KissMeData/034950/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191800	120846900	90600	90600	90600	90600	10
3	20250123	191700	120846900	90600	90600	90600	90600	0
4	20250123	191600	120846900	90600	90600	90600	90600	0
5	20250123	191500	120846900	90600	90600	90600	90600	0
6	20250123	191400	120846900	90600	90600	90600	90600	0
7	20250123	191300	120846900	90600	90600	90600	90600	0
8	20250123	191200	120846900	90600	90600	90600	90600	0
9	20250123	191100	120846900	90600	90600	90600	90600	0
10	20250123	191000	120846900	90600	90600	90600	90600	0
11	20250123	190900	120846900	90600	90600	90600	90600	0
12	20250123	190800	120846900	90600	90600	90600	90600	0
13	20250123	190700	120846900	90600	90600	90600	90600	0
14	20250123	190600	120846900	90600	90600	90600	90600	0
15	20250123	190500	120846900	90600	90600	90600	90600	0
16	20250123	190400	120846900	90600	90600	90600	90600	0
17	20250123	190300	120846900	90600	90600	90600	90600	0
18	20250123	190200	120846900	90600	90600	90600	90600	0
19	20250123	190100	120846900	90600	90600	90600	90600	0
20	20250123	190000	120846900	90600	90600	90600	90600	0
21	20250123	185900	120846900	90600	90600	90600	90600	0
22	20250123	185800	120846900	90600	90600	90600	90600	0
23	20250123	185700	120846900	90600	90600	90600	90600	0
24	20250123	185600	120846900	90600	90600	90600	90600	0
25	20250123	185500	120846900	90600	90600	90600	90600	0
26	20250123	185400	120846900	90600	90600	90600	90600	0
27	20250123	185300	120846900	90600	90600	90600	90600	0
28	20250123	185200	120846900	90600	90600	90600	90600	0
29	20250123	185100	120846900	90600	90600	90600	90600	0
30	20250123	185000	120846900	90600	90600	90600	90600	0
31	20250123	184900	120846900	90600	90600	90600	90600	0
32	20250123	184800	120846900	90600	90600	90600	90600	10
33	20250123	184700	120846900	90600	90600	90600	90600	0
34	20250123	184600	120846900	90600	90600	90600	90600	0
35	20250123	184500	120846900	90600	90600	90600	90600	0
36	20250123	184400	120846900	90600	90600	90600	90600	0
37	20250123	184300	120846900	90600	90600	90600	90600	0
38	20250123	184200	120846900	90600	90600	90600	90600	0
39	20250123	184100	120846900	90600	90600	90600	90600	0
40	20250123	184000	120846900	90600	90600	90600	90600	0
41	20250123	183900	120846900	90600	90600	90600	90600	0
42	20250123	183800	120846900	90600	90600	90600	90600	0
43	20250123	183700	120846900	90600	90600	90600	90600	0
44	20250123	183600	120846900	90600	90600	90600	90600	0
45	20250123	183500	120846900	90600	90600	90600	90600	0
46	20250123	183400	120846900	90600	90600	90600	90600	0
47	20250123	183300	120846900	90600	90600	90600	90600	0
48	20250123	183200	120846900	90600	90600	90600	90600	0
49	20250123	183100	120846900	90600	90600	90600	90600	0
50	20250123	183000	120846900	90600	90600	90600	90600	0
51	20250123	182900	120846900	90600	90600	90600	90600	0
52	20250123	182800	120846900	90600	90600	90600	90600	0
53	20250123	182700	120846900	90600	90600	90600	90600	0
54	20250123	182600	120846900	90600	90600	90600	90600	0
55	20250123	182500	120846900	90600	90600	90600	90600	0
56	20250123	182400	120846900	90600	90600	90600	90600	0
57	20250123	182300	120846900	90600	90600	90600	90600	0
58	20250123	182200	120846900	90600	90600	90600	90600	0
59	20250123	182100	120846900	90600	90600	90600	90600	0
60	20250123	182000	120846900	90600	90600	90600	90600	0
61	20250123	181900	120846900	90600	90600	90600	90600	0
62	20250123	181800	120846900	90600	90600	90600	90600	10
63	20250123	181700	120846900	90600	90600	90600	90600	0
64	20250123	181600	120846900	90600	90600	90600	90600	0
65	20250123	181500	120846900	90600	90600	90600	90600	0
66	20250123	181400	120846900	90600	90600	90600	90600	0
67	20250123	181300	120846900	90600	90600	90600	90600	0
68	20250123	181200	120846900	90600	90600	90600	90600	0
69	20250123	181100	120846900	90600	90600	90600	90600	0
70	20250123	181000	120846900	90600	90600	90600	90600	0
71	20250123	180900	120846900	90600	90600	90600	90600	0
72	20250123	180800	120846900	90600	90600	90600	90600	0
73	20250123	180700	120846900	90600	90600	90600	90600	0
74	20250123	180600	120846900	90600	90600	90600	90600	0
75	20250123	180500	120846900	90600	90600	90600	90600	0
76	20250123	180400	120846900	90600	90600	90600	90600	0
77	20250123	180300	120846900	90600	90600	90600	90600	0
78	20250123	180200	120846900	90600	90600	90600	90600	0
79	20250123	180100	120846900	90600	90600	90600	90600	0
80	20250123	180000	120846900	90600	90600	90600	90600	0
81	20250123	175900	120846900	90600	90600	90600	90600	0
82	20250123	175800	120846900	90600	90600	90600	90600	0
83	20250123	175700	120846900	90600	90600	90600	90600	0
84	20250123	175600	120846900	90600	90600	90600	90600	0
85	20250123	175500	120846900	90600	90600	90600	90600	0
86	20250123	175400	120846900	90600	90600	90600	90600	0
87	20250123	175300	120846900	90600	90600	90600	90600	0
88	20250123	175200	120846900	90600	90600	90600	90600	0
89	20250123	175100	120846900	90600	90600	90600	90600	0
90	20250123	175000	120846900	90600	90600	90600	90600	0
91	20250123	174900	120846900	90600	90600	90600	90600	0
92	20250123	174800	120846900	90600	90600	90600	90600	10
93	20250123	174700	120846900	90600	90600	90600	90600	0
94	20250123	174600	120846900	90600	90600	90600	90600	0
95	20250123	174500	120846900	90600	90600	90600	90600	0
96	20250123	174400	120846900	90600	90600	90600	90600	0
97	20250123	174300	120846900	90600	90600	90600	90600	0
98	20250123	174200	120846900	90600	90600	90600	90600	0
99	20250123	174100	120846900	90600	90600	90600	90600	0
100	20250123	174000	120846900	90600	90600	90600	90600	0
101	20250123	173900	120846900	90600	90600	90600	90600	0
102	20250123	173800	120846900	90600	90600	90600	90600	0
103	20250123	173700	120846900	90600	90600	90600	90600	0
104	20250123	173600	120846900	90600	90600	90600	90600	0
105	20250123	173500	120846900	90600	90600	90600	90600	0
106	20250123	173400	120846900	90600	90600	90600	90600	0
107	20250123	173300	120846900	90600	90600	90600	90600	0
108	20250123	173200	120846900	90600	90600	90600	90600	0
109	20250123	173100	120846900	90600	90600	90600	90600	0
110	20250123	173000	120846900	90600	90600	90600	90600	0
111	20250123	172900	120846900	90600	90600	90600	90600	0
112	20250123	172800	120846900	90600	90600	90600	90600	0
113	20250123	172700	120846900	90600	90600	90600	90600	0
114	20250123	172600	120846900	90600	90600	90600	90600	0
115	20250123	172500	120846900	90600	90600	90600	90600	0
116	20250123	172400	120846900	90600	90600	90600	90600	0
117	20250123	172300	120846900	90600	90600	90600	90600	0
118	20250123	172200	120846900	90600	90600	90600	90600	0
119	20250123	172100	120846900	90600	90600	90600	90600	0
120	20250123	172000	120846900	90600	90600	90600	90600	0
121	20250123	171900	120846900	90600	90600	90600	90600	0
122	20250123	171800	120846900	90600	90600	90600	90600	10
123	20250123	171700	120846900	90600	90600	90600	90600	0
124	20250123	171600	120846900	90600	90600	90600	90600	0
125	20250123	171500	120846900	90600	90600	90600	90600	0
126	20250123	171400	120846900	90600	90600	90600	90600	0
127	20250123	171300	120846900	90600	90600	90600	90600	0
128	20250123	171200	120846900	90600	90600	90600	90600	0
129	20250123	171100	120846900	90600	90600	90600	90600	0
130	20250123	171000	120846900	90600	90600	90600	90600	0
131	20250123	170900	120846900	90600	90600	90600	90600	0
132	20250123	170800	120846900	90600	90600	90600	90600	0
133	20250123	170700	120846900	90600	90600	90600	90600	0
134	20250123	170600	120846900	90600	90600	90600	90600	0
135	20250123	170500	120846900	90600	90600	90600	90600	0
136	20250123	170400	120846900	90600	90600	90600	90600	0
137	20250123	170300	120846900	90600	90600	90600	90600	0
138	20250123	170200	120846900	90600	90600	90600	90600	0
139	20250123	170100	120846900	90600	90600	90600	90600	0
140	20250123	170000	120846900	90600	90600	90600	90600	0
141	20250123	165900	120846900	90600	90600	90600	90600	0
142	20250123	165800	120846900	90600	90600	90600	90600	0
143	20250123	165700	120846900	90600	90600	90600	90600	0
144	20250123	165600	120846900	90600	90600	90600	90600	0
145	20250123	165500	120846900	90600	90600	90600	90600	0
146	20250123	165400	120846900	90600	90600	90600	90600	0
147	20250123	165300	120846900	90600	90600	90600	90600	0
148	20250123	165200	120846900	90600	90600	90600	90600	0
149	20250123	165100	120846900	90600	90600	90600	90600	0
150	20250123	165000	120846900	90600	90600	90600	90600	0
151	20250123	164900	120846900	90600	90600	90600	90600	0
152	20250123	164800	120846900	90600	90600	90600	90600	10
153	20250123	164700	120846900	90600	90600	90600	90600	0
154	20250123	164600	120846900	90600	90600	90600	90600	0
155	20250123	164500	120846900	90600	90600	90600	90600	0
156	20250123	164400	120846900	90600	90600	90600	90600	0
157	20250123	164300	120846900	90600	90600	90600	90600	0
158	20250123	164200	120846900	90600	90600	90600	90600	0
159	20250123	164100	120846900	90600	90600	90600	90600	0
160	20250123	164000	120846900	90600	90600	90600	90600	0
161	20250123	163900	120846900	90600	90600	90600	90600	0
162	20250123	163800	120846900	90600	90600	90600	90600	0
163	20250123	163700	120846900	90600	90600	90600	90600	0
164	20250123	163600	120846900	90600	90600	90600	90600	0
165	20250123	163500	120846900	90600	90600	90600	90600	0
166	20250123	163400	120846900	90600	90600	90600	90600	0
167	20250123	163300	120846900	90600	90600	90600	90600	0
168	20250123	163200	120846900	90600	90600	90600	90600	0
169	20250123	163100	120846900	90600	90600	90600	90600	0
170	20250123	163000	120846900	90600	90600	90600	90600	0
171	20250123	162900	120846900	90600	90600	90600	90600	0
172	20250123	162800	120846900	90600	90600	90600	90600	0
173	20250123	162700	120846900	90600	90600	90600	90600	0
174	20250123	162600	120846900	90600	90600	90600	90600	0
175	20250123	162500	120846900	90600	90600	90600	90600	0
176	20250123	162400	120846900	90600	90600	90600	90600	0
177	20250123	162300	120846900	90600	90600	90600	90600	0
178	20250123	162200	120846900	90600	90600	90600	90600	0
179	20250123	162100	120846900	90600	90600	90600	90600	0
180	20250123	162000	120846900	90600	90600	90600	90600	0
181	20250123	161900	120846900	90600	90600	90600	90600	0
182	20250123	161800	120846900	90600	90600	90600	90600	10
183	20250123	161700	120846900	90600	90600	90600	90600	0
184	20250123	161600	120846900	90600	90600	90600	90600	0
185	20250123	161500	120846900	90600	90600	90600	90600	0
186	20250123	161400	120846900	90600	90600	90600	90600	0
187	20250123	161300	120846900	90600	90600	90600	90600	0
188	20250123	161200	120846900	90600	90600	90600	90600	0
189	20250123	161100	120846900	90600	90600	90600	90600	0
190	20250123	161000	120846900	90600	90600	90600	90600	0
191	20250123	160900	120846900	90600	90600	90600	90600	0
192	20250123	160800	120846900	90600	90600	90600	90600	0
193	20250123	160700	120846900	90600	90600	90600	90600	0
194	20250123	160600	120846900	90600	90600	90600	90600	0
195	20250123	160500	120846900	90600	90600	90600	90600	0
196	20250123	160400	120846900	90600	90600	90600	90600	0
197	20250123	160300	120846900	90600	90600	90600	90600	0
198	20250123	160200	120846900	90600	90600	90600	90600	0
199	20250123	160100	120846900	90600	90600	90600	90600	0
200	20250123	160000	120846900	90600	90600	90600	90600	0
201	20250123	155900	120846900	90600	90600	90600	90600	0
202	20250123	155800	120846900	90600	90600	90600	90600	0
203	20250123	155700	120846900	90600	90600	90600	90600	0
204	20250123	155600	120846900	90600	90600	90600	90600	0
205	20250123	155500	120846900	90600	90600	90600	90600	0
206	20250123	155400	120846900	90600	90600	90600	90600	0
207	20250123	155300	120846900	90600	90600	90600	90600	0
208	20250123	155200	120846900	90600	90600	90600	90600	0
209	20250123	155100	120846900	90600	90600	90600	90600	0
210	20250123	155000	120846900	90600	90600	90600	90600	0
211	20250123	154900	120846900	90600	90600	90600	90600	0
212	20250123	154800	120846900	90600	90600	90600	90600	10
213	20250123	154700	120846900	90600	90600	90600	90600	0
214	20250123	154600	120846900	90600	90600	90600	90600	0
215	20250123	154500	120846900	90600	90600	90600	90600	0
216	20250123	154400	120846900	90600	90600	90600	90600	0
217	20250123	154300	120846900	90600	90600	90600	90600	0
218	20250123	154200	120846900	90600	90600	90600	90600	0
219	20250123	154100	120846900	90600	90600	90600	90600	0
220	20250123	154000	120846900	90600	90600	90600	90600	0
221	20250123	153900	120846900	90600	90600	90600	90600	0
222	20250123	153800	120846900	90600	90600	90600	90600	0
223	20250123	153700	120846900	90600	90600	90600	90600	0
224	20250123	153600	120846900	90600	90600	90600	90600	0
225	20250123	153500	120846900	90600	90600	90600	90600	0
226	20250123	153400	120846900	90600	90600	90600	90600	0
227	20250123	153300	120846900	90600	90600	90600	90600	0
228	20250123	153200	120846900	90600	90600	90600	90600	0
229	20250123	153100	120846900	90600	90600	90600	90600	0
230	20250123	153000	120846900	90600	90600	90600	90600	10
231	20250123	152900	119940900	90800	90800	90800	90800	0
232	20250123	152800	119940900	90800	90800	90800	90800	0
233	20250123	152700	119940900	90800	90800	90800	90800	0
234	20250123	152600	119940900	90800	90800	90800	90800	0
235	20250123	152500	119940900	90800	90800	90800	90800	0
236	20250123	152400	119940900	90800	90800	90800	90800	0
237	20250123	152300	119940900	90800	90800	90800	90800	0
238	20250123	152200	119940900	90800	90800	90800	90800	0
239	20250123	152100	119940900	90800	90800	90800	90800	0
240	20250123	152000	119940900	90800	90800	90800	90800	0
241	20250123	151900	119940900	90800	90800	90800	90500	18
242	20250123	151800	118311300	90500	90500	90500	90500	0
243	20250123	151700	118311300	90500	90500	90500	90500	0
244	20250123	151600	118311300	90500	90500	90500	90500	0
245	20250123	151500	118311300	90500	90500	90500	90500	0
246	20250123	151400	118311300	90500	90500	90500	90500	0
247	20250123	151300	118311300	90500	90500	90500	90500	32
248	20250123	151200	115415300	90600	90600	90600	90600	16
249	20250123	151100	113965700	90600	90600	90600	90600	0
250	20250123	151000	113965700	90600	90600	90600	90600	1
251	20250123	150900	113875100	90700	90700	90700	90700	0
252	20250123	150800	113875100	90700	90700	90700	90700	0
253	20250123	150700	113875100	90700	90700	90700	90700	0
254	20250123	150600	113875100	90700	90700	90700	90700	1
255	20250123	150500	113784400	90600	90600	90600	90600	0
256	20250123	150400	113784400	90600	90600	90600	90600	0
257	20250123	150300	113784400	90600	90600	90600	90600	0
258	20250123	150200	113784400	90600	90600	90600	90600	0
259	20250123	150100	113784400	90600	90600	90600	90600	63
260	20250123	150000	108076600	90600	90600	90600	90600	1
261	20250123	145900	107986000	90700	90700	90700	90700	0
262	20250123	145800	107986000	90700	90700	90700	90700	0
263	20250123	145700	107986000	90700	90700	90700	90700	10
264	20250123	145600	107079000	90700	90700	90700	90700	26
265	20250123	145500	104720800	90700	90700	90700	90700	0
266	20250123	145400	104720800	90700	90700	90700	90700	2
267	20250123	145300	104539400	90600	90600	90600	90600	10
268	20250123	145200	103633400	90700	90700	90700	90700	0
269	20250123	145100	103633400	90700	90700	90700	90700	0
270	20250123	145000	103633400	90700	90700	90700	90700	0
271	20250123	144900	103633400	90700	90700	90700	90700	0
272	20250123	144800	103633400	90700	90700	90700	90700	0
273	20250123	144700	103633400	90700	90700	90700	90700	0
274	20250123	144600	103633400	90700	90700	90700	90700	0
275	20250123	144500	103633400	90700	90700	90700	90700	0
276	20250123	144400	103633400	90700	90700	90700	90700	0
277	20250123	144300	103633400	90700	90700	90700	90700	0
278	20250123	144200	103633400	90700	90700	90700	90700	0
279	20250123	144100	103633400	90700	90700	90700	90700	0
280	20250123	144000	103633400	90700	90700	90700	90700	45
281	20250123	143900	99551900	90600	90600	90600	90600	13
282	20250123	143800	98374100	90600	90600	90600	90600	1
283	20250123	143700	98283500	90600	90600	90600	90600	10
284	20250123	143600	97377500	90600	90600	90600	90600	0
285	20250123	143500	97377500	90600	90600	90600	90600	0
286	20250123	143400	97377500	90600	90600	90600	90600	0
287	20250123	143300	97377500	90600	90600	90600	90600	0
288	20250123	143200	97377500	90600	90600	90600	90600	16
289	20250123	143100	95927900	90500	90500	90500	90500	0
290	20250123	143000	95927900	90500	90500	90500	90500	1
291	20250123	142900	95837400	90500	90500	90500	90500	0
292	20250123	142800	95837400	90500	90500	90500	90500	1
293	20250123	142700	95746900	90500	90500	90500	90500	0
294	20250123	142600	95746900	90500	90500	90500	90500	0
295	20250123	142500	95746900	90500	90500	90500	90500	0
296	20250123	142400	95746900	90500	90500	90500	90500	0
297	20250123	142300	95746900	90500	90500	90500	90500	0
298	20250123	142200	95746900	90500	90500	90500	90500	0
299	20250123	142100	95746900	90500	90500	90500	90500	2
300	20250123	142000	95565900	90500	90500	90500	90500	0
301	20250123	141900	95565900	90500	90500	90500	90500	0
302	20250123	141800	95565900	90500	90500	90500	90500	0
303	20250123	141700	95565900	90500	90500	90500	90500	100
304	20250123	141600	86515900	90500	90500	90500	90500	0
305	20250123	141500	86515900	90500	90500	90500	90500	11
306	20250123	141400	85520400	90600	90600	90600	90600	0
307	20250123	141300	85520400	90600	90600	90600	90600	0
308	20250123	141200	85520400	90600	90600	90600	90600	0
309	20250123	141100	85520400	90600	90600	90600	90600	0
310	20250123	141000	85520400	90600	90600	90600	90600	0
311	20250123	140900	85520400	90600	90600	90600	90600	0
312	20250123	140800	85520400	90600	90600	90600	90600	0
313	20250123	140700	85520400	90600	90600	90600	90600	0
314	20250123	140600	85520400	90600	90600	90600	90600	0
315	20250123	140500	85520400	90600	90600	90600	90600	0
316	20250123	140400	85520400	90600	90600	90600	90600	0
317	20250123	140300	85520400	90600	90600	90600	90600	0
318	20250123	140200	85520400	90600	90600	90600	90600	0
319	20250123	140100	85520400	90600	90600	90600	90600	5
320	20250123	140000	85067400	90600	90600	90600	90600	0
321	20250123	135900	85067400	90600	90600	90600	90600	0
322	20250123	135800	85067400	90600	90600	90600	90600	1
323	20250123	135700	84976800	90500	90500	90500	90500	0
324	20250123	135600	84976800	90500	90500	90500	90500	0
325	20250123	135500	84976800	90500	90500	90500	90500	30
326	20250123	135400	82261800	90500	90500	90500	90500	0
327	20250123	135300	82261800	90500	90500	90500	90500	0
328	20250123	135200	82261800	90500	90500	90500	90500	0
329	20250123	135100	82261800	90500	90500	90500	90500	1
330	20250123	135000	82171300	90500	90500	90500	90500	0
331	20250123	134900	82171300	90500	90500	90500	90500	0
332	20250123	134800	82171300	90500	90500	90500	90500	0
333	20250123	134700	82171300	90500	90500	90500	90500	0
334	20250123	134600	82171300	90500	90500	90500	90500	0
335	20250123	134500	82171300	90500	90500	90500	90500	0
336	20250123	134400	82171300	90500	90500	90500	90500	0
337	20250123	134300	82171300	90500	90500	90500	90500	32
338	20250123	134200	79275300	90600	90600	90600	90600	1
339	20250123	134100	79184700	90600	90600	90600	90600	0
340	20250123	134000	79184700	90600	90600	90600	90600	1
341	20250123	133900	79094100	90600	90600	90600	90600	0
342	20250123	133800	79094100	90600	90600	90600	90600	0
343	20250123	133700	79094100	90600	90600	90600	90600	1
344	20250123	133600	79003500	90600	90600	90600	90600	0
345	20250123	133500	79003500	90600	90600	90600	90600	0
346	20250123	133400	79003500	90600	90600	90600	90600	0
347	20250123	133300	79003500	90600	90600	90600	90600	0
348	20250123	133200	79003500	90600	90600	90600	90600	0
349	20250123	133100	79003500	90600	90600	90600	90600	0
350	20250123	133000	79003500	90600	90600	90600	90600	0
351	20250123	132900	79003500	90600	90600	90600	90600	0
352	20250123	132800	79003500	90600	90600	90600	90600	0
353	20250123	132700	79003500	90600	90600	90600	90600	0
354	20250123	132600	79003500	90600	90600	90600	90600	0
355	20250123	132500	79003500	90600	90600	90600	90600	0
356	20250123	132400	79003500	90600	90600	90600	90600	0
357	20250123	132300	79003500	90600	90600	90600	90600	0
358	20250123	132200	79003500	90600	90600	90600	90600	0
359	20250123	132100	79003500	90600	90600	90600	90600	10
360	20250123	132000	78097500	90600	90600	90600	90600	0
361	20250123	131900	78097500	90600	90600	90600	90600	0
362	20250123	131800	78097500	90600	90600	90600	90600	0
363	20250123	131700	78097500	90600	90600	90600	90600	0
364	20250123	131600	78097500	90600	90600	90600	90600	0
365	20250123	131500	78097500	90600	90600	90600	90600	0
366	20250123	131400	78097500	90600	90600	90600	90600	0
367	20250123	131300	78097500	90600	90600	90600	90600	0
368	20250123	131200	78097500	90600	90600	90600	90600	0
369	20250123	131100	78097500	90600	90600	90600	90600	0
370	20250123	131000	78097500	90600	90600	90600	90600	0
371	20250123	130900	78097500	90600	90600	90600	90600	0
372	20250123	130800	78097500	90600	90600	90600	90600	0
373	20250123	130700	78097500	90600	90600	90600	90600	0
374	20250123	130600	78097500	90600	90600	90600	90600	0
375	20250123	130500	78097500	90600	90600	90600	90600	0
376	20250123	130400	78097500	90600	90600	90600	90600	0
377	20250123	130300	78097500	90600	90600	90600	90600	0
378	20250123	130200	78097500	90600	90600	90600	90600	0
379	20250123	130100	78097500	90600	90600	90600	90600	0
380	20250123	130000	78097500	90600	90600	90600	90600	1
381	20250123	125900	78006900	90600	90600	90600	90600	0
382	20250123	125800	78006900	90600	90600	90600	90600	0
383	20250123	125700	78006900	90600	90600	90600	90600	0
384	20250123	125600	78006900	90600	90600	90600	90600	0
385	20250123	125500	78006900	90600	90600	90600	90600	0
386	20250123	125400	78006900	90600	90600	90600	90600	2
387	20250123	125300	77825700	90700	90700	90700	90700	1
388	20250123	125200	77735000	90700	90700	90700	90700	0
389	20250123	125100	77735000	90700	90700	90700	90700	0
390	20250123	125000	77735000	90700	90700	90700	90700	0
391	20250123	124900	77735000	90700	90700	90700	90700	0
392	20250123	124800	77735000	90700	90700	90700	90700	2
393	20250123	124700	77553600	90700	90700	90700	90700	0
394	20250123	124600	77553600	90700	90700	90700	90700	0
395	20250123	124500	77553600	90700	90700	90700	90700	0
396	20250123	124400	77553600	90700	90700	90700	90700	1
397	20250123	124300	77462900	90700	90700	90700	90700	0
398	20250123	124200	77462900	90700	90700	90700	90700	0
399	20250123	124100	77462900	90700	90700	90700	90700	0
400	20250123	124000	77462900	90700	90700	90700	90700	0
401	20250123	123900	77462900	90700	90700	90700	90700	0
402	20250123	123800	77462900	90700	90700	90700	90700	0
403	20250123	123700	77462900	90700	90700	90700	90700	0
404	20250123	123600	77462900	90700	90700	90700	90700	9
405	20250123	123500	76646600	90700	90700	90700	90700	1
406	20250123	123400	76555900	90700	90700	90700	90700	12
407	20250123	123300	75467500	90700	90700	90700	90700	0
408	20250123	123200	75467500	90700	90700	90700	90700	0
409	20250123	123100	75467500	90700	90700	90700	90700	0
410	20250123	123000	75467500	90700	90700	90700	90700	0
411	20250123	122900	75467500	90700	90700	90700	90700	0
412	20250123	122800	75467500	90700	90700	90700	90700	0
413	20250123	122700	75467500	90700	90700	90700	90700	0
414	20250123	122600	75467500	90700	90700	90700	90700	0
415	20250123	122500	75467500	90700	90700	90700	90700	0
416	20250123	122400	75467500	90700	90700	90700	90700	0
417	20250123	122300	75467500	90700	90700	90700	90700	0
418	20250123	122200	75467500	90700	90700	90700	90700	0
419	20250123	122100	75467500	90700	90700	90700	90700	0
420	20250123	122000	75467500	90700	90700	90700	90700	0
421	20250123	121900	75467500	90700	90700	90700	90700	0
422	20250123	121800	75467500	90700	90700	90700	90700	0
423	20250123	121700	75467500	90700	90700	90700	90700	0
424	20250123	121600	75467500	90700	90700	90700	90700	0
425	20250123	121500	75467500	90700	90600	90700	90600	17
426	20250123	121400	73927200	90500	90400	90500	90400	103
427	20250123	121300	64614900	90400	90400	90400	90400	0
428	20250123	121200	64614900	90400	90400	90400	90400	0
429	20250123	121100	64614900	90400	90400	90400	90400	0
430	20250123	121000	64614900	90400	90400	90400	90400	16
431	20250123	120900	63168500	90500	90500	90500	90500	0
432	20250123	120800	63168500	90500	90500	90500	90500	0
433	20250123	120700	63168500	90500	90500	90500	90500	0
434	20250123	120600	63168500	90500	90500	90500	90500	1
435	20250123	120500	63078000	90400	90400	90400	90400	0
436	20250123	120400	63078000	90400	90400	90400	90400	0
437	20250123	120300	63078000	90400	90400	90400	90400	0
438	20250123	120200	63078000	90400	90400	90400	90400	0
439	20250123	120100	63078000	90400	90400	90400	90400	0
440	20250123	120000	63078000	90400	90400	90400	90400	2
441	20250123	115900	62897200	90500	90500	90500	90500	0
442	20250123	115800	62897200	90500	90500	90500	90500	0
443	20250123	115700	62897200	90500	90500	90500	90500	0
444	20250123	115600	62897200	90500	90500	90500	90500	0
445	20250123	115500	62897200	90500	90500	90500	90500	0
446	20250123	115400	62897200	90500	90500	90500	90500	0
447	20250123	115300	62897200	90500	90500	90500	90500	0
448	20250123	115200	62897200	90500	90500	90500	90500	0
449	20250123	115100	62897200	90500	90500	90500	90500	0
450	20250123	115000	62897200	90500	90500	90500	90500	0
451	20250123	114900	62897200	90500	90500	90500	90500	0
452	20250123	114800	62897200	90500	90500	90500	90500	0
453	20250123	114700	62897200	90500	90500	90500	90500	0
454	20250123	114600	62897200	90500	90500	90500	90500	0
455	20250123	114500	62897200	90500	90500	90500	90500	0
456	20250123	114400	62897200	90500	90500	90500	90500	0
457	20250123	114300	62897200	90500	90500	90500	90500	0
458	20250123	114200	62897200	90500	90500	90500	90500	0
459	20250123	114100	62897200	90500	90500	90500	90500	0
460	20250123	114000	62897200	90500	90500	90500	90500	0
461	20250123	113900	62897200	90500	90500	90500	90500	0
462	20250123	113800	62897200	90500	90500	90500	90500	0
463	20250123	113700	62897200	90500	90500	90500	90500	0
464	20250123	113600	62897200	90500	90500	90500	90500	10
465	20250123	113500	61992200	90500	90500	90500	90500	0
466	20250123	113400	61992200	90500	90500	90500	90500	0
467	20250123	113300	61992200	90500	90500	90500	90500	0
468	20250123	113200	61992200	90500	90500	90500	90500	0
469	20250123	113100	61992200	90500	90500	90500	90500	0
470	20250123	113000	61992200	90500	90500	90500	90500	0
471	20250123	112900	61992200	90500	90500	90500	90500	0
472	20250123	112800	61992200	90500	90500	90500	90500	0
473	20250123	112700	61992200	90500	90500	90500	90500	0
474	20250123	112600	61992200	90500	90500	90500	90500	0
475	20250123	112500	61992200	90500	90500	90500	90500	0
476	20250123	112400	61992200	90500	90500	90500	90500	0
477	20250123	112300	61992200	90500	90500	90500	90500	0
478	20250123	112200	61992200	90500	90500	90500	90500	38
479	20250123	112100	58553200	90500	90500	90500	90500	88
480	20250123	112000	50589200	90600	90600	90600	90600	1
481	20250123	111900	50498600	90500	90500	90500	90500	0
482	20250123	111800	50498600	90500	90500	90500	90500	0
483	20250123	111700	50498600	90500	90500	90500	90500	0
484	20250123	111600	50498600	90500	90500	90500	90500	7
485	20250123	111500	49865100	90600	90600	90600	90600	0
486	20250123	111400	49865100	90600	90600	90600	90600	0
487	20250123	111300	49865100	90600	90600	90600	90600	0
488	20250123	111200	49865100	90600	90600	90600	90600	0
489	20250123	111100	49865100	90600	90600	90600	90600	0
490	20250123	111000	49865100	90600	90600	90600	90600	0
491	20250123	110900	49865100	90600	90600	90600	90600	0
492	20250123	110800	49865100	90600	90600	90600	90600	1
493	20250123	110700	49774500	90600	90600	90600	90600	18
494	20250123	110600	48143700	90600	90600	90600	90600	0
495	20250123	110500	48143700	90600	90600	90600	90600	0
496	20250123	110400	48143700	90600	90600	90600	90600	0
497	20250123	110300	48143700	90600	90600	90600	90600	0
498	20250123	110200	48143700	90600	90600	90600	90600	0
499	20250123	110100	48143700	90600	90600	90600	90600	1
500	20250123	110000	48053100	90600	90600	90600	90600	1
501	20250123	105900	47962500	90600	90600	90600	90600	0
502	20250123	105800	47962500	90600	90700	90700	90600	2
503	20250123	105700	47781200	90800	90800	90800	90800	0
504	20250123	105600	47781200	90800	90800	90800	90800	0
505	20250123	105500	47781200	90800	90800	90800	90800	0
506	20250123	105400	47781200	90800	90800	90800	90800	1
507	20250123	105300	47690400	90600	90600	90600	90600	0
508	20250123	105200	47690400	90600	90600	90600	90600	0
509	20250123	105100	47690400	90600	90600	90600	90600	1
510	20250123	105000	47599800	90600	90600	90600	90600	0
511	20250123	104900	47599800	90600	90600	90600	90600	1
512	20250123	104800	47509200	90600	90600	90600	90600	10
513	20250123	104700	46603200	90600	90600	90600	90600	0
514	20250123	104600	46603200	90600	90600	90600	90600	0
515	20250123	104500	46603200	90600	90600	90600	90600	12
516	20250123	104400	45516000	90600	90600	90600	90600	1
517	20250123	104300	45425400	90600	90600	90600	90600	0
518	20250123	104200	45425400	90600	90600	90600	90600	0
519	20250123	104100	45425400	90600	90600	90600	90600	0
520	20250123	104000	45425400	90600	90600	90600	90600	0
521	20250123	103900	45425400	90600	90600	90600	90600	0
522	20250123	103800	45425400	90600	90600	90600	90600	11
523	20250123	103700	44428800	90600	90600	90600	90600	0
524	20250123	103600	44428800	90600	90600	90600	90600	0
525	20250123	103500	44428800	90600	90600	90600	90600	0
526	20250123	103400	44428800	90600	90600	90600	90600	0
527	20250123	103300	44428800	90600	90600	90600	90600	0
528	20250123	103200	44428800	90600	90600	90600	90600	0
529	20250123	103100	44428800	90600	90600	90600	90600	0
530	20250123	103000	44428800	90600	90600	90600	90600	0
531	20250123	102900	44428800	90600	90600	90600	90600	0
532	20250123	102800	44428800	90600	90600	90600	90600	2
533	20250123	102700	44247600	90500	90500	90500	90500	0
534	20250123	102600	44247600	90500	90500	90500	90500	0
535	20250123	102500	44247600	90500	90500	90500	90500	0
536	20250123	102400	44247600	90500	90500	90500	90500	0
537	20250123	102300	44247600	90500	90500	90500	90500	2
538	20250123	102200	44066600	90600	90600	90600	90600	1
539	20250123	102100	43976000	90500	90500	90500	90500	0
540	20250123	102000	43976000	90500	90500	90500	90500	0
541	20250123	101900	43976000	90500	90500	90500	90500	0
542	20250123	101800	43976000	90500	90600	90600	90500	95
543	20250123	101700	35377500	90500	90500	90500	90500	2
544	20250123	101600	35196500	90600	90600	90600	90600	2
545	20250123	101500	35015300	90600	90600	90600	90600	0
546	20250123	101400	35015300	90600	90600	90600	90600	0
547	20250123	101300	35015300	90600	90600	90600	90600	0
548	20250123	101200	35015300	90600	90600	90600	90600	0
549	20250123	101100	35015300	90600	90600	90600	90600	0
550	20250123	101000	35015300	90600	90600	90600	90600	0
551	20250123	100900	35015300	90600	90600	90600	90600	6
552	20250123	100800	34471700	90600	90600	90600	90600	0
553	20250123	100700	34471700	90600	90600	90600	90600	0
554	20250123	100600	34471700	90600	90600	90600	90600	0
555	20250123	100500	34471700	90600	90600	90600	90600	0
556	20250123	100400	34471700	90600	90800	90800	90600	14
557	20250123	100300	33202700	90700	90700	90700	90700	4
558	20250123	100200	32839900	90600	90600	90600	90600	0
559	20250123	100100	32839900	90600	90600	90600	90600	0
560	20250123	100000	32839900	90600	90600	90600	90600	50
561	20250123	095900	28309900	90900	90900	90900	90900	0
562	20250123	095800	28309900	90900	90900	90900	90900	0
563	20250123	095700	28309900	90900	90900	90900	90900	0
564	20250123	095600	28309900	90900	90900	90900	90900	0
565	20250123	095500	28309900	90900	90900	90900	90900	0
566	20250123	095400	28309900	90900	90800	90900	90800	2
567	20250123	095300	28128200	90600	90600	90600	90600	0
568	20250123	095200	28128200	90600	90600	90600	90600	0
569	20250123	095100	28128200	90600	90900	90900	90600	13
570	20250123	095000	26950100	90800	90700	90800	90700	11
571	20250123	094900	25951400	90900	90900	90900	90900	1
572	20250123	094800	25860500	90700	90700	90700	90700	1
573	20250123	094700	25769800	90900	90900	90900	90900	0
574	20250123	094600	25769800	90900	90900	90900	90900	0
575	20250123	094500	25769800	90900	90700	90900	90700	8
576	20250123	094400	25044000	90700	90700	90700	90700	0
577	20250123	094300	25044000	90700	90700	90700	90700	1
578	20250123	094200	24953300	90600	90600	90600	90600	0
579	20250123	094100	24953300	90600	90600	90600	90600	0
580	20250123	094000	24953300	90600	90600	90600	90600	0
581	20250123	093900	24953300	90600	90600	90600	90600	0
582	20250123	093800	24953300	90600	90600	90600	90600	8
583	20250123	093700	24228500	90900	90900	90900	90900	0
584	20250123	093600	24228500	90900	90900	90900	90900	0
585	20250123	093500	24228500	90900	90900	90900	90900	0
586	20250123	093400	24228500	90900	90900	90900	90900	0
587	20250123	093300	24228500	90900	90700	90900	90700	2
588	20250123	093200	24046900	90800	90700	90800	90700	32
589	20250123	093100	21141400	90800	90800	90800	90800	0
590	20250123	093000	21141400	90800	90800	90800	90800	0
591	20250123	092900	21141400	90800	90700	90800	90700	4
592	20250123	092800	20778300	90800	90500	90800	90500	2
593	20250123	092700	20597000	90800	90400	90800	90400	26
594	20250123	092600	18242400	90400	90400	90400	90400	0
595	20250123	092500	18242400	90400	90300	90400	90300	2
596	20250123	092400	18061700	90300	90300	90300	90300	0
597	20250123	092300	18061700	90300	90300	90300	90300	3
598	20250123	092200	17790800	90300	90300	90300	90300	0
599	20250123	092100	17790800	90300	90300	90300	90300	2
600	20250123	092000	17610200	90300	90300	90300	90300	0
601	20250123	091900	17610200	90300	90300	90300	90300	0
602	20250123	091800	17610200	90300	90300	90300	90300	8
603	20250123	091700	16887800	90200	90200	90200	90200	0
604	20250123	091600	16887800	90200	90200	90200	90200	10
605	20250123	091500	15985800	90200	90200	90200	90200	15
606	20250123	091400	14632800	90300	90300	90300	90300	0
607	20250123	091300	14632800	90300	90300	90300	90300	1
608	20250123	091200	14542500	90400	90300	90400	90300	2
609	20250123	091100	14361800	90600	90600	90600	90600	0
610	20250123	091000	14361800	90600	90400	90600	90400	2
611	20250123	090900	14180800	90600	90600	90600	90300	3
612	20250123	090800	13909300	90300	90700	90700	90300	8
613	20250123	090700	13185500	90200	90200	90200	90200	0
614	20250123	090600	13185500	90200	90200	90200	90200	0
615	20250123	090500	13185500	90200	90200	90200	90200	0
616	20250123	090400	13185500	90200	90200	90200	90200	0
617	20250123	090300	13185500	90200	90300	90300	90200	50
618	20250123	090200	8674600	90200	90200	90200	90200	0
619	20250123	090100	8674600	90200	90200	90200	90200	54
620	20250123	090000	3803800	90200	90900	90900	90200	42