KissMeData/092230/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200300	9825700	52600	52600	52600	52600	6
3	20250117	200200	9825700	52600	52600	52600	52600	0
4	20250117	200100	9825700	52600	52600	52600	52600	0
5	20250117	200000	9825700	52600	52600	52600	52600	0
6	20250117	195900	9825700	52600	52600	52600	52600	0
7	20250117	195800	9825700	52600	52600	52600	52600	0
8	20250117	195700	9825700	52600	52600	52600	52600	0
9	20250117	195600	9825700	52600	52600	52600	52600	0
10	20250117	195500	9825700	52600	52600	52600	52600	0
11	20250117	195400	9825700	52600	52600	52600	52600	0
12	20250117	195300	9825700	52600	52600	52600	52600	0
13	20250117	195200	9825700	52600	52600	52600	52600	0
14	20250117	195100	9825700	52600	52600	52600	52600	0
15	20250117	195000	9825700	52600	52600	52600	52600	0
16	20250117	194900	9825700	52600	52600	52600	52600	0
17	20250117	194800	9825700	52600	52600	52600	52600	0
18	20250117	194700	9825700	52600	52600	52600	52600	0
19	20250117	194600	9825700	52600	52600	52600	52600	0
20	20250117	194500	9825700	52600	52600	52600	52600	0
21	20250117	194400	9825700	52600	52600	52600	52600	0
22	20250117	194300	9825700	52600	52600	52600	52600	0
23	20250117	194200	9825700	52600	52600	52600	52600	0
24	20250117	194100	9825700	52600	52600	52600	52600	0
25	20250117	194000	9825700	52600	52600	52600	52600	0
26	20250117	193900	9825700	52600	52600	52600	52600	0
27	20250117	193800	9825700	52600	52600	52600	52600	0
28	20250117	193700	9825700	52600	52600	52600	52600	0
29	20250117	193600	9825700	52600	52600	52600	52600	0
30	20250117	193500	9825700	52600	52600	52600	52600	0
31	20250117	193400	9825700	52600	52600	52600	52600	0
32	20250117	193300	9825700	52600	52600	52600	52600	6
33	20250117	193200	9825700	52600	52600	52600	52600	0
34	20250117	193100	9825700	52600	52600	52600	52600	0
35	20250117	193000	9825700	52600	52600	52600	52600	0
36	20250117	192900	9825700	52600	52600	52600	52600	0
37	20250117	192800	9825700	52600	52600	52600	52600	0
38	20250117	192700	9825700	52600	52600	52600	52600	0
39	20250117	192600	9825700	52600	52600	52600	52600	0
40	20250117	192500	9825700	52600	52600	52600	52600	0
41	20250117	192400	9825700	52600	52600	52600	52600	0
42	20250117	192300	9825700	52600	52600	52600	52600	0
43	20250117	192200	9825700	52600	52600	52600	52600	0
44	20250117	192100	9825700	52600	52600	52600	52600	0
45	20250117	192000	9825700	52600	52600	52600	52600	0
46	20250117	191900	9825700	52600	52600	52600	52600	0
47	20250117	191800	9825700	52600	52600	52600	52600	0
48	20250117	191700	9825700	52600	52600	52600	52600	0
49	20250117	191600	9825700	52600	52600	52600	52600	0
50	20250117	191500	9825700	52600	52600	52600	52600	0
51	20250117	191400	9825700	52600	52600	52600	52600	0
52	20250117	191300	9825700	52600	52600	52600	52600	0
53	20250117	191200	9825700	52600	52600	52600	52600	0
54	20250117	191100	9825700	52600	52600	52600	52600	0
55	20250117	191000	9825700	52600	52600	52600	52600	0
56	20250117	190900	9825700	52600	52600	52600	52600	0
57	20250117	190800	9825700	52600	52600	52600	52600	0
58	20250117	190700	9825700	52600	52600	52600	52600	0
59	20250117	190600	9825700	52600	52600	52600	52600	0
60	20250117	190500	9825700	52600	52600	52600	52600	0
61	20250117	190400	9825700	52600	52600	52600	52600	0
62	20250117	190300	9825700	52600	52600	52600	52600	6
63	20250117	190200	9825700	52600	52600	52600	52600	0
64	20250117	190100	9825700	52600	52600	52600	52600	0
65	20250117	190000	9825700	52600	52600	52600	52600	0
66	20250117	185900	9825700	52600	52600	52600	52600	0
67	20250117	185800	9825700	52600	52600	52600	52600	0
68	20250117	185700	9825700	52600	52600	52600	52600	0
69	20250117	185600	9825700	52600	52600	52600	52600	0
70	20250117	185500	9825700	52600	52600	52600	52600	0
71	20250117	185400	9825700	52600	52600	52600	52600	0
72	20250117	185300	9825700	52600	52600	52600	52600	0
73	20250117	185200	9825700	52600	52600	52600	52600	0
74	20250117	185100	9825700	52600	52600	52600	52600	0
75	20250117	185000	9825700	52600	52600	52600	52600	0
76	20250117	184900	9825700	52600	52600	52600	52600	0
77	20250117	184800	9825700	52600	52600	52600	52600	0
78	20250117	184700	9825700	52600	52600	52600	52600	0
79	20250117	184600	9825700	52600	52600	52600	52600	0
80	20250117	184500	9825700	52600	52600	52600	52600	0
81	20250117	184400	9825700	52600	52600	52600	52600	0
82	20250117	184300	9825700	52600	52600	52600	52600	0
83	20250117	184200	9825700	52600	52600	52600	52600	0
84	20250117	184100	9825700	52600	52600	52600	52600	0
85	20250117	184000	9825700	52600	52600	52600	52600	0
86	20250117	183900	9825700	52600	52600	52600	52600	0
87	20250117	183800	9825700	52600	52600	52600	52600	0
88	20250117	183700	9825700	52600	52600	52600	52600	0
89	20250117	183600	9825700	52600	52600	52600	52600	0
90	20250117	183500	9825700	52600	52600	52600	52600	0
91	20250117	183400	9825700	52600	52600	52600	52600	0
92	20250117	183300	9825700	52600	52600	52600	52600	6
93	20250117	183200	9825700	52600	52600	52600	52600	0
94	20250117	183100	9825700	52600	52600	52600	52600	0
95	20250117	183000	9825700	52600	52600	52600	52600	0
96	20250117	182900	9825700	52600	52600	52600	52600	0
97	20250117	182800	9825700	52600	52600	52600	52600	0
98	20250117	182700	9825700	52600	52600	52600	52600	0
99	20250117	182600	9825700	52600	52600	52600	52600	0
100	20250117	182500	9825700	52600	52600	52600	52600	0
101	20250117	182400	9825700	52600	52600	52600	52600	0
102	20250117	182300	9825700	52600	52600	52600	52600	0
103	20250117	182200	9825700	52600	52600	52600	52600	0
104	20250117	182100	9825700	52600	52600	52600	52600	0
105	20250117	182000	9825700	52600	52600	52600	52600	0
106	20250117	181900	9825700	52600	52600	52600	52600	0
107	20250117	181800	9825700	52600	52600	52600	52600	0
108	20250117	181700	9825700	52600	52600	52600	52600	0
109	20250117	181600	9825700	52600	52600	52600	52600	0
110	20250117	181500	9825700	52600	52600	52600	52600	0
111	20250117	181400	9825700	52600	52600	52600	52600	0
112	20250117	181300	9825700	52600	52600	52600	52600	0
113	20250117	181200	9825700	52600	52600	52600	52600	0
114	20250117	181100	9825700	52600	52600	52600	52600	0
115	20250117	181000	9825700	52600	52600	52600	52600	0
116	20250117	180900	9825700	52600	52600	52600	52600	0
117	20250117	180800	9825700	52600	52600	52600	52600	0
118	20250117	180700	9825700	52600	52600	52600	52600	0
119	20250117	180600	9825700	52600	52600	52600	52600	0
120	20250117	180500	9825700	52600	52600	52600	52600	0
121	20250117	180400	9825700	52600	52600	52600	52600	0
122	20250117	180300	9825700	52600	52600	52600	52600	6
123	20250117	180200	9825700	52600	52600	52600	52600	0
124	20250117	180100	9825700	52600	52600	52600	52600	0
125	20250117	180000	9825700	52600	52600	52600	52600	0
126	20250117	175900	9825700	52600	52600	52600	52600	0
127	20250117	175800	9825700	52600	52600	52600	52600	0
128	20250117	175700	9825700	52600	52600	52600	52600	0
129	20250117	175600	9825700	52600	52600	52600	52600	0
130	20250117	175500	9825700	52600	52600	52600	52600	0
131	20250117	175400	9825700	52600	52600	52600	52600	0
132	20250117	175300	9825700	52600	52600	52600	52600	0
133	20250117	175200	9825700	52600	52600	52600	52600	0
134	20250117	175100	9825700	52600	52600	52600	52600	0
135	20250117	175000	9825700	52600	52600	52600	52600	0
136	20250117	174900	9825700	52600	52600	52600	52600	0
137	20250117	174800	9825700	52600	52600	52600	52600	0
138	20250117	174700	9825700	52600	52600	52600	52600	0
139	20250117	174600	9825700	52600	52600	52600	52600	0
140	20250117	174500	9825700	52600	52600	52600	52600	0
141	20250117	174400	9825700	52600	52600	52600	52600	0
142	20250117	174300	9825700	52600	52600	52600	52600	0
143	20250117	174200	9825700	52600	52600	52600	52600	0
144	20250117	174100	9825700	52600	52600	52600	52600	0
145	20250117	174000	9825700	52600	52600	52600	52600	0
146	20250117	173900	9825700	52600	52600	52600	52600	0
147	20250117	173800	9825700	52600	52600	52600	52600	0
148	20250117	173700	9825700	52600	52600	52600	52600	0
149	20250117	173600	9825700	52600	52600	52600	52600	0
150	20250117	173500	9825700	52600	52600	52600	52600	0
151	20250117	173400	9825700	52600	52600	52600	52600	0
152	20250117	173300	9825700	52600	52600	52600	52600	6
153	20250117	173200	9825700	52600	52600	52600	52600	0
154	20250117	173100	9825700	52600	52600	52600	52600	0
155	20250117	173000	9825700	52600	52600	52600	52600	0
156	20250117	172900	9825700	52600	52600	52600	52600	0
157	20250117	172800	9825700	52600	52600	52600	52600	0
158	20250117	172700	9825700	52600	52600	52600	52600	0
159	20250117	172600	9825700	52600	52600	52600	52600	0
160	20250117	172500	9825700	52600	52600	52600	52600	0
161	20250117	172400	9825700	52600	52600	52600	52600	0
162	20250117	172300	9825700	52600	52600	52600	52600	0
163	20250117	172200	9825700	52600	52600	52600	52600	0
164	20250117	172100	9825700	52600	52600	52600	52600	0
165	20250117	172000	9825700	52600	52600	52600	52600	0
166	20250117	171900	9825700	52600	52600	52600	52600	0
167	20250117	171800	9825700	52600	52600	52600	52600	0
168	20250117	171700	9825700	52600	52600	52600	52600	0
169	20250117	171600	9825700	52600	52600	52600	52600	0
170	20250117	171500	9825700	52600	52600	52600	52600	0
171	20250117	171400	9825700	52600	52600	52600	52600	0
172	20250117	171300	9825700	52600	52600	52600	52600	0
173	20250117	171200	9825700	52600	52600	52600	52600	0
174	20250117	171100	9825700	52600	52600	52600	52600	0
175	20250117	171000	9825700	52600	52600	52600	52600	0
176	20250117	170900	9825700	52600	52600	52600	52600	0
177	20250117	170800	9825700	52600	52600	52600	52600	0
178	20250117	170700	9825700	52600	52600	52600	52600	0
179	20250117	170600	9825700	52600	52600	52600	52600	0
180	20250117	170500	9825700	52600	52600	52600	52600	0
181	20250117	170400	9825700	52600	52600	52600	52600	0
182	20250117	170300	9825700	52600	52600	52600	52600	6
183	20250117	170200	9825700	52600	52600	52600	52600	0
184	20250117	170100	9825700	52600	52600	52600	52600	0
185	20250117	170000	9825700	52600	52600	52600	52600	0
186	20250117	165900	9825700	52600	52600	52600	52600	0
187	20250117	165800	9825700	52600	52600	52600	52600	0
188	20250117	165700	9825700	52600	52600	52600	52600	0
189	20250117	165600	9825700	52600	52600	52600	52600	0
190	20250117	165500	9825700	52600	52600	52600	52600	0
191	20250117	165400	9825700	52600	52600	52600	52600	0
192	20250117	165300	9825700	52600	52600	52600	52600	0
193	20250117	165200	9825700	52600	52600	52600	52600	0
194	20250117	165100	9825700	52600	52600	52600	52600	0
195	20250117	165000	9825700	52600	52600	52600	52600	0
196	20250117	164900	9825700	52600	52600	52600	52600	0
197	20250117	164800	9825700	52600	52600	52600	52600	0
198	20250117	164700	9825700	52600	52600	52600	52600	0
199	20250117	164600	9825700	52600	52600	52600	52600	0
200	20250117	164500	9825700	52600	52600	52600	52600	0
201	20250117	164400	9825700	52600	52600	52600	52600	0
202	20250117	164300	9825700	52600	52600	52600	52600	0
203	20250117	164200	9825700	52600	52600	52600	52600	0
204	20250117	164100	9825700	52600	52600	52600	52600	0
205	20250117	164000	9825700	52600	52600	52600	52600	0
206	20250117	163900	9825700	52600	52600	52600	52600	0
207	20250117	163800	9825700	52600	52600	52600	52600	0
208	20250117	163700	9825700	52600	52600	52600	52600	0
209	20250117	163600	9825700	52600	52600	52600	52600	0
210	20250117	163500	9825700	52600	52600	52600	52600	0
211	20250117	163400	9825700	52600	52600	52600	52600	0
212	20250117	163300	9825700	52600	52600	52600	52600	6
213	20250117	163200	9825700	52600	52600	52600	52600	0
214	20250117	163100	9825700	52600	52600	52600	52600	0
215	20250117	163000	9825700	52600	52600	52600	52600	0
216	20250117	162900	9825700	52600	52600	52600	52600	0
217	20250117	162800	9825700	52600	52600	52600	52600	0
218	20250117	162700	9825700	52600	52600	52600	52600	0
219	20250117	162600	9825700	52600	52600	52600	52600	0
220	20250117	162500	9825700	52600	52600	52600	52600	0
221	20250117	162400	9825700	52600	52600	52600	52600	0
222	20250117	162300	9825700	52600	52600	52600	52600	0
223	20250117	162200	9825700	52600	52600	52600	52600	0
224	20250117	162100	9825700	52600	52600	52600	52600	0
225	20250117	162000	9825700	52600	52600	52600	52600	0
226	20250117	161900	9825700	52600	52600	52600	52600	0
227	20250117	161800	9825700	52600	52600	52600	52600	0
228	20250117	161700	9825700	52600	52600	52600	52600	0
229	20250117	161600	9825700	52600	52600	52600	52600	0
230	20250117	161500	9825700	52600	52600	52600	52600	0
231	20250117	161400	9825700	52600	52600	52600	52600	0
232	20250117	161300	9825700	52600	52600	52600	52600	0
233	20250117	161200	9825700	52600	52600	52600	52600	0
234	20250117	161100	9825700	52600	52600	52600	52600	0
235	20250117	161000	9825700	52600	52600	52600	52600	0
236	20250117	160900	9825700	52600	52600	52600	52600	0
237	20250117	160800	9825700	52600	52600	52600	52600	0
238	20250117	160700	9825700	52600	52600	52600	52600	0
239	20250117	160600	9825700	52600	52600	52600	52600	0
240	20250117	160500	9825700	52600	52600	52600	52600	0
241	20250117	160400	9825700	52600	52600	52600	52600	0
242	20250117	160300	9825700	52600	52600	52600	52600	6
243	20250117	160200	9825700	52600	52600	52600	52600	0
244	20250117	160100	9825700	52600	52600	52600	52600	0
245	20250117	160000	9825700	52600	52600	52600	52600	0
246	20250117	155900	9825700	52600	52600	52600	52600	0
247	20250117	155800	9825700	52600	52600	52600	52600	0
248	20250117	155700	9825700	52600	52600	52600	52600	0
249	20250117	155600	9825700	52600	52600	52600	52600	0
250	20250117	155500	9825700	52600	52600	52600	52600	0
251	20250117	155400	9825700	52600	52600	52600	52600	0
252	20250117	155300	9825700	52600	52600	52600	52600	0
253	20250117	155200	9825700	52600	52600	52600	52600	0
254	20250117	155100	9825700	52600	52600	52600	52600	0
255	20250117	155000	9825700	52600	52600	52600	52600	0
256	20250117	154900	9825700	52600	52600	52600	52600	0
257	20250117	154800	9825700	52600	52600	52600	52600	0
258	20250117	154700	9825700	52600	52600	52600	52600	0
259	20250117	154600	9825700	52600	52600	52600	52600	0
260	20250117	154500	9825700	52600	52600	52600	52600	0
261	20250117	154400	9825700	52600	52600	52600	52600	0
262	20250117	154300	9825700	52600	52600	52600	52600	0
263	20250117	154200	9825700	52600	52600	52600	52600	0
264	20250117	154100	9825700	52600	52600	52600	52600	0
265	20250117	154000	9825700	52600	52600	52600	52600	0
266	20250117	153900	9825700	52600	52600	52600	52600	0
267	20250117	153800	9825700	52600	52600	52600	52600	0
268	20250117	153700	9825700	52600	52600	52600	52600	0
269	20250117	153600	9825700	52600	52600	52600	52600	0
270	20250117	153500	9825700	52600	52600	52600	52600	0
271	20250117	153400	9825700	52600	52600	52600	52600	0
272	20250117	153300	9825700	52600	52600	52600	52600	6
273	20250117	153200	9825700	52600	52600	52600	52600	0
274	20250117	153100	9825700	52600	52600	52600	52600	0
275	20250117	153000	9825700	52600	52600	52600	52600	6
276	20250117	152900	9510100	52600	52600	52600	52600	0
277	20250117	152800	9510100	52600	52600	52600	52600	0
278	20250117	152700	9510100	52600	52600	52600	52600	0
279	20250117	152600	9510100	52600	52600	52600	52600	0
280	20250117	152500	9510100	52600	52600	52600	52600	0
281	20250117	152400	9510100	52600	52600	52600	52600	0
282	20250117	152300	9510100	52600	52600	52600	52600	0
283	20250117	152200	9510100	52600	52600	52600	52600	0
284	20250117	152100	9510100	52600	52600	52600	52600	0
285	20250117	152000	9510100	52600	52600	52600	52600	0
286	20250117	151900	9510100	52600	52600	52600	52600	0
287	20250117	151800	9510100	52600	52600	52600	52600	0
288	20250117	151700	9510100	52600	52600	52600	52600	0
289	20250117	151600	9510100	52600	52600	52600	52600	0
290	20250117	151500	9510100	52600	52600	52600	52600	0
291	20250117	151400	9510100	52600	52600	52600	52600	0
292	20250117	151300	9510100	52600	52600	52600	52600	0
293	20250117	151200	9510100	52600	52600	52600	52600	0
294	20250117	151100	9510100	52600	52600	52600	52600	0
295	20250117	151000	9510100	52600	52600	52600	52600	0
296	20250117	150900	9510100	52600	52600	52600	52600	0
297	20250117	150800	9510100	52600	52600	52600	52600	1
298	20250117	150700	9457500	52600	52600	52600	52600	0
299	20250117	150600	9457500	52600	52600	52600	52600	0
300	20250117	150500	9457500	52600	52600	52600	52600	0
301	20250117	150400	9457500	52600	52600	52600	52600	0
302	20250117	150300	9457500	52600	52600	52600	52600	0
303	20250117	150200	9457500	52600	52600	52600	52600	0
304	20250117	150100	9457500	52600	52600	52600	52600	0
305	20250117	150000	9457500	52600	52600	52600	52600	0
306	20250117	145900	9457500	52600	52600	52600	52600	0
307	20250117	145800	9457500	52600	52600	52600	52600	0
308	20250117	145700	9457500	52600	52600	52600	52600	0
309	20250117	145600	9457500	52600	52600	52600	52600	0
310	20250117	145500	9457500	52600	52600	52600	52600	0
311	20250117	145400	9457500	52600	52600	52600	52600	0
312	20250117	145300	9457500	52600	52600	52600	52600	0
313	20250117	145200	9457500	52600	52600	52600	52600	0
314	20250117	145100	9457500	52600	52600	52600	52600	0
315	20250117	145000	9457500	52600	52600	52600	52600	0
316	20250117	144900	9457500	52600	52600	52600	52600	0
317	20250117	144800	9457500	52600	52600	52600	52600	0
318	20250117	144700	9457500	52600	52600	52600	52600	0
319	20250117	144600	9457500	52600	52600	52600	52600	0
320	20250117	144500	9457500	52600	52600	52600	52600	0
321	20250117	144400	9457500	52600	52600	52600	52600	0
322	20250117	144300	9457500	52600	52600	52600	52600	0
323	20250117	144200	9457500	52600	52600	52600	52600	0
324	20250117	144100	9457500	52600	52600	52600	52600	2
325	20250117	144000	9352300	52500	52500	52500	52500	0
326	20250117	143900	9352300	52500	52500	52500	52500	0
327	20250117	143800	9352300	52500	52500	52500	52500	0
328	20250117	143700	9352300	52500	52500	52500	52500	0
329	20250117	143600	9352300	52500	52500	52500	52500	0
330	20250117	143500	9352300	52500	52500	52500	52500	0
331	20250117	143400	9352300	52500	52500	52500	52500	0
332	20250117	143300	9352300	52500	52500	52500	52500	0
333	20250117	143200	9352300	52500	52400	52500	52400	3
334	20250117	143100	9195000	52500	52500	52500	52500	0
335	20250117	143000	9195000	52500	52500	52500	52500	0
336	20250117	142900	9195000	52500	52500	52500	52500	4
337	20250117	142800	8985000	52500	52500	52500	52500	0
338	20250117	142700	8985000	52500	52500	52500	52500	0
339	20250117	142600	8985000	52500	52500	52500	52500	0
340	20250117	142500	8985000	52500	52500	52500	52500	0
341	20250117	142400	8985000	52500	52500	52500	52500	0
342	20250117	142300	8985000	52500	52500	52500	52500	0
343	20250117	142200	8985000	52500	52500	52500	52500	10
344	20250117	142100	8460000	52500	52500	52500	52500	0
345	20250117	142000	8460000	52500	52500	52500	52500	0
346	20250117	141900	8460000	52500	52500	52500	52500	0
347	20250117	141800	8460000	52500	52500	52500	52500	0
348	20250117	141700	8460000	52500	52500	52500	52500	0
349	20250117	141600	8460000	52500	52500	52500	52500	0
350	20250117	141500	8460000	52500	52500	52500	52500	0
351	20250117	141400	8460000	52500	52500	52500	52500	0
352	20250117	141300	8460000	52500	52500	52500	52500	0
353	20250117	141200	8460000	52500	52500	52500	52500	0
354	20250117	141100	8460000	52500	52500	52500	52500	0
355	20250117	141000	8460000	52500	52500	52500	52500	0
356	20250117	140900	8460000	52500	52500	52500	52500	0
357	20250117	140800	8460000	52500	52500	52500	52500	0
358	20250117	140700	8460000	52500	52500	52500	52500	0
359	20250117	140600	8460000	52500	52500	52500	52500	0
360	20250117	140500	8460000	52500	52500	52500	52500	0
361	20250117	140400	8460000	52500	52500	52500	52500	0
362	20250117	140300	8460000	52500	52500	52500	52500	0
363	20250117	140200	8460000	52500	52500	52500	52500	0
364	20250117	140100	8460000	52500	52500	52500	52500	0
365	20250117	140000	8460000	52500	52500	52500	52500	0
366	20250117	135900	8460000	52500	52500	52500	52500	0
367	20250117	135800	8460000	52500	52500	52500	52500	0
368	20250117	135700	8460000	52500	52500	52500	52500	0
369	20250117	135600	8460000	52500	52500	52500	52500	0
370	20250117	135500	8460000	52500	52500	52500	52500	0
371	20250117	135400	8460000	52500	52500	52500	52500	0
372	20250117	135300	8460000	52500	52500	52500	52500	0
373	20250117	135200	8460000	52500	52500	52500	52500	0
374	20250117	135100	8460000	52500	52500	52500	52500	0
375	20250117	135000	8460000	52500	52500	52500	52500	0
376	20250117	134900	8460000	52500	52500	52500	52500	26
377	20250117	134800	7095000	52400	52400	52400	52400	0
378	20250117	134700	7095000	52400	52400	52400	52400	0
379	20250117	134600	7095000	52400	52400	52400	52400	0
380	20250117	134500	7095000	52400	52400	52400	52400	0
381	20250117	134400	7095000	52400	52400	52400	52400	0
382	20250117	134300	7095000	52400	52400	52400	52400	0
383	20250117	134200	7095000	52400	52400	52400	52400	0
384	20250117	134100	7095000	52400	52400	52400	52400	0
385	20250117	134000	7095000	52400	52400	52400	52400	0
386	20250117	133900	7095000	52400	52400	52400	52400	0
387	20250117	133800	7095000	52400	52400	52400	52400	0
388	20250117	133700	7095000	52400	52400	52400	52400	0
389	20250117	133600	7095000	52400	52400	52400	52400	0
390	20250117	133500	7095000	52400	52400	52400	52400	0
391	20250117	133400	7095000	52400	52400	52400	52400	0
392	20250117	133300	7095000	52400	52400	52400	52400	0
393	20250117	133200	7095000	52400	52400	52400	52400	0
394	20250117	133100	7095000	52400	52400	52400	52400	0
395	20250117	133000	7095000	52400	52400	52400	52400	0
396	20250117	132900	7095000	52400	52400	52400	52400	0
397	20250117	132800	7095000	52400	52400	52400	52400	0
398	20250117	132700	7095000	52400	52400	52400	52400	0
399	20250117	132600	7095000	52400	52400	52400	52400	0
400	20250117	132500	7095000	52400	52400	52400	52400	0
401	20250117	132400	7095000	52400	52400	52400	52400	0
402	20250117	132300	7095000	52400	52400	52400	52400	0
403	20250117	132200	7095000	52400	52400	52400	52400	0
404	20250117	132100	7095000	52400	52400	52400	52400	0
405	20250117	132000	7095000	52400	52400	52400	52400	0
406	20250117	131900	7095000	52400	52400	52400	52400	0
407	20250117	131800	7095000	52400	52400	52400	52400	0
408	20250117	131700	7095000	52400	52400	52400	52400	0
409	20250117	131600	7095000	52400	52400	52400	52400	0
410	20250117	131500	7095000	52400	52400	52400	52400	0
411	20250117	131400	7095000	52400	52400	52400	52400	0
412	20250117	131300	7095000	52400	52400	52400	52400	0
413	20250117	131200	7095000	52400	52400	52400	52400	0
414	20250117	131100	7095000	52400	52400	52400	52400	0
415	20250117	131000	7095000	52400	52400	52400	52400	0
416	20250117	130900	7095000	52400	52400	52400	52400	0
417	20250117	130800	7095000	52400	52400	52400	52400	0
418	20250117	130700	7095000	52400	52400	52400	52400	0
419	20250117	130600	7095000	52400	52400	52400	52400	0
420	20250117	130500	7095000	52400	52400	52400	52400	0
421	20250117	130400	7095000	52400	52400	52400	52400	0
422	20250117	130300	7095000	52400	52400	52400	52400	0
423	20250117	130200	7095000	52400	52400	52400	52400	0
424	20250117	130100	7095000	52400	52400	52400	52400	0
425	20250117	130000	7095000	52400	52400	52400	52400	0
426	20250117	125900	7095000	52400	52400	52400	52400	0
427	20250117	125800	7095000	52400	52400	52400	52400	0
428	20250117	125700	7095000	52400	52400	52400	52400	0
429	20250117	125600	7095000	52400	52400	52400	52400	0
430	20250117	125500	7095000	52400	52400	52400	52400	0
431	20250117	125400	7095000	52400	52400	52400	52400	0
432	20250117	125300	7095000	52400	52400	52400	52400	0
433	20250117	125200	7095000	52400	52400	52400	52400	0
434	20250117	125100	7095000	52400	52400	52400	52400	0
435	20250117	125000	7095000	52400	52400	52400	52400	0
436	20250117	124900	7095000	52400	52400	52400	52400	0
437	20250117	124800	7095000	52400	52400	52400	52400	0
438	20250117	124700	7095000	52400	52400	52400	52400	0
439	20250117	124600	7095000	52400	52400	52400	52400	0
440	20250117	124500	7095000	52400	52400	52400	52400	0
441	20250117	124400	7095000	52400	52400	52400	52400	0
442	20250117	124300	7095000	52400	52400	52400	52400	0
443	20250117	124200	7095000	52400	52400	52400	52400	0
444	20250117	124100	7095000	52400	52400	52400	52400	0
445	20250117	124000	7095000	52400	52400	52400	52400	0
446	20250117	123900	7095000	52400	52400	52400	52400	0
447	20250117	123800	7095000	52400	52400	52400	52400	0
448	20250117	123700	7095000	52400	52400	52400	52400	0
449	20250117	123600	7095000	52400	52400	52400	52400	0
450	20250117	123500	7095000	52400	52400	52400	52400	0
451	20250117	123400	7095000	52400	52400	52400	52400	0
452	20250117	123300	7095000	52400	52400	52400	52400	0
453	20250117	123200	7095000	52400	52400	52400	52400	2
454	20250117	123100	6990200	52500	52500	52500	52500	0
455	20250117	123000	6990200	52500	52500	52500	52500	0
456	20250117	122900	6990200	52500	52500	52500	52500	0
457	20250117	122800	6990200	52500	52500	52500	52500	0
458	20250117	122700	6990200	52500	52500	52500	52500	0
459	20250117	122600	6990200	52500	52500	52500	52500	3
460	20250117	122500	6832700	52500	52500	52500	52500	0
461	20250117	122400	6832700	52500	52500	52500	52500	0
462	20250117	122300	6832700	52500	52500	52500	52500	0
463	20250117	122200	6832700	52500	52500	52500	52500	0
464	20250117	122100	6832700	52500	52500	52500	52500	0
465	20250117	122000	6832700	52500	52500	52500	52500	0
466	20250117	121900	6832700	52500	52500	52500	52500	0
467	20250117	121800	6832700	52500	52500	52500	52500	0
468	20250117	121700	6832700	52500	52500	52500	52500	0
469	20250117	121600	6832700	52500	52500	52500	52500	0
470	20250117	121500	6832700	52500	52500	52500	52500	0
471	20250117	121400	6832700	52500	52500	52500	52500	0
472	20250117	121300	6832700	52500	52500	52500	52500	0
473	20250117	121200	6832700	52500	52500	52500	52500	0
474	20250117	121100	6832700	52500	52500	52500	52500	0
475	20250117	121000	6832700	52500	52500	52500	52500	0
476	20250117	120900	6832700	52500	52500	52500	52500	0
477	20250117	120800	6832700	52500	52500	52500	52500	0
478	20250117	120700	6832700	52500	52500	52500	52500	0
479	20250117	120600	6832700	52500	52500	52500	52500	0
480	20250117	120500	6832700	52500	52500	52500	52500	0
481	20250117	120400	6832700	52500	52500	52500	52500	0
482	20250117	120300	6832700	52500	52500	52500	52500	0
483	20250117	120200	6832700	52500	52500	52500	52500	0
484	20250117	120100	6832700	52500	52500	52500	52500	0
485	20250117	120000	6832700	52500	52500	52500	52500	0
486	20250117	115900	6832700	52500	52500	52500	52500	1
487	20250117	115800	6780200	52600	52600	52600	52600	0
488	20250117	115700	6780200	52600	52600	52600	52600	0
489	20250117	115600	6780200	52600	52600	52600	52600	0
490	20250117	115500	6780200	52600	52600	52600	52600	0
491	20250117	115400	6780200	52600	52600	52600	52600	0
492	20250117	115300	6780200	52600	52600	52600	52600	0
493	20250117	115200	6780200	52600	52600	52600	52600	0
494	20250117	115100	6780200	52600	52600	52600	52600	0
495	20250117	115000	6780200	52600	52600	52600	52600	0
496	20250117	114900	6780200	52600	52600	52600	52600	0
497	20250117	114800	6780200	52600	52600	52600	52600	0
498	20250117	114700	6780200	52600	52600	52600	52600	0
499	20250117	114600	6780200	52600	52600	52600	52600	0
500	20250117	114500	6780200	52600	52600	52600	52600	0
501	20250117	114400	6780200	52600	52600	52600	52600	0
502	20250117	114300	6780200	52600	52600	52600	52600	0
503	20250117	114200	6780200	52600	52600	52600	52600	0
504	20250117	114100	6780200	52600	52600	52600	52600	0
505	20250117	114000	6780200	52600	52600	52600	52600	0
506	20250117	113900	6780200	52600	52600	52600	52600	0
507	20250117	113800	6780200	52600	52600	52600	52600	0
508	20250117	113700	6780200	52600	52500	52600	52500	10
509	20250117	113600	6254300	52600	52600	52600	52600	0
510	20250117	113500	6254300	52600	52600	52600	52600	0
511	20250117	113400	6254300	52600	52600	52600	52600	0
512	20250117	113300	6254300	52600	52600	52600	52600	0
513	20250117	113200	6254300	52600	52600	52600	52600	15
514	20250117	113100	5465300	52500	52500	52500	52500	0
515	20250117	113000	5465300	52500	52500	52500	52500	1
516	20250117	112900	5412800	52300	52300	52300	52300	0
517	20250117	112800	5412800	52300	52300	52300	52300	0
518	20250117	112700	5412800	52300	52300	52300	52300	0
519	20250117	112600	5412800	52300	52300	52300	52300	0
520	20250117	112500	5412800	52300	52300	52300	52300	0
521	20250117	112400	5412800	52300	52300	52300	52300	0
522	20250117	112300	5412800	52300	52300	52300	52300	0
523	20250117	112200	5412800	52300	52300	52300	52300	0
524	20250117	112100	5412800	52300	52300	52300	52300	0
525	20250117	112000	5412800	52300	52300	52300	52300	0
526	20250117	111900	5412800	52300	52300	52300	52300	0
527	20250117	111800	5412800	52300	52300	52300	52300	0
528	20250117	111700	5412800	52300	52300	52300	52300	0
529	20250117	111600	5412800	52300	52300	52300	52300	0
530	20250117	111500	5412800	52300	52300	52300	52300	5
531	20250117	111400	5151300	52300	52300	52300	52300	0
532	20250117	111300	5151300	52300	52300	52300	52300	0
533	20250117	111200	5151300	52300	52300	52300	52300	0
534	20250117	111100	5151300	52300	52300	52300	52300	1
535	20250117	111000	5099000	52400	52400	52400	52400	4
536	20250117	110900	4889400	52400	52400	52400	52400	0
537	20250117	110800	4889400	52400	52400	52400	52400	0
538	20250117	110700	4889400	52400	52400	52400	52400	0
539	20250117	110600	4889400	52400	52400	52400	52400	0
540	20250117	110500	4889400	52400	52400	52400	52400	0
541	20250117	110400	4889400	52400	52400	52400	52400	0
542	20250117	110300	4889400	52400	52400	52400	52400	0
543	20250117	110200	4889400	52400	52400	52400	52400	0
544	20250117	110100	4889400	52400	52500	52500	52400	9
545	20250117	110000	4417700	52400	52400	52400	52400	0
546	20250117	105900	4417700	52400	52400	52400	52400	0
547	20250117	105800	4417700	52400	52500	52500	52400	2
548	20250117	105700	4312800	52600	52600	52600	52600	0
549	20250117	105600	4312800	52600	52600	52600	52600	0
550	20250117	105500	4312800	52600	52600	52600	52600	20
551	20250117	105400	3260800	52500	52600	52600	52500	3
552	20250117	105300	3103100	52500	52500	52500	52500	0
553	20250117	105200	3103100	52500	52500	52500	52500	0
554	20250117	105100	3103100	52500	52500	52500	52500	0
555	20250117	105000	3103100	52500	52500	52500	52500	0
556	20250117	104900	3103100	52500	52500	52500	52500	0
557	20250117	104800	3103100	52500	52500	52500	52500	0
558	20250117	104700	3103100	52500	52500	52500	52500	0
559	20250117	104600	3103100	52500	52500	52500	52500	0
560	20250117	104500	3103100	52500	52500	52500	52500	0
561	20250117	104400	3103100	52500	52500	52500	52500	0
562	20250117	104300	3103100	52500	52500	52500	52500	0
563	20250117	104200	3103100	52500	52500	52500	52500	0
564	20250117	104100	3103100	52500	52500	52500	52500	0
565	20250117	104000	3103100	52500	52500	52500	52500	0
566	20250117	103900	3103100	52500	52500	52500	52500	0
567	20250117	103800	3103100	52500	52500	52500	52500	1
568	20250117	103700	3050600	52700	52700	52700	52700	0
569	20250117	103600	3050600	52700	52700	52700	52700	3
570	20250117	103500	2892500	52600	52600	52600	52600	0
571	20250117	103400	2892500	52600	52600	52600	52600	0
572	20250117	103300	2892500	52600	52600	52600	52600	4
573	20250117	103200	2682100	52700	52700	52700	52700	0
574	20250117	103100	2682100	52700	52700	52700	52700	3
575	20250117	103000	2524000	52700	52700	52700	52700	0
576	20250117	102900	2524000	52700	52700	52700	52700	0
577	20250117	102800	2524000	52700	52700	52700	52700	0
578	20250117	102700	2524000	52700	52700	52700	52700	0
579	20250117	102600	2524000	52700	52600	52700	52600	6
580	20250117	102500	2208200	52600	52600	52600	52600	11
581	20250117	102400	1629600	52600	52600	52600	52600	0
582	20250117	102300	1629600	52600	52600	52600	52600	0
583	20250117	102200	1629600	52600	52600	52600	52600	0
584	20250117	102100	1629600	52600	52600	52600	52600	0
585	20250117	102000	1629600	52600	52600	52600	52600	0
586	20250117	101900	1629600	52600	52600	52600	52600	0
587	20250117	101800	1629600	52600	52600	52600	52600	0
588	20250117	101700	1629600	52600	52600	52600	52600	0
589	20250117	101600	1629600	52600	52600	52600	52600	0
590	20250117	101500	1629600	52600	52600	52600	52600	0
591	20250117	101400	1629600	52600	52600	52600	52600	0
592	20250117	101300	1629600	52600	52600	52600	52600	0
593	20250117	101200	1629600	52600	52600	52600	52600	0
594	20250117	101100	1629600	52600	52600	52600	52600	0
595	20250117	101000	1629600	52600	52600	52600	52600	0
596	20250117	100900	1629600	52600	52600	52600	52600	0
597	20250117	100800	1629600	52600	52600	52600	52600	0
598	20250117	100700	1629600	52600	52600	52600	52600	8
599	20250117	100600	1208800	52600	52600	52600	52600	11
600	20250117	100500	630200	52600	52600	52600	52600	0
601	20250117	100400	630200	52600	52600	52600	52600	0
602	20250117	100300	630200	52600	52600	52600	52600	0
603	20250117	100200	630200	52600	52600	52600	52600	0
604	20250117	100100	630200	52600	52600	52600	52600	0
605	20250117	100000	630200	52600	52600	52600	52600	1
606	20250117	095900	577600	52500	52500	52500	52500	0
607	20250117	095800	577600	52500	52500	52500	52500	0
608	20250117	095700	577600	52500	52500	52500	52500	0
609	20250117	095600	577600	52500	52500	52500	52500	0
610	20250117	095500	577600	52500	52500	52500	52500	0
611	20250117	095400	577600	52500	52500	52500	52500	0
612	20250117	095300	577600	52500	52500	52500	52500	0
613	20250117	095200	577600	52500	52500	52500	52500	0
614	20250117	095100	577600	52500	52500	52500	52500	0
615	20250117	095000	577600	52500	52500	52500	52500	0
616	20250117	094900	577600	52500	52500	52500	52500	0
617	20250117	094800	577600	52500	52500	52500	52500	0
618	20250117	094700	577600	52500	52500	52500	52500	0
619	20250117	094600	577600	52500	52500	52500	52500	1
620	20250117	094500	525100	52400	52400	52400	52400	0
621	20250117	094400	525100	52400	52400	52400	52400	0
622	20250117	094300	525100	52400	52400	52400	52400	0
623	20250117	094200	525100	52400	52400	52400	52400	0
624	20250117	094100	525100	52400	52400	52400	52400	0
625	20250117	094000	525100	52400	52400	52400	52400	0
626	20250117	093900	525100	52400	52400	52400	52400	0
627	20250117	093800	525100	52400	52400	52400	52400	0
628	20250117	093700	525100	52400	52400	52400	52400	0
629	20250117	093600	525100	52400	52400	52400	52400	5
630	20250117	093500	263100	52600	52600	52600	52600	0
631	20250117	093400	263100	52600	52600	52600	52600	0
632	20250117	093300	263100	52600	52600	52600	52600	0
633	20250117	093200	263100	52600	52600	52600	52600	0
634	20250117	093100	263100	52600	52600	52600	52600	1
635	20250117	093000	210500	52700	52700	52700	52700	0
636	20250117	092900	210500	52700	52700	52700	52700	0
637	20250117	092800	210500	52700	52700	52700	52700	0
638	20250117	092700	210500	52700	52700	52700	52700	0
639	20250117	092600	210500	52700	52700	52700	52700	0
640	20250117	092500	210500	52700	52700	52700	52700	0
641	20250117	092400	210500	52700	52700	52700	52700	0
642	20250117	092300	210500	52700	52700	52700	52700	0
643	20250117	092200	210500	52700	52700	52700	52700	0
644	20250117	092100	210500	52700	52700	52700	52700	0
645	20250117	092000	210500	52700	52700	52700	52700	0
646	20250117	091900	210500	52700	52700	52700	52700	0
647	20250117	091800	210500	52700	52700	52700	52700	0
648	20250117	091700	210500	52700	52700	52700	52700	0
649	20250117	091600	210500	52700	52700	52700	52700	0
650	20250117	091500	210500	52700	52700	52700	52700	0
651	20250117	091400	210500	52700	52700	52700	52700	0
652	20250117	091300	210500	52700	52700	52700	52700	0
653	20250117	091200	210500	52700	52700	52700	52700	0
654	20250117	091100	210500	52700	52700	52700	52700	0
655	20250117	091000	210500	52700	52700	52700	52700	0
656	20250117	090900	210500	52700	52700	52700	52700	0
657	20250117	090800	210500	52700	52700	52700	52700	0
658	20250117	090700	210500	52700	52700	52700	52700	0
659	20250117	090600	210500	52700	52700	52700	52700	0
660	20250117	090500	210500	52700	52700	52700	52700	0
661	20250117	090400	210500	52700	52700	52700	52700	0
662	20250117	090300	210500	52700	52700	52700	52700	3
663	20250117	090200	52400	52400	52400	52400	52400	0
664	20250117	090100	52400	52400	52400	52400	52400	0
665	20250117	090000	52400	52400	52400	52400	52400	1