	14854200	97000	97000	97000	97000	0
601	20250122	101900	14854200	97000	97000	97000	97000	0
602	20250122	101800	14854200	97000	97000	97000	97000	0
603	20250122	101700	14854200	97000	97000	97000	97000	0
604	20250122	101600	14854200	97000	97000	97000	97000	0
605	20250122	101500	14854200	97000	97000	97000	97000	0
606	20250122	101400	14854200	97000	97000	97000	97000	0
607	20250122	101300	14854200	97000	97000	97000	97000	22
608	20250122	101200	12720200	97100	97100	97100	97100	1
609	20250122	101100	12623100	97100	97100	97100	97100	0
610	20250122	101000	12623100	97100	97100	97100	97100	0
611	20250122	100900	12623100	97100	97100	97100	97100	10
612	20250122	100800	11652100	97100	97100	97100	97100	0
613	20250122	100700	11652100	97100	97100	97100	97100	10
614	20250122	100600	10681100	97100	97100	97100	97100	0
615	20250122	100500	10681100	97100	97100	97100	97100	0
616	20250122	100400	10681100	97100	97100	97100	97100	1
617	20250122	100300	10584000	97200	97200	97200	97200	1
618	20250122	100200	10486800	97200	97200	97200	97200	2
619	20250122	100100	10292400	97200	97200	97200	97200	0
620	20250122	100000	10292400	97200	97200	97200	97200	5
621	20250122	095900	9806400	96900	96900	96900	96900	0
622	20250122	095800	9806400	96900	96900	96900	96900	0
623	20250122	095700	9806400	96900	96900	96900	96900	0
624	20250122	095600	9806400	96900	96900	96900	96900	0
625	20250122	095500	9806400	96900	96900	96900	96900	0
626	20250122	095400	9806400	96900	96900	96900	96900	0
627	20250122	095300	9806400	96900	96900	96900	96900	0
628	20250122	095200	9806400	96900	96900	96900	96900	0
629	20250122	095100	9806400	96900	96900	96900	96900	0
630	20250122	095000	9806400	96900	96900	96900	96900	0
631	20250122	094900	9806400	96900	96900	96900	96900	0
632	20250122	094800	9806400	96900	96900	96900	96900	0
633	20250122	094700	9806400	96900	96900	96900	96900	0
634	20250122	094600	9806400	96900	96900	96900	96900	0
635	20250122	094500	9806400	96900	96900	96900	96900	0
636	20250122	094400	9806400	96900	96900	96900	96900	11
637	20250122	094300	8740500	97200	97200	97200	97200	0
638	20250122	094200	8740500	97200	97200	97200	97200	0
639	20250122	094100	8740500	97200	97100	97200	97100	6
640	20250122	094000	8157400	97100	97100	97100	97100	0
641	20250122	093900	8157400	97100	97100	97100	97100	0
642	20250122	093800	8157400	97100	97100	97100	97100	0
643	20250122	093700	8157400	97100	97100	97100	97100	0
644	20250122	093600	8157400	97100	97100	97100	97100	0
645	20250122	093500	8157400	97100	97100	97100	97100	0
646	20250122	093400	8157400	97100	96900	97100	96900	21
647	20250122	093300	6118600	97100	97100	97100	97100	1
648	20250122	093200	6021500	97000	97000	97000	97000	0
649	20250122	093100	6021500	97000	97000	97000	97000	0
650	20250122	093000	6021500	97000	97000	97000	97000	5
651	20250122	092900	5536500	97100	97100	97100	97100	0
652	20250122	092800	5536500	97100	97100	97100	97100	8
653	20250122	092700	4759700	97200	97200	97200	97200	0
654	20250122	092600	4759700	97200	97200	97200	97200	0
655	20250122	092500	4759700	97200	97200	97200	97200	0
656	20250122	092400	4759700	97200	97200	97200	97200	0
657	20250122	092300	4759700	97200	97200	97200	97200	0
658	20250122	092200	4759700	97200	97200	97200	97200	0
659	20250122	092100	4759700	97200	97200	97200	97200	0
660	20250122	092000	4759700	97200	97200	97200	97200	0
661	20250122	091900	4759700	97200	97200	97200	97200	0
662	20250122	091800	4759700	97200	97200	97200	97200	4
663	20250122	091700	4370900	97300	97300	97300	97300	3
664	20250122	091600	4079000	97400	97400	97400	97400	0
665	20250122	091500	4079000	97400	97400	97400	97400	0
666	20250122	091400	4079000	97400	97400	97400	97400	0
667	20250122	091300	4079000	97400	97400	97400	97400	0
668	20250122	091200	4079000	97400	97400	97400	97400	0
669	20250122	091100	4079000	97400	97400	97400	97400	0
670	20250122	091000	4079000	97400	97400	97400	97400	14
671	20250122	090900	2715400	97300	97300	97300	97300	0
672	20250122	090800	2715400	97300	97300	97300	97300	7
673	20250122	090700	2034300	97300	97300	97300	97300	0
674	20250122	090600	2034300	97300	97300	97300	97300	1
675	20250122	090500	1937000	97300	97300	97300	97300	5
676	20250122	090400	1450500	96600	96700	96700	96600	13
677	20250122	090300	194000	97000	97000	97000	97000	0
678	20250122	090200	194000	97000	97000	97000	97000	0
679	20250122	090100	194000	97000	97000	97000	97000	0
680	20250122	090000	194000	97000	97000	97000	97000	2