KissMeData/092230/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200400	22599900	52800	52800	52800	52800	4
3	20250121	200300	22599900	52800	52800	52800	52800	0
4	20250121	200200	22599900	52800	52800	52800	52800	0
5	20250121	200100	22599900	52800	52800	52800	52800	0
6	20250121	200000	22599900	52800	52800	52800	52800	0
7	20250121	195900	22599900	52800	52800	52800	52800	0
8	20250121	195800	22599900	52800	52800	52800	52800	0
9	20250121	195700	22599900	52800	52800	52800	52800	0
10	20250121	195600	22599900	52800	52800	52800	52800	0
11	20250121	195500	22599900	52800	52800	52800	52800	0
12	20250121	195400	22599900	52800	52800	52800	52800	0
13	20250121	195300	22599900	52800	52800	52800	52800	0
14	20250121	195200	22599900	52800	52800	52800	52800	0
15	20250121	195100	22599900	52800	52800	52800	52800	0
16	20250121	195000	22599900	52800	52800	52800	52800	0
17	20250121	194900	22599900	52800	52800	52800	52800	0
18	20250121	194800	22599900	52800	52800	52800	52800	0
19	20250121	194700	22599900	52800	52800	52800	52800	0
20	20250121	194600	22599900	52800	52800	52800	52800	0
21	20250121	194500	22599900	52800	52800	52800	52800	0
22	20250121	194400	22599900	52800	52800	52800	52800	0
23	20250121	194300	22599900	52800	52800	52800	52800	0
24	20250121	194200	22599900	52800	52800	52800	52800	0
25	20250121	194100	22599900	52800	52800	52800	52800	0
26	20250121	194000	22599900	52800	52800	52800	52800	0
27	20250121	193900	22599900	52800	52800	52800	52800	0
28	20250121	193800	22599900	52800	52800	52800	52800	0
29	20250121	193700	22599900	52800	52800	52800	52800	0
30	20250121	193600	22599900	52800	52800	52800	52800	0
31	20250121	193500	22599900	52800	52800	52800	52800	0
32	20250121	193400	22599900	52800	52800	52800	52800	4
33	20250121	193300	22599900	52800	52800	52800	52800	0
34	20250121	193200	22599900	52800	52800	52800	52800	0
35	20250121	193100	22599900	52800	52800	52800	52800	0
36	20250121	193000	22599900	52800	52800	52800	52800	0
37	20250121	192900	22599900	52800	52800	52800	52800	0
38	20250121	192800	22599900	52800	52800	52800	52800	0
39	20250121	192700	22599900	52800	52800	52800	52800	0
40	20250121	192600	22599900	52800	52800	52800	52800	0
41	20250121	192500	22599900	52800	52800	52800	52800	0
42	20250121	192400	22599900	52800	52800	52800	52800	0
43	20250121	192300	22599900	52800	52800	52800	52800	0
44	20250121	192200	22599900	52800	52800	52800	52800	0
45	20250121	192100	22599900	52800	52800	52800	52800	0
46	20250121	192000	22599900	52800	52800	52800	52800	0
47	20250121	191900	22599900	52800	52800	52800	52800	0
48	20250121	191800	22599900	52800	52800	52800	52800	0
49	20250121	191700	22599900	52800	52800	52800	52800	0
50	20250121	191600	22599900	52800	52800	52800	52800	0
51	20250121	191500	22599900	52800	52800	52800	52800	0
52	20250121	191400	22599900	52800	52800	52800	52800	0
53	20250121	191300	22599900	52800	52800	52800	52800	0
54	20250121	191200	22599900	52800	52800	52800	52800	0
55	20250121	191100	22599900	52800	52800	52800	52800	0
56	20250121	191000	22599900	52800	52800	52800	52800	0
57	20250121	190900	22599900	52800	52800	52800	52800	0
58	20250121	190800	22599900	52800	52800	52800	52800	0
59	20250121	190700	22599900	52800	52800	52800	52800	0
60	20250121	190600	22599900	52800	52800	52800	52800	0
61	20250121	190500	22599900	52800	52800	52800	52800	0
62	20250121	190400	22599900	52800	52800	52800	52800	4
63	20250121	190300	22599900	52800	52800	52800	52800	0
64	20250121	190200	22599900	52800	52800	52800	52800	0
65	20250121	190100	22599900	52800	52800	52800	52800	0
66	20250121	190000	22599900	52800	52800	52800	52800	0
67	20250121	185900	22599900	52800	52800	52800	52800	0
68	20250121	185800	22599900	52800	52800	52800	52800	0
69	20250121	185700	22599900	52800	52800	52800	52800	0
70	20250121	185600	22599900	52800	52800	52800	52800	0
71	20250121	185500	22599900	52800	52800	52800	52800	0
72	20250121	185400	22599900	52800	52800	52800	52800	0
73	20250121	185300	22599900	52800	52800	52800	52800	0
74	20250121	185200	22599900	52800	52800	52800	52800	0
75	20250121	185100	22599900	52800	52800	52800	52800	0
76	20250121	185000	22599900	52800	52800	52800	52800	0
77	20250121	184900	22599900	52800	52800	52800	52800	0
78	20250121	184800	22599900	52800	52800	52800	52800	0
79	20250121	184700	22599900	52800	52800	52800	52800	0
80	20250121	184600	22599900	52800	52800	52800	52800	0
81	20250121	184500	22599900	52800	52800	52800	52800	0
82	20250121	184400	22599900	52800	52800	52800	52800	0
83	20250121	184300	22599900	52800	52800	52800	52800	0
84	20250121	184200	22599900	52800	52800	52800	52800	0
85	20250121	184100	22599900	52800	52800	52800	52800	0
86	20250121	184000	22599900	52800	52800	52800	52800	0
87	20250121	183900	22599900	52800	52800	52800	52800	0
88	20250121	183800	22599900	52800	52800	52800	52800	0
89	20250121	183700	22599900	52800	52800	52800	52800	0
90	20250121	183600	22599900	52800	52800	52800	52800	0
91	20250121	183500	22599900	52800	52800	52800	52800	0
92	20250121	183400	22599900	52800	52800	52800	52800	4
93	20250121	183300	22599900	52800	52800	52800	52800	0
94	20250121	183200	22599900	52800	52800	52800	52800	0
95	20250121	183100	22599900	52800	52800	52800	52800	0
96	20250121	183000	22599900	52800	52800	52800	52800	0
97	20250121	182900	22599900	52800	52800	52800	52800	0
98	20250121	182800	22599900	52800	52800	52800	52800	0
99	20250121	182700	22599900	52800	52800	52800	52800	0
100	20250121	182600	22599900	52800	52800	52800	52800	0
101	20250121	182500	22599900	52800	52800	52800	52800	0
102	20250121	182400	22599900	52800	52800	52800	52800	0
103	20250121	182300	22599900	52800	52800	52800	52800	0
104	20250121	182200	22599900	52800	52800	52800	52800	0
105	20250121	182100	22599900	52800	52800	52800	52800	0
106	20250121	182000	22599900	52800	52800	52800	52800	0
107	20250121	181900	22599900	52800	52800	52800	52800	0
108	20250121	181800	22599900	52800	52800	52800	52800	0
109	20250121	181700	22599900	52800	52800	52800	52800	0
110	20250121	181600	22599900	52800	52800	52800	52800	0
111	20250121	181500	22599900	52800	52800	52800	52800	0
112	20250121	181400	22599900	52800	52800	52800	52800	0
113	20250121	181300	22599900	52800	52800	52800	52800	0
114	20250121	181200	22599900	52800	52800	52800	52800	0
115	20250121	181100	22599900	52800	52800	52800	52800	0
116	20250121	181000	22599900	52800	52800	52800	52800	0
117	20250121	180900	22599900	52800	52800	52800	52800	0
118	20250121	180800	22599900	52800	52800	52800	52800	0
119	20250121	180700	22599900	52800	52800	52800	52800	0
120	20250121	180600	22599900	52800	52800	52800	52800	0
121	20250121	180500	22599900	52800	52800	52800	52800	0
122	20250121	180400	22599900	52800	52800	52800	52800	4
123	20250121	180300	22599900	52800	52800	52800	52800	0
124	20250121	180200	22599900	52800	52800	52800	52800	0
125	20250121	180100	22599900	52800	52800	52800	52800	0
126	20250121	180000	22599900	52800	52800	52800	52800	0
127	20250121	175900	22599900	52800	52800	52800	52800	0
128	20250121	175800	22599900	52800	52800	52800	52800	0
129	20250121	175700	22599900	52800	52800	52800	52800	0
130	20250121	175600	22599900	52800	52800	52800	52800	0
131	20250121	175500	22599900	52800	52800	52800	52800	0
132	20250121	175400	22599900	52800	52800	52800	52800	0
133	20250121	175300	22599900	52800	52800	52800	52800	0
134	20250121	175200	22599900	52800	52800	52800	52800	0
135	20250121	175100	22599900	52800	52800	52800	52800	0
136	20250121	175000	22599900	52800	52800	52800	52800	0
137	20250121	174900	22599900	52800	52800	52800	52800	0
138	20250121	174800	22599900	52800	52800	52800	52800	0
139	20250121	174700	22599900	52800	52800	52800	52800	0
140	20250121	174600	22599900	52800	52800	52800	52800	0
141	20250121	174500	22599900	52800	52800	52800	52800	0
142	20250121	174400	22599900	52800	52800	52800	52800	0
143	20250121	174300	22599900	52800	52800	52800	52800	0
144	20250121	174200	22599900	52800	52800	52800	52800	0
145	20250121	174100	22599900	52800	52800	52800	52800	0
146	20250121	174000	22599900	52800	52800	52800	52800	0
147	20250121	173900	22599900	52800	52800	52800	52800	0
148	20250121	173800	22599900	52800	52800	52800	52800	0
149	20250121	173700	22599900	52800	52800	52800	52800	0
150	20250121	173600	22599900	52800	52800	52800	52800	0
151	20250121	173500	22599900	52800	52800	52800	52800	0
152	20250121	173400	22599900	52800	52800	52800	52800	4
153	20250121	173300	22599900	52800	52800	52800	52800	0
154	20250121	173200	22599900	52800	52800	52800	52800	0
155	20250121	173100	22599900	52800	52800	52800	52800	0
156	20250121	173000	22599900	52800	52800	52800	52800	0
157	20250121	172900	22599900	52800	52800	52800	52800	0
158	20250121	172800	22599900	52800	52800	52800	52800	0
159	20250121	172700	22599900	52800	52800	52800	52800	0
160	20250121	172600	22599900	52800	52800	52800	52800	0
161	20250121	172500	22599900	52800	52800	52800	52800	0
162	20250121	172400	22599900	52800	52800	52800	52800	0
163	20250121	172300	22599900	52800	52800	52800	52800	0
164	20250121	172200	22599900	52800	52800	52800	52800	0
165	20250121	172100	22599900	52800	52800	52800	52800	0
166	20250121	172000	22599900	52800	52800	52800	52800	0
167	20250121	171900	22599900	52800	52800	52800	52800	0
168	20250121	171800	22599900	52800	52800	52800	52800	0
169	20250121	171700	22599900	52800	52800	52800	52800	0
170	20250121	171600	22599900	52800	52800	52800	52800	0
171	20250121	171500	22599900	52800	52800	52800	52800	0
172	20250121	171400	22599900	52800	52800	52800	52800	0
173	20250121	171300	22599900	52800	52800	52800	52800	0
174	20250121	171200	22599900	52800	52800	52800	52800	0
175	20250121	171100	22599900	52800	52800	52800	52800	0
176	20250121	171000	22599900	52800	52800	52800	52800	0
177	20250121	170900	22599900	52800	52800	52800	52800	0
178	20250121	170800	22599900	52800	52800	52800	52800	0
179	20250121	170700	22599900	52800	52800	52800	52800	0
180	20250121	170600	22599900	52800	52800	52800	52800	0
181	20250121	170500	22599900	52800	52800	52800	52800	0
182	20250121	170400	22599900	52800	52800	52800	52800	4
183	20250121	170300	22599900	52800	52800	52800	52800	0
184	20250121	170200	22599900	52800	52800	52800	52800	0
185	20250121	170100	22599900	52800	52800	52800	52800	0
186	20250121	170000	22599900	52800	52800	52800	52800	0
187	20250121	165900	22599900	52800	52800	52800	52800	0
188	20250121	165800	22599900	52800	52800	52800	52800	0
189	20250121	165700	22599900	52800	52800	52800	52800	0
190	20250121	165600	22599900	52800	52800	52800	52800	0
191	20250121	165500	22599900	52800	52800	52800	52800	0
192	20250121	165400	22599900	52800	52800	52800	52800	0
193	20250121	165300	22599900	52800	52800	52800	52800	0
194	20250121	165200	22599900	52800	52800	52800	52800	0
195	20250121	165100	22599900	52800	52800	52800	52800	0
196	20250121	165000	22599900	52800	52800	52800	52800	0
197	20250121	164900	22599900	52800	52800	52800	52800	0
198	20250121	164800	22599900	52800	52800	52800	52800	0
199	20250121	164700	22599900	52800	52800	52800	52800	0
200	20250121	164600	22599900	52800	52800	52800	52800	0
201	20250121	164500	22599900	52800	52800	52800	52800	0
202	20250121	164400	22599900	52800	52800	52800	52800	0
203	20250121	164300	22599900	52800	52800	52800	52800	0
204	20250121	164200	22599900	52800	52800	52800	52800	0
205	20250121	164100	22599900	52800	52800	52800	52800	0
206	20250121	164000	22599900	52800	52800	52800	52800	0
207	20250121	163900	22599900	52800	52800	52800	52800	0
208	20250121	163800	22599900	52800	52800	52800	52800	0
209	20250121	163700	22599900	52800	52800	52800	52800	0
210	20250121	163600	22599900	52800	52800	52800	52800	0
211	20250121	163500	22599900	52800	52800	52800	52800	0
212	20250121	163400	22599900	52800	52800	52800	52800	4
213	20250121	163300	22599900	52800	52800	52800	52800	0
214	20250121	163200	22599900	52800	52800	52800	52800	0
215	20250121	163100	22599900	52800	52800	52800	52800	0
216	20250121	163000	22599900	52800	52800	52800	52800	0
217	20250121	162900	22599900	52800	52800	52800	52800	0
218	20250121	162800	22599900	52800	52800	52800	52800	0
219	20250121	162700	22599900	52800	52800	52800	52800	0
220	20250121	162600	22599900	52800	52800	52800	52800	0
221	20250121	162500	22599900	52800	52800	52800	52800	0
222	20250121	162400	22599900	52800	52800	52800	52800	0
223	20250121	162300	22599900	52800	52800	52800	52800	0
224	20250121	162200	22599900	52800	52800	52800	52800	0
225	20250121	162100	22599900	52800	52800	52800	52800	0
226	20250121	162000	22599900	52800	52800	52800	52800	0
227	20250121	161900	22599900	52800	52800	52800	52800	0
228	20250121	161800	22599900	52800	52800	52800	52800	0
229	20250121	161700	22599900	52800	52800	52800	52800	0
230	20250121	161600	22599900	52800	52800	52800	52800	0
231	20250121	161500	22599900	52800	52800	52800	52800	0
232	20250121	161400	22599900	52800	52800	52800	52800	0
233	20250121	161300	22599900	52800	52800	52800	52800	0
234	20250121	161200	22599900	52800	52800	52800	52800	0
235	20250121	161100	22599900	52800	52800	52800	52800	0
236	20250121	161000	22599900	52800	52800	52800	52800	0
237	20250121	160900	22599900	52800	52800	52800	52800	0
238	20250121	160800	22599900	52800	52800	52800	52800	0
239	20250121	160700	22599900	52800	52800	52800	52800	0
240	20250121	160600	22599900	52800	52800	52800	52800	0
241	20250121	160500	22599900	52800	52800	52800	52800	0
242	20250121	160400	22599900	52800	52800	52800	52800	4
243	20250121	160300	22599900	52800	52800	52800	52800	0
244	20250121	160200	22599900	52800	52800	52800	52800	0
245	20250121	160100	22599900	52800	52800	52800	52800	0
246	20250121	160000	22599900	52800	52800	52800	52800	0
247	20250121	155900	22599900	52800	52800	52800	52800	0
248	20250121	155800	22599900	52800	52800	52800	52800	0
249	20250121	155700	22599900	52800	52800	52800	52800	0
250	20250121	155600	22599900	52800	52800	52800	52800	0
251	20250121	155500	22599900	52800	52800	52800	52800	0
252	20250121	155400	22599900	52800	52800	52800	52800	0
253	20250121	155300	22599900	52800	52800	52800	52800	0
254	20250121	155200	22599900	52800	52800	52800	52800	0
255	20250121	155100	22599900	52800	52800	52800	52800	0
256	20250121	155000	22599900	52800	52800	52800	52800	0
257	20250121	154900	22599900	52800	52800	52800	52800	0
258	20250121	154800	22599900	52800	52800	52800	52800	0
259	20250121	154700	22599900	52800	52800	52800	52800	0
260	20250121	154600	22599900	52800	52800	52800	52800	0
261	20250121	154500	22599900	52800	52800	52800	52800	0
262	20250121	154400	22599900	52800	52800	52800	52800	0
263	20250121	154300	22599900	52800	52800	52800	52800	0
264	20250121	154200	22599900	52800	52800	52800	52800	0
265	20250121	154100	22599900	52800	52800	52800	52800	0
266	20250121	154000	22599900	52800	52800	52800	52800	0
267	20250121	153900	22599900	52800	52800	52800	52800	0
268	20250121	153800	22599900	52800	52800	52800	52800	0
269	20250121	153700	22599900	52800	52800	52800	52800	0
270	20250121	153600	22599900	52800	52800	52800	52800	0
271	20250121	153500	22599900	52800	52800	52800	52800	0
272	20250121	153400	22599900	52800	52800	52800	52800	4
273	20250121	153300	22599900	52800	52800	52800	52800	0
274	20250121	153200	22599900	52800	52800	52800	52800	0
275	20250121	153100	22599900	52800	52800	52800	52800	0
276	20250121	153000	22599900	52800	52800	52800	52800	4
277	20250121	152900	22388700	53000	53000	53000	53000	0
278	20250121	152800	22388700	53000	53000	53000	53000	0
279	20250121	152700	22388700	53000	53000	53000	53000	0
280	20250121	152600	22388700	53000	53000	53000	53000	0
281	20250121	152500	22388700	53000	53000	53000	53000	0
282	20250121	152400	22388700	53000	53000	53000	53000	0
283	20250121	152300	22388700	53000	53000	53000	53000	0
284	20250121	152200	22388700	53000	53000	53000	53000	0
285	20250121	152100	22388700	53000	53000	53000	53000	0
286	20250121	152000	22388700	53000	53000	53000	53000	0
287	20250121	151900	22388700	53000	53000	53000	53000	0
288	20250121	151800	22388700	53000	53000	53000	53000	3
289	20250121	151700	22229700	53000	53000	53000	53000	0
290	20250121	151600	22229700	53000	53000	53000	53000	0
291	20250121	151500	22229700	53000	53000	53000	53000	0
292	20250121	151400	22229700	53000	53000	53000	53000	0
293	20250121	151300	22229700	53000	53000	53000	53000	0
294	20250121	151200	22229700	53000	53000	53000	53000	0
295	20250121	151100	22229700	53000	53000	53000	53000	0
296	20250121	151000	22229700	53000	53000	53000	53000	0
297	20250121	150900	22229700	53000	53000	53000	53000	0
298	20250121	150800	22229700	53000	53000	53000	53000	0
299	20250121	150700	22229700	53000	53000	53000	53000	0
300	20250121	150600	22229700	53000	53000	53000	53000	10
301	20250121	150500	21699700	53000	53000	53000	53000	0
302	20250121	150400	21699700	53000	53000	53000	53000	0
303	20250121	150300	21699700	53000	53000	53000	53000	0
304	20250121	150200	21699700	53000	53000	53000	53000	0
305	20250121	150100	21699700	53000	53000	53000	53000	0
306	20250121	150000	21699700	53000	53000	53000	53000	0
307	20250121	145900	21699700	53000	53000	53000	53000	0
308	20250121	145800	21699700	53000	53000	53000	53000	0
309	20250121	145700	21699700	53000	53000	53000	53000	0
310	20250121	145600	21699700	53000	53000	53000	53000	0
311	20250121	145500	21699700	53000	53000	53000	53000	0
312	20250121	145400	21699700	53000	53000	53000	53000	0
313	20250121	145300	21699700	53000	53000	53000	53000	0
314	20250121	145200	21699700	53000	53000	53000	53000	0
315	20250121	145100	21699700	53000	53000	53000	53000	0
316	20250121	145000	21699700	53000	53000	53000	53000	11
317	20250121	144900	21116700	52900	52900	52900	52900	2
318	20250121	144800	21010900	53000	53000	53000	53000	1
319	20250121	144700	20957900	52900	52900	52900	52900	0
320	20250121	144600	20957900	52900	52900	52900	52900	2
321	20250121	144500	20852100	52900	52900	52900	52900	0
322	20250121	144400	20852100	52900	52900	52900	52900	0
323	20250121	144300	20852100	52900	52900	52900	52900	0
324	20250121	144200	20852100	52900	52900	52900	52900	0
325	20250121	144100	20852100	52900	52900	52900	52900	0
326	20250121	144000	20852100	52900	52900	52900	52900	0
327	20250121	143900	20852100	52900	52900	52900	52900	0
328	20250121	143800	20852100	52900	52900	52900	52900	0
329	20250121	143700	20852100	52900	52900	52900	52900	0
330	20250121	143600	20852100	52900	52900	52900	52900	1
331	20250121	143500	20799200	52800	52800	52800	52800	0
332	20250121	143400	20799200	52800	52800	52800	52800	0
333	20250121	143300	20799200	52800	52800	52800	52800	0
334	20250121	143200	20799200	52800	52800	52800	52800	0
335	20250121	143100	20799200	52800	52800	52800	52800	0
336	20250121	143000	20799200	52800	52800	52800	52800	0
337	20250121	142900	20799200	52800	52800	52800	52800	0
338	20250121	142800	20799200	52800	52800	52800	52800	0
339	20250121	142700	20799200	52800	52800	52800	52800	0
340	20250121	142600	20799200	52800	52800	52800	52800	0
341	20250121	142500	20799200	52800	52800	52800	52800	0
342	20250121	142400	20799200	52800	52800	52800	52800	0
343	20250121	142300	20799200	52800	53000	53000	52800	134
344	20250121	142200	13698000	53000	53000	53000	53000	0
345	20250121	142100	13698000	53000	52900	53000	52900	20
346	20250121	142000	12638900	52800	52800	52800	52800	0
347	20250121	141900	12638900	52800	52800	52800	52800	0
348	20250121	141800	12638900	52800	52800	52800	52800	6
349	20250121	141700	12322100	52800	52800	52800	52800	0
350	20250121	141600	12322100	52800	52800	52800	52800	0
351	20250121	141500	12322100	52800	52800	52800	52800	1
352	20250121	141400	12269300	52800	52800	52800	52800	0
353	20250121	141300	12269300	52800	52800	52800	52800	0
354	20250121	141200	12269300	52800	52800	52800	52800	0
355	20250121	141100	12269300	52800	52800	52800	52800	0
356	20250121	141000	12269300	52800	52800	52800	52800	0
357	20250121	140900	12269300	52800	52800	52800	52800	0
358	20250121	140800	12269300	52800	52800	52800	52800	0
359	20250121	140700	12269300	52800	52800	52800	52800	0
360	20250121	140600	12269300	52800	52800	52800	52800	0
361	20250121	140500	12269300	52800	52800	52800	52800	0
362	20250121	140400	12269300	52800	52800	52800	52800	109
363	20250121	140300	6514100	52800	52800	52800	52800	1
364	20250121	140200	6461300	52600	52600	52600	52600	0
365	20250121	140100	6461300	52600	52600	52600	52600	0
366	20250121	140000	6461300	52600	52600	52600	52600	0
367	20250121	135900	6461300	52600	52600	52600	52600	0
368	20250121	135800	6461300	52600	52600	52600	52600	0
369	20250121	135700	6461300	52600	52600	52600	52600	0
370	20250121	135600	6461300	52600	52600	52600	52600	0
371	20250121	135500	6461300	52600	52600	52600	52600	0
372	20250121	135400	6461300	52600	52600	52600	52600	0
373	20250121	135300	6461300	52600	52600	52600	52600	0
374	20250121	135200	6461300	52600	52600	52600	52600	0
375	20250121	135100	6461300	52600	52600	52600	52600	0
376	20250121	135000	6461300	52600	52600	52600	52600	0
377	20250121	134900	6461300	52600	52600	52600	52600	0
378	20250121	134800	6461300	52600	52600	52600	52600	0
379	20250121	134700	6461300	52600	52600	52600	52600	0
380	20250121	134600	6461300	52600	52600	52600	52600	0
381	20250121	134500	6461300	52600	52600	52600	52600	0
382	20250121	134400	6461300	52600	52600	52600	52600	0
383	20250121	134300	6461300	52600	52600	52600	52600	0
384	20250121	134200	6461300	52600	52600	52600	52600	0
385	20250121	134100	6461300	52600	52600	52600	52600	0
386	20250121	134000	6461300	52600	52600	52600	52600	0
387	20250121	133900	6461300	52600	52600	52600	52600	0
388	20250121	133800	6461300	52600	52600	52600	52600	0
389	20250121	133700	6461300	52600	52600	52600	52600	0
390	20250121	133600	6461300	52600	52600	52600	52600	0
391	20250121	133500	6461300	52600	52600	52600	52600	0
392	20250121	133400	6461300	52600	52600	52600	52600	0
393	20250121	133300	6461300	52600	52600	52600	52600	0
394	20250121	133200	6461300	52600	52600	52600	52600	0
395	20250121	133100	6461300	52600	52600	52600	52600	0
396	20250121	133000	6461300	52600	52600	52600	52600	0
397	20250121	132900	6461300	52600	52600	52600	52600	0
398	20250121	132800	6461300	52600	52600	52600	52600	0
399	20250121	132700	6461300	52600	52600	52600	52600	0
400	20250121	132600	6461300	52600	52600	52600	52600	0
401	20250121	132500	6461300	52600	52600	52600	52600	0
402	20250121	132400	6461300	52600	52600	52600	52600	0
403	20250121	132300	6461300	52600	52600	52600	52600	0
404	20250121	132200	6461300	52600	52600	52600	52600	0
405	20250121	132100	6461300	52600	52600	52600	52600	0
406	20250121	132000	6461300	52600	52600	52600	52600	0
407	20250121	131900	6461300	52600	52600	52600	52600	0
408	20250121	131800	6461300	52600	52600	52600	52600	0
409	20250121	131700	6461300	52600	52700	52700	52600	5
410	20250121	131600	6198200	52700	52700	52700	52700	0
411	20250121	131500	6198200	52700	52700	52700	52700	0
412	20250121	131400	6198200	52700	52700	52700	52700	0
413	20250121	131300	6198200	52700	52700	52700	52700	0
414	20250121	131200	6198200	52700	52700	52700	52700	0
415	20250121	131100	6198200	52700	52700	52700	52700	0
416	20250121	131000	6198200	52700	52700	52700	52700	0
417	20250121	130900	6198200	52700	52700	52700	52700	0
418	20250121	130800	6198200	52700	52700	52700	52700	0
419	20250121	130700	6198200	52700	52700	52700	52700	0
420	20250121	130600	6198200	52700	52700	52700	52700	0
421	20250121	130500	6198200	52700	52700	52700	52700	0
422	20250121	130400	6198200	52700	52700	52700	52700	0
423	20250121	130300	6198200	52700	52700	52700	52700	0
424	20250121	130200	6198200	52700	52700	52700	52700	0
425	20250121	130100	6198200	52700	52700	52700	52700	0
426	20250121	130000	6198200	52700	52700	52700	52700	0
427	20250121	125900	6198200	52700	52700	52700	52700	0
428	20250121	125800	6198200	52700	52700	52700	52700	0
429	20250121	125700	6198200	52700	52700	52700	52700	0
430	20250121	125600	6198200	52700	52700	52700	52700	0
431	20250121	125500	6198200	52700	52700	52700	52700	0
432	20250121	125400	6198200	52700	52700	52700	52700	0
433	20250121	125300	6198200	52700	52700	52700	52700	0
434	20250121	125200	6198200	52700	52700	52700	52700	0
435	20250121	125100	6198200	52700	52700	52700	52700	0
436	20250121	125000	6198200	52700	52700	52700	52700	0
437	20250121	124900	6198200	52700	52700	52700	52700	0
438	20250121	124800	6198200	52700	52700	52700	52700	0
439	20250121	124700	6198200	52700	52700	52700	52700	0
440	20250121	124600	6198200	52700	52700	52700	52700	0
441	20250121	124500	6198200	52700	52700	52700	52700	0
442	20250121	124400	6198200	52700	52700	52700	52700	0
443	20250121	124300	6198200	52700	52700	52700	52700	0
444	20250121	124200	6198200	52700	52700	52700	52700	0
445	20250121	124100	6198200	52700	52700	52700	52700	0
446	20250121	124000	6198200	52700	52700	52700	52700	0
447	20250121	123900	6198200	52700	52700	52700	52700	0
448	20250121	123800	6198200	52700	52700	52700	52700	0
449	20250121	123700	6198200	52700	52700	52700	52700	0
450	20250121	123600	6198200	52700	52700	52700	52700	0
451	20250121	123500	6198200	52700	52700	52700	52700	0
452	20250121	123400	6198200	52700	52700	52700	52700	0
453	20250121	123300	6198200	52700	52700	52700	52700	0
454	20250121	123200	6198200	52700	52700	52700	52700	0
455	20250121	123100	6198200	52700	52700	52700	52700	0
456	20250121	123000	6198200	52700	52700	52700	52700	0
457	20250121	122900	6198200	52700	52700	52700	52700	0
458	20250121	122800	6198200	52700	52700	52700	52700	0
459	20250121	122700	6198200	52700	52700	52700	52700	0
460	20250121	122600	6198200	52700	52700	52700	52700	0
461	20250121	122500	6198200	52700	52700	52700	52700	0
462	20250121	122400	6198200	52700	52700	52700	52700	0
463	20250121	122300	6198200	52700	52700	52700	52700	0
464	20250121	122200	6198200	52700	52700	52700	52700	0
465	20250121	122100	6198200	52700	52700	52700	52700	0
466	20250121	122000	6198200	52700	52700	52700	52700	0
467	20250121	121900	6198200	52700	52700	52700	52700	0
468	20250121	121800	6198200	52700	52700	52700	52700	0
469	20250121	121700	6198200	52700	52700	52700	52700	0
470	20250121	121600	6198200	52700	52700	52700	52700	0
471	20250121	121500	6198200	52700	52700	52700	52700	0
472	20250121	121400	6198200	52700	52700	52700	52700	0
473	20250121	121300	6198200	52700	52700	52700	52700	0
474	20250121	121200	6198200	52700	52700	52700	52700	0
475	20250121	121100	6198200	52700	52700	52700	52700	1
476	20250121	121000	6145500	52700	52700	52700	52700	0
477	20250121	120900	6145500	52700	52700	52700	52700	0
478	20250121	120800	6145500	52700	52700	52700	52700	2
479	20250121	120700	6040100	52700	52700	52700	52700	0
480	20250121	120600	6040100	52700	52700	52700	52700	0
481	20250121	120500	6040100	52700	52700	52700	52700	0
482	20250121	120400	6040100	52700	52700	52700	52700	0
483	20250121	120300	6040100	52700	52700	52700	52700	0
484	20250121	120200	6040100	52700	52700	52700	52700	0
485	20250121	120100	6040100	52700	52700	52700	52700	0
486	20250121	120000	6040100	52700	52700	52700	52700	0
487	20250121	115900	6040100	52700	52700	52700	52700	0
488	20250121	115800	6040100	52700	52700	52700	52700	0
489	20250121	115700	6040100	52700	52600	52700	52600	3
490	20250121	115600	5882100	52600	52600	52600	52600	0
491	20250121	115500	5882100	52600	52600	52600	52600	0
492	20250121	115400	5882100	52600	52600	52600	52600	0
493	20250121	115300	5882100	52600	52600	52600	52600	0
494	20250121	115200	5882100	52600	52600	52600	52600	0
495	20250121	115100	5882100	52600	52600	52600	52600	0
496	20250121	115000	5882100	52600	52600	52600	52600	0
497	20250121	114900	5882100	52600	52600	52600	52600	0
498	20250121	114800	5882100	52600	52600	52600	52600	0
499	20250121	114700	5882100	52600	52600	52600	52600	0
500	20250121	114600	5882100	52600	52600	52600	52600	0
501	20250121	114500	5882100	52600	52600	52600	52600	0
502	20250121	114400	5882100	52600	52600	52600	52600	0
503	20250121	114300	5882100	52600	52600	52600	52600	0
504	20250121	114200	5882100	52600	52600	52600	52600	0
505	20250121	114100	5882100	52600	52600	52600	52600	0
506	20250121	114000	5882100	52600	52600	52600	52600	0
507	20250121	113900	5882100	52600	52600	52600	52600	0
508	20250121	113800	5882100	52600	52500	52600	52500	5
509	20250121	113700	5619200	52500	52500	52500	52500	0
510	20250121	113600	5619200	52500	52500	52500	52500	1
511	20250121	113500	5566700	52500	52500	52500	52500	0
512	20250121	113400	5566700	52500	52500	52500	52500	0
513	20250121	113300	5566700	52500	52500	52500	52500	0
514	20250121	113200	5566700	52500	52500	52500	52500	0
515	20250121	113100	5566700	52500	52500	52500	52500	0
516	20250121	113000	5566700	52500	52500	52500	52500	0
517	20250121	112900	5566700	52500	52500	52500	52500	0
518	20250121	112800	5566700	52500	52500	52500	52500	0
519	20250121	112700	5566700	52500	52500	52500	52500	0
520	20250121	112600	5566700	52500	52500	52500	52500	0
521	20250121	112500	5566700	52500	52500	52500	52500	0
522	20250121	112400	5566700	52500	52500	52500	52500	0
523	20250121	112300	5566700	52500	52500	52500	52500	0
524	20250121	112200	5566700	52500	52500	52500	52500	0
525	20250121	112100	5566700	52500	52500	52500	52500	0
526	20250121	112000	5566700	52500	52500	52500	52500	0
527	20250121	111900	5566700	52500	52500	52500	52500	0
528	20250121	111800	5566700	52500	52500	52500	52500	0
529	20250121	111700	5566700	52500	52500	52500	52500	0
530	20250121	111600	5566700	52500	52500	52500	52500	0
531	20250121	111500	5566700	52500	52500	52500	52500	0
532	20250121	111400	5566700	52500	52500	52500	52500	0
533	20250121	111300	5566700	52500	52500	52500	52500	0
534	20250121	111200	5566700	52500	52500	52500	52500	0
535	20250121	111100	5566700	52500	52500	52500	52500	0
536	20250121	111000	5566700	52500	52500	52500	52500	0
537	20250121	110900	5566700	52500	52500	52500	52500	0
538	20250121	110800	5566700	52500	52500	52500	52500	0
539	20250121	110700	5566700	52500	52500	52500	52500	0
540	20250121	110600	5566700	52500	52500	52500	52500	0
541	20250121	110500	5566700	52500	52500	52500	52500	0
542	20250121	110400	5566700	52500	52500	52500	52500	0
543	20250121	110300	5566700	52500	52500	52500	52500	0
544	20250121	110200	5566700	52500	52500	52500	52500	0
545	20250121	110100	5566700	52500	52500	52500	52500	0
546	20250121	110000	5566700	52500	52500	52500	52500	0
547	20250121	105900	5566700	52500	52500	52500	52500	0
548	20250121	105800	5566700	52500	52500	52500	52500	0
549	20250121	105700	5566700	52500	52500	52500	52500	48
550	20250121	105600	3046700	52600	52600	52600	52600	0
551	20250121	105500	3046700	52600	52600	52600	52600	0
552	20250121	105400	3046700	52600	52600	52600	52600	0
553	20250121	105300	3046700	52600	52600	52600	52600	0
554	20250121	105200	3046700	52600	52600	52600	52600	0
555	20250121	105100	3046700	52600	52600	52600	52600	0
556	20250121	105000	3046700	52600	52600	52600	52600	0
557	20250121	104900	3046700	52600	52600	52600	52600	0
558	20250121	104800	3046700	52600	52600	52600	52600	0
559	20250121	104700	3046700	52600	52600	52600	52600	0
560	20250121	104600	3046700	52600	52600	52600	52600	0
561	20250121	104500	3046700	52600	52600	52600	52600	0
562	20250121	104400	3046700	52600	52600	52600	52600	0
563	20250121	104300	3046700	52600	52600	52600	52600	0
564	20250121	104200	3046700	52600	52600	52600	52600	0
565	20250121	104100	3046700	52600	52600	52600	52600	0
566	20250121	104000	3046700	52600	52600	52600	52600	0
567	20250121	103900	3046700	52600	52600	52600	52600	0
568	20250121	103800	3046700	52600	52600	52600	52600	0
569	20250121	103700	3046700	52600	52600	52600	52600	0
570	20250121	103600	3046700	52600	52600	52600	52600	0
571	20250121	103500	3046700	52600	52600	52600	52600	0
572	20250121	103400	3046700	52600	52600	52600	52600	0
573	20250121	103300	3046700	52600	52600	52600	52600	0
574	20250121	103200	3046700	52600	52600	52600	52600	0
575	20250121	103100	3046700	52600	52600	52600	52600	0
576	20250121	103000	3046700	52600	52600	52600	52600	7
577	20250121	102900	2678500	52600	52600	52600	52600	0
578	20250121	102800	2678500	52600	52600	52600	52600	0
579	20250121	102700	2678500	52600	52600	52600	52600	0
580	20250121	102600	2678500	52600	52600	52600	52600	0
581	20250121	102500	2678500	52600	52600	52600	52600	0
582	20250121	102400	2678500	52600	52600	52600	52600	0
583	20250121	102300	2678500	52600	52600	52600	52600	0
584	20250121	102200	2678500	52600	52600	52600	52600	0
585	20250121	102100	2678500	52600	52600	52600	52600	0
586	20250121	102000	2678500	52600	52600	52600	52600	0
587	20250121	101900	2678500	52600	52600	52600	52600	0
588	20250121	101800	2678500	52600	52600	52600	52600	0
589	20250121	101700	2678500	52600	52600	52600	52600	0
590	20250121	101600	2678500	52600	52600	52600	52600	0
591	20250121	101500	2678500	52600	52600	52600	52600	0
592	20250121	101400	2678500	52600	52600	52600	52600	0
593	20250121	101300	2678500	52600	52600	52600	52600	2
594	20250121	101200	2573300	52600	52600	52600	52600	0
595	20250121	101100	2573300	52600	52600	52600	52600	0
596	20250121	101000	2573300	52600	52600	52600	52600	0
597	20250121	100900	2573300	52600	52600	52600	52600	0
598	20250121	100800	2573300	52600	52600	52600	52600	0
599	20250121	100700	2573300	52600	52600	52600	52600	0
600	20250121	100600	2573300	52600	52600	52600	52600	0
601	20250121	100500	2573300	52600	52500	52600	52500	4
602	20250121	100400	2363000	52600	52600	52600	52600	0
603	20250121	100300	2363000	52600	52600	52600	52600	0
604	20250121	100200	2363000	52600	52600	52600	52600	0
605	20250121	100100	2363000	52600	52600	52600	52600	0
606	20250121	100000	2363000	52600	52600	52600	52600	0
607	20250121	095900	2363000	52600	52600	52600	52600	0
608	20250121	095800	2363000	52600	52600	52600	52600	0
609	20250121	095700	2363000	52600	52600	52600	52600	0
610	20250121	095600	2363000	52600	52600	52600	52600	0
611	20250121	095500	2363000	52600	52600	52600	52600	0
612	20250121	095400	2363000	52600	52600	52600	52600	0
613	20250121	095300	2363000	52600	52600	52600	52600	0
614	20250121	095200	2363000	52600	52600	52600	52600	0
615	20250121	095100	2363000	52600	52600	52600	52600	0
616	20250121	095000	2363000	52600	52600	52600	52600	0
617	20250121	094900	2363000	52600	52600	52600	52600	0
618	20250121	094800	2363000	52600	52600	52600	52600	0
619	20250121	094700	2363000	52600	52600	52600	52600	0
620	20250121	094600	2363000	52600	52600	52600	52600	0
621	20250121	094500	2363000	52600	52600	52600	52600	0
622	20250121	094400	2363000	52600	52600	52600	52600	0
623	20250121	094300	2363000	52600	52600	52600	52600	0
624	20250121	094200	2363000	52600	52600	52600	52600	0
625	20250121	094100	2363000	52600	52600	52600	52600	0
626	20250121	094000	2363000	52600	52600	52600	52600	0
627	20250121	093900	2363000	52600	52600	52600	52600	4
628	20250121	093800	2152600	52500	52500	52500	52500	0
629	20250121	093700	2152600	52500	52500	52500	52500	0
630	20250121	093600	2152600	52500	52500	52500	52500	0
631	20250121	093500	2152600	52500	52500	52500	52500	0
632	20250121	093400	2152600	52500	52500	52500	52500	0
633	20250121	093300	2152600	52500	52500	52500	52500	0
634	20250121	093200	2152600	52500	52500	52500	52500	0
635	20250121	093100	2152600	52500	52500	52500	52500	0
636	20250121	093000	2152600	52500	52500	52500	52500	0
637	20250121	092900	2152600	52500	52500	52500	52500	0
638	20250121	092800	2152600	52500	52500	52500	52500	0
639	20250121	092700	2152600	52500	52500	52500	52500	5
640	20250121	092600	1890100	52500	52500	52500	52500	0
641	20250121	092500	1890100	52500	52500	52500	52500	0
642	20250121	092400	1890100	52500	52500	52500	52500	0
643	20250121	092300	1890100	52500	52500	52500	52500	0
644	20250121	092200	1890100	52500	52500	52500	52500	0
645	20250121	092100	1890100	52500	52600	52600	52500	35
646	20250121	092000	52500	52500	52500	52500	52500	0
647	20250121	091900	52500	52500	52500	52500	52500	0
648	20250121	091800	52500	52500	52500	52500	52500	0
649	20250121	091700	52500	52500	52500	52500	52500	0
650	20250121	091600	52500	52500	52500	52500	52500	0
651	20250121	091500	52500	52500	52500	52500	52500	0
652	20250121	091400	52500	52500	52500	52500	52500	0
653	20250121	091300	52500	52500	52500	52500	52500	0
654	20250121	091200	52500	52500	52500	52500	52500	0
655	20250121	091100	52500	52500	52500	52500	52500	0
656	20250121	091000	52500	52500	52500	52500	52500	0
657	20250121	090900	52500	52500	52500	52500	52500	0
658	20250121	090800	52500	52500	52500	52500	52500	0
659	20250121	090700	52500	52500	52500	52500	52500	0
660	20250121	090600	52500	52500	52500	52500	52500	0
661	20250121	090500	52500	52500	52500	52500	52500	0
662	20250121	090400	52500	52500	52500	52500	52500	0
663	20250121	090300	52500	52500	52500	52500	52500	0
664	20250121	090200	52500	52500	52500	52500	52500	0
665	20250121	090100	52500	52500	52500	52500	52500	0
666	20250121	090000	52500	52500	52500	52500	52500	1