KissMeData/120030/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201800	94190300	97200	97200	97200	97200	42
3	20250121	201700	94190300	97200	97200	97200	97200	0
4	20250121	201600	94190300	97200	97200	97200	97200	0
5	20250121	201500	94190300	97200	97200	97200	97200	0
6	20250121	201400	94190300	97200	97200	97200	97200	0
7	20250121	201300	94190300	97200	97200	97200	97200	0
8	20250121	201200	94190300	97200	97200	97200	97200	0
9	20250121	201100	94190300	97200	97200	97200	97200	0
10	20250121	201000	94190300	97200	97200	97200	97200	0
11	20250121	200900	94190300	97200	97200	97200	97200	0
12	20250121	200800	94190300	97200	97200	97200	97200	0
13	20250121	200700	94190300	97200	97200	97200	97200	0
14	20250121	200600	94190300	97200	97200	97200	97200	0
15	20250121	200500	94190300	97200	97200	97200	97200	0
16	20250121	200400	94190300	97200	97200	97200	97200	0
17	20250121	200300	94190300	97200	97200	97200	97200	0
18	20250121	200200	94190300	97200	97200	97200	97200	0
19	20250121	200100	94190300	97200	97200	97200	97200	0
20	20250121	200000	94190300	97200	97200	97200	97200	0
21	20250121	195900	94190300	97200	97200	97200	97200	0
22	20250121	195800	94190300	97200	97200	97200	97200	0
23	20250121	195700	94190300	97200	97200	97200	97200	0
24	20250121	195600	94190300	97200	97200	97200	97200	0
25	20250121	195500	94190300	97200	97200	97200	97200	0
26	20250121	195400	94190300	97200	97200	97200	97200	0
27	20250121	195300	94190300	97200	97200	97200	97200	0
28	20250121	195200	94190300	97200	97200	97200	97200	0
29	20250121	195100	94190300	97200	97200	97200	97200	0
30	20250121	195000	94190300	97200	97200	97200	97200	0
31	20250121	194900	94190300	97200	97200	97200	97200	0
32	20250121	194800	94190300	97200	97200	97200	97200	42
33	20250121	194700	94190300	97200	97200	97200	97200	0
34	20250121	194600	94190300	97200	97200	97200	97200	0
35	20250121	194500	94190300	97200	97200	97200	97200	0
36	20250121	194400	94190300	97200	97200	97200	97200	0
37	20250121	194300	94190300	97200	97200	97200	97200	0
38	20250121	194200	94190300	97200	97200	97200	97200	0
39	20250121	194100	94190300	97200	97200	97200	97200	0
40	20250121	194000	94190300	97200	97200	97200	97200	0
41	20250121	193900	94190300	97200	97200	97200	97200	0
42	20250121	193800	94190300	97200	97200	97200	97200	0
43	20250121	193700	94190300	97200	97200	97200	97200	0
44	20250121	193600	94190300	97200	97200	97200	97200	0
45	20250121	193500	94190300	97200	97200	97200	97200	0
46	20250121	193400	94190300	97200	97200	97200	97200	0
47	20250121	193300	94190300	97200	97200	97200	97200	0
48	20250121	193200	94190300	97200	97200	97200	97200	0
49	20250121	193100	94190300	97200	97200	97200	97200	0
50	20250121	193000	94190300	97200	97200	97200	97200	0
51	20250121	192900	94190300	97200	97200	97200	97200	0
52	20250121	192800	94190300	97200	97200	97200	97200	0
53	20250121	192700	94190300	97200	97200	97200	97200	0
54	20250121	192600	94190300	97200	97200	97200	97200	0
55	20250121	192500	94190300	97200	97200	97200	97200	0
56	20250121	192400	94190300	97200	97200	97200	97200	0
57	20250121	192300	94190300	97200	97200	97200	97200	0
58	20250121	192200	94190300	97200	97200	97200	97200	0
59	20250121	192100	94190300	97200	97200	97200	97200	0
60	20250121	192000	94190300	97200	97200	97200	97200	0
61	20250121	191900	94190300	97200	97200	97200	97200	0
62	20250121	191800	94190300	97200	97200	97200	97200	42
63	20250121	191700	94190300	97200	97200	97200	97200	0
64	20250121	191600	94190300	97200	97200	97200	97200	0
65	20250121	191500	94190300	97200	97200	97200	97200	0
66	20250121	191400	94190300	97200	97200	97200	97200	0
67	20250121	191300	94190300	97200	97200	97200	97200	0
68	20250121	191200	94190300	97200	97200	97200	97200	0
69	20250121	191100	94190300	97200	97200	97200	97200	0
70	20250121	191000	94190300	97200	97200	97200	97200	0
71	20250121	190900	94190300	97200	97200	97200	97200	0
72	20250121	190800	94190300	97200	97200	97200	97200	0
73	20250121	190700	94190300	97200	97200	97200	97200	0
74	20250121	190600	94190300	97200	97200	97200	97200	0
75	20250121	190500	94190300	97200	97200	97200	97200	0
76	20250121	190400	94190300	97200	97200	97200	97200	0
77	20250121	190300	94190300	97200	97200	97200	97200	0
78	20250121	190200	94190300	97200	97200	97200	97200	0
79	20250121	190100	94190300	97200	97200	97200	97200	0
80	20250121	190000	94190300	97200	97200	97200	97200	0
81	20250121	185900	94190300	97200	97200	97200	97200	0
82	20250121	185800	94190300	97200	97200	97200	97200	0
83	20250121	185700	94190300	97200	97200	97200	97200	0
84	20250121	185600	94190300	97200	97200	97200	97200	0
85	20250121	185500	94190300	97200	97200	97200	97200	0
86	20250121	185400	94190300	97200	97200	97200	97200	0
87	20250121	185300	94190300	97200	97200	97200	97200	0
88	20250121	185200	94190300	97200	97200	97200	97200	0
89	20250121	185100	94190300	97200	97200	97200	97200	0
90	20250121	185000	94190300	97200	97200	97200	97200	0
91	20250121	184900	94190300	97200	97200	97200	97200	0
92	20250121	184800	94190300	97200	97200	97200	97200	42
93	20250121	184700	94190300	97200	97200	97200	97200	0
94	20250121	184600	94190300	97200	97200	97200	97200	0
95	20250121	184500	94190300	97200	97200	97200	97200	0
96	20250121	184400	94190300	97200	97200	97200	97200	0
97	20250121	184300	94190300	97200	97200	97200	97200	0
98	20250121	184200	94190300	97200	97200	97200	97200	0
99	20250121	184100	94190300	97200	97200	97200	97200	0
100	20250121	184000	94190300	97200	97200	97200	97200	0
101	20250121	183900	94190300	97200	97200	97200	97200	0
102	20250121	183800	94190300	97200	97200	97200	97200	0
103	20250121	183700	94190300	97200	97200	97200	97200	0
104	20250121	183600	94190300	97200	97200	97200	97200	0
105	20250121	183500	94190300	97200	97200	97200	97200	0
106	20250121	183400	94190300	97200	97200	97200	97200	0
107	20250121	183300	94190300	97200	97200	97200	97200	0
108	20250121	183200	94190300	97200	97200	97200	97200	0
109	20250121	183100	94190300	97200	97200	97200	97200	0
110	20250121	183000	94190300	97200	97200	97200	97200	0
111	20250121	182900	94190300	97200	97200	97200	97200	0
112	20250121	182800	94190300	97200	97200	97200	97200	0
113	20250121	182700	94190300	97200	97200	97200	97200	0
114	20250121	182600	94190300	97200	97200	97200	97200	0
115	20250121	182500	94190300	97200	97200	97200	97200	0
116	20250121	182400	94190300	97200	97200	97200	97200	0
117	20250121	182300	94190300	97200	97200	97200	97200	0
118	20250121	182200	94190300	97200	97200	97200	97200	0
119	20250121	182100	94190300	97200	97200	97200	97200	0
120	20250121	182000	94190300	97200	97200	97200	97200	0
121	20250121	181900	94190300	97200	97200	97200	97200	0
122	20250121	181800	94190300	97200	97200	97200	97200	42
123	20250121	181700	94190300	97200	97200	97200	97200	0
124	20250121	181600	94190300	97200	97200	97200	97200	0
125	20250121	181500	94190300	97200	97200	97200	97200	0
126	20250121	181400	94190300	97200	97200	97200	97200	0
127	20250121	181300	94190300	97200	97200	97200	97200	0
128	20250121	181200	94190300	97200	97200	97200	97200	0
129	20250121	181100	94190300	97200	97200	97200	97200	0
130	20250121	181000	94190300	97200	97200	97200	97200	0
131	20250121	180900	94190300	97200	97200	97200	97200	0
132	20250121	180800	94190300	97200	97200	97200	97200	0
133	20250121	180700	94190300	97200	97200	97200	97200	0
134	20250121	180600	94190300	97200	97200	97200	97200	0
135	20250121	180500	94190300	97200	97200	97200	97200	0
136	20250121	180400	94190300	97200	97200	97200	97200	0
137	20250121	180300	94190300	97200	97200	97200	97200	0
138	20250121	180200	94190300	97200	97200	97200	97200	0
139	20250121	180100	94190300	97200	97200	97200	97200	0
140	20250121	180000	94190300	97200	97200	97200	97200	0
141	20250121	175900	94190300	97200	97200	97200	97200	0
142	20250121	175800	94190300	97200	97200	97200	97200	0
143	20250121	175700	94190300	97200	97200	97200	97200	0
144	20250121	175600	94190300	97200	97200	97200	97200	0
145	20250121	175500	94190300	97200	97200	97200	97200	0
146	20250121	175400	94190300	97200	97200	97200	97200	0
147	20250121	175300	94190300	97200	97200	97200	97200	0
148	20250121	175200	94190300	97200	97200	97200	97200	0
149	20250121	175100	94190300	97200	97200	97200	97200	0
150	20250121	175000	94190300	97200	97200	97200	97200	0
151	20250121	174900	94190300	97200	97200	97200	97200	0
152	20250121	174800	94190300	97200	97200	97200	97200	42
153	20250121	174700	94190300	97200	97200	97200	97200	0
154	20250121	174600	94190300	97200	97200	97200	97200	0
155	20250121	174500	94190300	97200	97200	97200	97200	0
156	20250121	174400	94190300	97200	97200	97200	97200	0
157	20250121	174300	94190300	97200	97200	97200	97200	0
158	20250121	174200	94190300	97200	97200	97200	97200	0
159	20250121	174100	94190300	97200	97200	97200	97200	0
160	20250121	174000	94190300	97200	97200	97200	97200	0
161	20250121	173900	94190300	97200	97200	97200	97200	0
162	20250121	173800	94190300	97200	97200	97200	97200	0
163	20250121	173700	94190300	97200	97200	97200	97200	0
164	20250121	173600	94190300	97200	97200	97200	97200	0
165	20250121	173500	94190300	97200	97200	97200	97200	0
166	20250121	173400	94190300	97200	97200	97200	97200	0
167	20250121	173300	94190300	97200	97200	97200	97200	0
168	20250121	173200	94190300	97200	97200	97200	97200	0
169	20250121	173100	94190300	97200	97200	97200	97200	0
170	20250121	173000	94190300	97200	97200	97200	97200	0
171	20250121	172900	94190300	97200	97200	97200	97200	0
172	20250121	172800	94190300	97200	97200	97200	97200	0
173	20250121	172700	94190300	97200	97200	97200	97200	0
174	20250121	172600	94190300	97200	97200	97200	97200	0
175	20250121	172500	94190300	97200	97200	97200	97200	0
176	20250121	172400	94190300	97200	97200	97200	97200	0
177	20250121	172300	94190300	97200	97200	97200	97200	0
178	20250121	172200	94190300	97200	97200	97200	97200	0
179	20250121	172100	94190300	97200	97200	97200	97200	0
180	20250121	172000	94190300	97200	97200	97200	97200	0
181	20250121	171900	94190300	97200	97200	97200	97200	0
182	20250121	171800	94190300	97200	97200	97200	97200	42
183	20250121	171700	94190300	97200	97200	97200	97200	0
184	20250121	171600	94190300	97200	97200	97200	97200	0
185	20250121	171500	94190300	97200	97200	97200	97200	0
186	20250121	171400	94190300	97200	97200	97200	97200	0
187	20250121	171300	94190300	97200	97200	97200	97200	0
188	20250121	171200	94190300	97200	97200	97200	97200	0
189	20250121	171100	94190300	97200	97200	97200	97200	0
190	20250121	171000	94190300	97200	97200	97200	97200	0
191	20250121	170900	94190300	97200	97200	97200	97200	0
192	20250121	170800	94190300	97200	97200	97200	97200	0
193	20250121	170700	94190300	97200	97200	97200	97200	0
194	20250121	170600	94190300	97200	97200	97200	97200	0
195	20250121	170500	94190300	97200	97200	97200	97200	0
196	20250121	170400	94190300	97200	97200	97200	97200	0
197	20250121	170300	94190300	97200	97200	97200	97200	0
198	20250121	170200	94190300	97200	97200	97200	97200	0
199	20250121	170100	94190300	97200	97200	97200	97200	0
200	20250121	170000	94190300	97200	97200	97200	97200	0
201	20250121	165900	94190300	97200	97200	97200	97200	0
202	20250121	165800	94190300	97200	97200	97200	97200	0
203	20250121	165700	94190300	97200	97200	97200	97200	0
204	20250121	165600	94190300	97200	97200	97200	97200	0
205	20250121	165500	94190300	97200	97200	97200	97200	0
206	20250121	165400	94190300	97200	97200	97200	97200	0
207	20250121	165300	94190300	97200	97200	97200	97200	0
208	20250121	165200	94190300	97200	97200	97200	97200	0
209	20250121	165100	94190300	97200	97200	97200	97200	0
210	20250121	165000	94190300	97200	97200	97200	97200	0
211	20250121	164900	94190300	97200	97200	97200	97200	0
212	20250121	164800	94190300	97200	97200	97200	97200	42
213	20250121	164700	94190300	97200	97200	97200	97200	0
214	20250121	164600	94190300	97200	97200	97200	97200	0
215	20250121	164500	94190300	97200	97200	97200	97200	0
216	20250121	164400	94190300	97200	97200	97200	97200	0
217	20250121	164300	94190300	97200	97200	97200	97200	0
218	20250121	164200	94190300	97200	97200	97200	97200	0
219	20250121	164100	94190300	97200	97200	97200	97200	0
220	20250121	164000	94190300	97200	97200	97200	97200	0
221	20250121	163900	94190300	97200	97200	97200	97200	0
222	20250121	163800	94190300	97200	97200	97200	97200	0
223	20250121	163700	94190300	97200	97200	97200	97200	0
224	20250121	163600	94190300	97200	97200	97200	97200	0
225	20250121	163500	94190300	97200	97200	97200	97200	0
226	20250121	163400	94190300	97200	97200	97200	97200	0
227	20250121	163300	94190300	97200	97200	97200	97200	0
228	20250121	163200	94190300	97200	97200	97200	97200	0
229	20250121	163100	94190300	97200	97200	97200	97200	0
230	20250121	163000	94190300	97200	97200	97200	97200	0
231	20250121	162900	94190300	97200	97200	97200	97200	0
232	20250121	162800	94190300	97200	97200	97200	97200	0
233	20250121	162700	94190300	97200	97200	97200	97200	0
234	20250121	162600	94190300	97200	97200	97200	97200	0
235	20250121	162500	94190300	97200	97200	97200	97200	0
236	20250121	162400	94190300	97200	97200	97200	97200	0
237	20250121	162300	94190300	97200	97200	97200	97200	0
238	20250121	162200	94190300	97200	97200	97200	97200	0
239	20250121	162100	94190300	97200	97200	97200	97200	0
240	20250121	162000	94190300	97200	97200	97200	97200	0
241	20250121	161900	94190300	97200	97200	97200	97200	0
242	20250121	161800	94190300	97200	97200	97200	97200	42
243	20250121	161700	94190300	97200	97200	97200	97200	0
244	20250121	161600	94190300	97200	97200	97200	97200	0
245	20250121	161500	94190300	97200	97200	97200	97200	0
246	20250121	161400	94190300	97200	97200	97200	97200	0
247	20250121	161300	94190300	97200	97200	97200	97200	0
248	20250121	161200	94190300	97200	97200	97200	97200	0
249	20250121	161100	94190300	97200	97200	97200	97200	0
250	20250121	161000	94190300	97200	97200	97200	97200	0
251	20250121	160900	94190300	97200	97200	97200	97200	0
252	20250121	160800	94190300	97200	97200	97200	97200	0
253	20250121	160700	94190300	97200	97200	97200	97200	0
254	20250121	160600	94190300	97200	97200	97200	97200	0
255	20250121	160500	94190300	97200	97200	97200	97200	0
256	20250121	160400	94190300	97200	97200	97200	97200	0
257	20250121	160300	94190300	97200	97200	97200	97200	0
258	20250121	160200	94190300	97200	97200	97200	97200	0
259	20250121	160100	94190300	97200	97200	97200	97200	0
260	20250121	160000	94190300	97200	97200	97200	97200	0
261	20250121	155900	94190300	97200	97200	97200	97200	0
262	20250121	155800	94190300	97200	97200	97200	97200	0
263	20250121	155700	94190300	97200	97200	97200	97200	0
264	20250121	155600	94190300	97200	97200	97200	97200	0
265	20250121	155500	94190300	97200	97200	97200	97200	0
266	20250121	155400	94190300	97200	97200	97200	97200	0
267	20250121	155300	94190300	97200	97200	97200	97200	0
268	20250121	155200	94190300	97200	97200	97200	97200	0
269	20250121	155100	94190300	97200	97200	97200	97200	0
270	20250121	155000	94190300	97200	97200	97200	97200	0
271	20250121	154900	94190300	97200	97200	97200	97200	0
272	20250121	154800	94190300	97200	97200	97200	97200	42
273	20250121	154700	94190300	97200	97200	97200	97200	0
274	20250121	154600	94190300	97200	97200	97200	97200	0
275	20250121	154500	94190300	97200	97200	97200	97200	0
276	20250121	154400	94190300	97200	97200	97200	97200	0
277	20250121	154300	94190300	97200	97200	97200	97200	0
278	20250121	154200	94190300	97200	97200	97200	97200	0
279	20250121	154100	94190300	97200	97200	97200	97200	0
280	20250121	154000	94190300	97200	97200	97200	97200	0
281	20250121	153900	94190300	97200	97200	97200	97200	0
282	20250121	153800	94190300	97200	97200	97200	97200	0
283	20250121	153700	94190300	97200	97200	97200	97200	0
284	20250121	153600	94190300	97200	97200	97200	97200	0
285	20250121	153500	94190300	97200	97200	97200	97200	0
286	20250121	153400	94190300	97200	97200	97200	97200	0
287	20250121	153300	94190300	97200	97200	97200	97200	0
288	20250121	153200	94190300	97200	97200	97200	97200	0
289	20250121	153100	94190300	97200	97200	97200	97200	0
290	20250121	153000	94190300	97200	97200	97200	97200	42
291	20250121	152900	90107900	97300	97300	97300	97300	0
292	20250121	152800	90107900	97300	97300	97300	97300	0
293	20250121	152700	90107900	97300	97300	97300	97300	0
294	20250121	152600	90107900	97300	97300	97300	97300	0
295	20250121	152500	90107900	97300	97300	97300	97300	0
296	20250121	152400	90107900	97300	97300	97300	97300	0
297	20250121	152300	90107900	97300	97300	97300	97300	0
298	20250121	152200	90107900	97300	97300	97300	97300	0
299	20250121	152100	90107900	97300	97300	97300	97300	0
300	20250121	152000	90107900	97300	97300	97300	97300	0
301	20250121	151900	90107900	97300	97300	97300	97300	0
302	20250121	151800	90107900	97300	97300	97300	97300	0
303	20250121	151700	90107900	97300	97300	97300	97300	0
304	20250121	151600	90107900	97300	97300	97300	97300	10
305	20250121	151500	89134900	97300	97300	97300	97300	0
306	20250121	151400	89134900	97300	97300	97300	97300	5
307	20250121	151300	88648400	97300	97300	97300	97300	0
308	20250121	151200	88648400	97300	97300	97300	97300	0
309	20250121	151100	88648400	97300	97300	97300	97300	0
310	20250121	151000	88648400	97300	97300	97300	97300	1
311	20250121	150900	88551100	97400	97400	97400	97400	0
312	20250121	150800	88551100	97400	97400	97400	97400	0
313	20250121	150700	88551100	97400	97400	97400	97400	0
314	20250121	150600	88551100	97400	97400	97400	97400	40
315	20250121	150500	84655100	97400	97400	97400	97400	0
316	20250121	150400	84655100	97400	97400	97400	97400	0
317	20250121	150300	84655100	97400	97400	97400	97400	0
318	20250121	150200	84655100	97400	97400	97400	97400	22
319	20250121	150100	82512300	97400	97400	97400	97400	1
320	20250121	150000	82414900	97500	97500	97500	97500	0
321	20250121	145900	82414900	97500	97500	97500	97500	0
322	20250121	145800	82414900	97500	97500	97500	97500	0
323	20250121	145700	82414900	97500	97500	97500	97500	0
324	20250121	145600	82414900	97500	97600	97600	97500	38
325	20250121	145500	78708600	97600	97600	97600	97600	0
326	20250121	145400	78708600	97600	97600	97600	97600	0
327	20250121	145300	78708600	97600	97600	97600	97600	0
328	20250121	145200	78708600	97600	97600	97600	97600	1
329	20250121	145100	78611000	97500	97500	97500	97500	0
330	20250121	145000	78611000	97500	97500	97500	97500	0
331	20250121	144900	78611000	97500	97500	97500	97500	0
332	20250121	144800	78611000	97500	97500	97500	97500	0
333	20250121	144700	78611000	97500	97500	97500	97500	0
334	20250121	144600	78611000	97500	97500	97500	97500	0
335	20250121	144500	78611000	97500	97500	97500	97500	0
336	20250121	144400	78611000	97500	97500	97500	97500	0
337	20250121	144300	78611000	97500	97500	97500	97500	0
338	20250121	144200	78611000	97500	97500	97500	97500	0
339	20250121	144100	78611000	97500	97500	97500	97500	0
340	20250121	144000	78611000	97500	97500	97500	97500	0
341	20250121	143900	78611000	97500	97500	97500	97500	0
342	20250121	143800	78611000	97500	97500	97500	97500	0
343	20250121	143700	78611000	97500	97500	97500	97500	0
344	20250121	143600	78611000	97500	97500	97500	97500	0
345	20250121	143500	78611000	97500	97500	97500	97500	0
346	20250121	143400	78611000	97500	97600	97600	97500	10
347	20250121	143300	77635400	97700	97700	97700	97700	0
348	20250121	143200	77635400	97700	97700	97700	97700	0
349	20250121	143100	77635400	97700	97700	97700	97700	0
350	20250121	143000	77635400	97700	97700	97700	97700	0
351	20250121	142900	77635400	97700	97700	97700	97700	0
352	20250121	142800	77635400	97700	97700	97700	97700	0
353	20250121	142700	77635400	97700	97700	97700	97700	0
354	20250121	142600	77635400	97700	97700	97700	97700	0
355	20250121	142500	77635400	97700	97700	97700	97700	0
356	20250121	142400	77635400	97700	97700	97700	97700	2
357	20250121	142300	77440000	97700	97700	97700	97700	4
358	20250121	142200	77049200	97700	97700	97700	97700	37
359	20250121	142100	73434300	97600	97600	97600	97600	0
360	20250121	142000	73434300	97600	97600	97600	97600	0
361	20250121	141900	73434300	97600	97600	97600	97600	0
362	20250121	141800	73434300	97600	97600	97600	97600	0
363	20250121	141700	73434300	97600	97600	97600	97600	0
364	20250121	141600	73434300	97600	97600	97600	97600	0
365	20250121	141500	73434300	97600	97600	97600	97600	0
366	20250121	141400	73434300	97600	97600	97600	97600	0
367	20250121	141300	73434300	97600	97600	97600	97600	0
368	20250121	141200	73434300	97600	97600	97600	97600	0
369	20250121	141100	73434300	97600	97600	97600	97600	0
370	20250121	141000	73434300	97600	97600	97600	97600	11
371	20250121	140900	72360700	97600	97600	97600	97600	0
372	20250121	140800	72360700	97600	97600	97600	97600	0
373	20250121	140700	72360700	97600	97600	97600	97600	2
374	20250121	140600	72165500	97600	97600	97600	97600	0
375	20250121	140500	72165500	97600	97600	97600	97600	0
376	20250121	140400	72165500	97600	97600	97600	97600	0
377	20250121	140300	72165500	97600	97600	97600	97600	0
378	20250121	140200	72165500	97600	97700	97700	97600	19
379	20250121	140100	70310900	97600	97600	97600	97600	0
380	20250121	140000	70310900	97600	97600	97600	97600	10
381	20250121	135900	69334900	97600	97600	97600	97600	20
382	20250121	135800	67382900	97700	97700	97700	97700	0
383	20250121	135700	67382900	97700	97700	97700	97700	21
384	20250121	135600	65331200	97800	97800	97800	97800	0
385	20250121	135500	65331200	97800	97800	97800	97800	0
386	20250121	135400	65331200	97800	97800	97800	97800	5
387	20250121	135300	64842200	97800	97800	97800	97800	0
388	20250121	135200	64842200	97800	97800	97800	97800	0
389	20250121	135100	64842200	97800	97800	97800	97800	0
390	20250121	135000	64842200	97800	97800	97800	97800	35
391	20250121	134900	61419200	97800	97800	97800	97800	1
392	20250121	134800	61321400	97800	97800	97800	97800	0
393	20250121	134700	61321400	97800	97800	97800	97800	0
394	20250121	134600	61321400	97800	97800	97800	97800	0
395	20250121	134500	61321400	97800	97800	97800	97800	17
396	20250121	134400	59658800	97800	97800	97800	97800	0
397	20250121	134300	59658800	97800	97800	97800	97800	1
398	20250121	134200	59561000	97800	97800	97800	97800	0
399	20250121	134100	59561000	97800	97800	97800	97800	0
400	20250121	134000	59561000	97800	97800	97800	97800	0
401	20250121	133900	59561000	97800	97800	97800	97800	0
402	20250121	133800	59561000	97800	97800	97800	97800	0
403	20250121	133700	59561000	97800	97800	97800	97800	12
404	20250121	133600	58387400	97900	97900	97900	97900	0
405	20250121	133500	58387400	97900	97900	97900	97900	0
406	20250121	133400	58387400	97900	97900	97900	97900	0
407	20250121	133300	58387400	97900	97900	97900	97900	0
408	20250121	133200	58387400	97900	97900	97900	97900	1
409	20250121	133100	58289500	97900	97900	97900	97900	4
410	20250121	133000	57897900	97900	97900	97900	97900	0
411	20250121	132900	57897900	97900	97900	97900	97900	0
412	20250121	132800	57897900	97900	97900	97900	97900	0
413	20250121	132700	57897900	97900	97900	97900	97900	1
414	20250121	132600	57800000	97900	97900	97900	97900	0
415	20250121	132500	57800000	97900	97900	97900	97900	0
416	20250121	132400	57800000	97900	97900	97900	97900	0
417	20250121	132300	57800000	97900	97900	97900	97900	0
418	20250121	132200	57800000	97900	97900	97900	97900	0
419	20250121	132100	57800000	97900	97900	97900	97900	0
420	20250121	132000	57800000	97900	97900	97900	97900	0
421	20250121	131900	57800000	97900	97900	97900	97900	0
422	20250121	131800	57800000	97900	97900	97900	97900	0
423	20250121	131700	57800000	97900	97800	97900	97800	21
424	20250121	131600	55745700	97800	97800	97800	97800	4
425	20250121	131500	55354500	97800	97800	97800	97800	0
426	20250121	131400	55354500	97800	97800	97800	97800	0
427	20250121	131300	55354500	97800	97800	97800	97800	0
428	20250121	131200	55354500	97800	97800	97800	97800	0
429	20250121	131100	55354500	97800	97800	97800	97800	0
430	20250121	131000	55354500	97800	97800	97800	97800	0
431	20250121	130900	55354500	97800	97800	97800	97800	1
432	20250121	130800	55256700	97800	97800	97800	97800	1
433	20250121	130700	55158900	97800	97800	97800	97800	0
434	20250121	130600	55158900	97800	97800	97800	97800	0
435	20250121	130500	55158900	97800	97800	97800	97800	0
436	20250121	130400	55158900	97800	97800	97800	97800	0
437	20250121	130300	55158900	97800	97800	97800	97800	0
438	20250121	130200	55158900	97800	97800	97800	97800	0
439	20250121	130100	55158900	97800	97800	97800	97800	0
440	20250121	130000	55158900	97800	97800	97800	97800	0
441	20250121	125900	55158900	97800	97800	97800	97800	1
442	20250121	125800	55061100	97600	97600	97600	97600	0
443	20250121	125700	55061100	97600	97600	97600	97600	0
444	20250121	125600	55061100	97600	97600	97600	97600	0
445	20250121	125500	55061100	97600	97600	97600	97600	0
446	20250121	125400	55061100	97600	97600	97600	97600	0
447	20250121	125300	55061100	97600	97600	97600	97600	0
448	20250121	125200	55061100	97600	97600	97600	97600	0
449	20250121	125100	55061100	97600	97600	97600	97600	0
450	20250121	125000	55061100	97600	97600	97600	97600	0
451	20250121	124900	55061100	97600	97600	97600	97600	0
452	20250121	124800	55061100	97600	97600	97600	97600	5
453	20250121	124700	54573100	97700	97700	97700	97700	0
454	20250121	124600	54573100	97700	97700	97700	97700	0
455	20250121	124500	54573100	97700	97700	97700	97700	0
456	20250121	124400	54573100	97700	97700	97700	97700	0
457	20250121	124300	54573100	97700	97700	97700	97700	0
458	20250121	124200	54573100	97700	97700	97700	97700	0
459	20250121	124100	54573100	97700	97700	97700	97700	0
460	20250121	124000	54573100	97700	97700	97700	97700	0
461	20250121	123900	54573100	97700	97800	97800	97700	33
462	20250121	123800	51347500	97900	97900	97900	97900	0
463	20250121	123700	51347500	97900	97900	97900	97900	0
464	20250121	123600	51347500	97900	97900	97900	97900	5
465	20250121	123500	50858000	97900	97900	97900	97900	0
466	20250121	123400	50858000	97900	97900	97900	97900	0
467	20250121	123300	50858000	97900	97900	97900	97900	0
468	20250121	123200	50858000	97900	97900	97900	97900	0
469	20250121	123100	50858000	97900	97900	97900	97900	1
470	20250121	123000	50760100	97900	97900	97900	97900	0
471	20250121	122900	50760100	97900	97900	97900	97900	0
472	20250121	122800	50760100	97900	97900	97900	97900	0
473	20250121	122700	50760100	97900	97900	97900	97900	0
474	20250121	122600	50760100	97900	97900	97900	97900	0
475	20250121	122500	50760100	97900	97900	97900	97900	0
476	20250121	122400	50760100	97900	97900	97900	97900	0
477	20250121	122300	50760100	97900	97900	97900	97900	0
478	20250121	122200	50760100	97900	97900	97900	97900	0
479	20250121	122100	50760100	97900	97900	97900	97900	3
480	20250121	122000	50466400	98300	98300	98300	98300	0
481	20250121	121900	50466400	98300	98300	98300	98300	0
482	20250121	121800	50466400	98300	98300	98300	98300	0
483	20250121	121700	50466400	98300	98300	98300	98300	0
484	20250121	121600	50466400	98300	98300	98300	98300	0
485	20250121	121500	50466400	98300	98300	98300	98300	0
486	20250121	121400	50466400	98300	98300	98300	98300	0
487	20250121	121300	50466400	98300	98300	98300	98300	0
488	20250121	121200	50466400	98300	98300	98300	98300	0
489	20250121	121100	50466400	98300	98300	98300	98300	0
490	20250121	121000	50466400	98300	98300	98300	98300	0
491	20250121	120900	50466400	98300	98300	98300	98300	0
492	20250121	120800	50466400	98300	98300	98300	98300	0
493	20250121	120700	50466400	98300	98300	98300	98300	0
494	20250121	120600	50466400	98300	98300	98300	98300	0
495	20250121	120500	50466400	98300	98300	98300	98300	0
496	20250121	120400	50466400	98300	98300	98300	98300	1
497	20250121	120300	50368100	97900	97900	97900	97900	0
498	20250121	120200	50368100	97900	97900	97900	97900	0
499	20250121	120100	50368100	97900	97900	97900	97900	0
500	20250121	120000	50368100	97900	97900	97900	97900	0
501	20250121	115900	50368100	97900	97900	97900	97900	0
502	20250121	115800	50368100	97900	97900	97900	97900	0
503	20250121	115700	50368100	97900	97900	97900	97900	0
504	20250121	115600	50368100	97900	97900	97900	97900	0
505	20250121	115500	50368100	97900	97900	97900	97900	1
506	20250121	115400	50270200	98000	98000	98000	98000	0
507	20250121	115300	50270200	98000	98000	98000	98000	0
508	20250121	115200	50270200	98000	98000	98000	98000	0
509	20250121	115100	50270200	98000	98000	98000	98000	0
510	20250121	115000	50270200	98000	98000	98000	98000	0
511	20250121	114900	50270200	98000	98000	98000	98000	0
512	20250121	114800	50270200	98000	98000	98000	98000	0
513	20250121	114700	50270200	98000	98000	98000	98000	0
514	20250121	114600	50270200	98000	98000	98000	98000	1
515	20250121	114500	50172200	98200	98200	98200	98200	0
516	20250121	114400	50172200	98200	98200	98200	98200	0
517	20250121	114300	50172200	98200	98200	98200	98200	0
518	20250121	114200	50172200	98200	98200	98200	98200	0
519	20250121	114100	50172200	98200	98200	98200	98200	0
520	20250121	114000	50172200	98200	98200	98200	98200	0
521	20250121	113900	50172200	98200	98200	98200	98200	0
522	20250121	113800	50172200	98200	98200	98200	98200	0
523	20250121	113700	50172200	98200	98200	98200	98200	0
524	20250121	113600	50172200	98200	98200	98200	98200	0
525	20250121	113500	50172200	98200	98200	98200	98200	0
526	20250121	113400	50172200	98200	98200	98200	98200	0
527	20250121	113300	50172200	98200	98200	98200	98200	0
528	20250121	113200	50172200	98200	98200	98200	98200	0
529	20250121	113100	50172200	98200	98200	98200	98200	0
530	20250121	113000	50172200	98200	98200	98200	98200	1
531	20250121	112900	50074000	98200	98200	98200	98200	0
532	20250121	112800	50074000	98200	98200	98200	98200	0
533	20250121	112700	50074000	98200	98200	98200	98200	13
534	20250121	112600	48797400	98200	98200	98200	98200	0
535	20250121	112500	48797400	98200	98200	98200	98200	0
536	20250121	112400	48797400	98200	98200	98200	98200	0
537	20250121	112300	48797400	98200	98200	98200	98200	0
538	20250121	112200	48797400	98200	98200	98200	98200	2
539	20250121	112100	48601000	98200	98200	98200	98200	0
540	20250121	112000	48601000	98200	98200	98200	98200	3
541	20250121	111900	48306400	98200	98200	98200	98200	1
542	20250121	111800	48208200	98200	98200	98200	98200	1
543	20250121	111700	48110000	98400	98300	98400	98300	4
544	20250121	111600	47716700	98300	98300	98300	98300	0
545	20250121	111500	47716700	98300	98300	98300	98300	0
546	20250121	111400	47716700	98300	98300	98300	98300	57
547	20250121	111300	42113600	98300	98300	98300	98300	0
548	20250121	111200	42113600	98300	98300	98300	98300	5
549	20250121	111100	41622100	98200	97900	98200	97900	85
550	20250121	111000	33285200	97900	97900	97900	97900	0
551	20250121	110900	33285200	97900	97900	97900	97900	0
552	20250121	110800	33285200	97900	97900	97900	97900	1
553	20250121	110700	33187300	97800	97800	97800	97800	0
554	20250121	110600	33187300	97800	97900	97900	97800	22
555	20250121	110500	31035500	97900	97900	97900	97900	0
556	20250121	110400	31035500	97900	97900	97900	97900	0
557	20250121	110300	31035500	97900	97900	97900	97900	0
558	20250121	110200	31035500	97900	97900	97900	97900	0
559	20250121	110100	31035500	97900	97900	97900	97900	0
560	20250121	110000	31035500	97900	97900	97900	97900	0
561	20250121	105900	31035500	97900	97900	97900	97900	0
562	20250121	105800	31035500	97900	97900	97900	97900	0
563	20250121	105700	31035500	97900	97900	97900	97900	0
564	20250121	105600	31035500	97900	97900	97900	97900	0
565	20250121	105500	31035500	97900	97900	97900	97900	1
566	20250121	105400	30937600	97800	97800	97800	97800	0
567	20250121	105300	30937600	97800	97800	97800	97800	0
568	20250121	105200	30937600	97800	97800	97800	97800	0
569	20250121	105100	30937600	97800	97700	97800	97700	38
570	20250121	105000	27221300	97700	97700	97700	97700	0
571	20250121	104900	27221300	97700	97700	97700	97700	0
572	20250121	104800	27221300	97700	97700	97700	97700	0
573	20250121	104700	27221300	97700	97700	97700	97700	0
574	20250121	104600	27221300	97700	97700	97700	97700	0
575	20250121	104500	27221300	97700	97700	97700	97700	0
576	20250121	104400	27221300	97700	97700	97700	97700	0
577	20250121	104300	27221300	97700	97700	97700	97700	0
578	20250121	104200	27221300	97700	97700	97700	97700	0
579	20250121	104100	27221300	97700	97700	97700	97700	1
580	20250121	104000	27123600	97700	97700	97700	97700	32
581	20250121	103900	23997200	97600	97600	97600	97600	0
582	20250121	103800	23997200	97600	97600	97600	97600	0
583	20250121	103700	23997200	97600	97600	97600	97600	0
584	20250121	103600	23997200	97600	97600	97600	97600	0
585	20250121	103500	23997200	97600	97600	97600	97600	7
586	20250121	103400	23314000	97600	97600	97600	97600	0
587	20250121	103300	23314000	97600	97600	97600	97600	0
588	20250121	103200	23314000	97600	97600	97600	97600	0
589	20250121	103100	23314000	97600	97600	97600	97600	0
590	20250121	103000	23314000	97600	97600	97600	97600	0
591	20250121	102900	23314000	97600	97600	97600	97600	0
592	20250121	102800	23314000	97600	97600	97600	97600	3
593	20250121	102700	23021200	97600	97600	97600	97600	0
594	20250121	102600	23021200	97600	97600	97600	97600	0
595	20250121	102500	23021200	97600	97600	97600	97600	1
596	20250121	102400	22923600	97800	97800	97800	97800	0
597	20250121	102300	22923600	97800	97900	97900	97800	6
598	20250121	102200	22336700	97900	97900	97900	97900	1
599	20250121	102100	22238800	98000	98000	98000	98000	0
600	20250121	102000	22238800	98000	98000	98000	98000	0
601	20250121	101900	22238800	98000	98000	98000	98000	0
602	20250121	101800	22238800	98000	98000	98000	98000	0
603	20250121	101700	22238800	98000	98000	98000	98000	1
604	20250121	101600	22140800	97800	97800	97800	97800	1
605	20250121	101500	22043000	98000	98000	98000	98000	0
606	20250121	101400	22043000	98000	98000	98000	98000	0
607	20250121	101300	22043000	98000	98000	98000	98000	1
608	20250121	101200	21945000	97800	97800	97800	97800	0
609	20250121	101100	21945000	97800	97800	97800	97800	0
610	20250121	101000	21945000	97800	97800	97800	97800	0
611	20250121	100900	21945000	97800	97800	97800	97800	0
612	20250121	100800	21945000	97800	97800	97800	97800	2
613	20250121	100700	21749400	97700	97700	97700	97700	0
614	20250121	100600	21749400	97700	97700	97700	97700	0
615	20250121	100500	21749400	97700	97700	97700	97700	0
616	20250121	100400	21749400	97700	97700	97700	97700	0
617	20250121	100300	21749400	97700	97800	97800	97700	2
618	20250121	100200	21553900	97700	97700	97700	97700	0
619	20250121	100100	21553900	97700	97800	97800	97700	4
620	20250121	100000	21163000	97700	98100	98100	97700	56
621	20250121	095900	15690600	97900	97900	97900	97900	0
622	20250121	095800	15690600	97900	97900	97900	97900	0
623	20250121	095700	15690600	97900	97900	97900	97900	0
624	20250121	095600	15690600	97900	97900	97900	97900	0
625	20250121	095500	15690600	97900	97900	97900	97900	0
626	20250121	095400	15690600	97900	97900	97900	97900	0
627	20250121	095300	15690600	97900	97900	97900	97900	10
628	20250121	095200	14711600	98000	98000	98000	98000	0
629	20250121	095100	14711600	98000	98000	98000	98000	0
630	20250121	095000	14711600	98000	98000	98000	98000	0
631	20250121	094900	14711600	98000	98000	98000	98000	1
632	20250121	094800	14613600	98100	98100	98100	98100	0
633	20250121	094700	14613600	98100	98100	98100	98100	0
634	20250121	094600	14613600	98100	98100	98100	98100	0
635	20250121	094500	14613600	98100	98100	98100	98100	0
636	20250121	094400	14613600	98100	98100	98100	98100	1
637	20250121	094300	14515500	98100	98100	98100	98100	0
638	20250121	094200	14515500	98100	98100	98100	98100	2
639	20250121	094100	14319300	98200	98200	98200	98200	0
640	20250121	094000	14319300	98200	98200	98200	98200	0
641	20250121	093900	14319300	98200	98200	98200	98200	0
642	20250121	093800	14319300	98200	98200	98200	98200	0
643	20250121	093700	14319300	98200	98200	98200	98200	0
644	20250121	093600	14319300	98200	98200	98200	98200	1
645	20250121	093500	14221100	98200	98200	98200	98200	1
646	20250121	093400	14122900	98200	98100	98200	98100	90
647	20250121	093300	5285800	98200	98100	98200	98100	2
648	20250121	093200	5089500	98200	98200	98200	98200	0
649	20250121	093100	5089500	98200	98100	98200	98100	8
650	20250121	093000	4304300	97700	97700	97700	97700	0
651	20250121	092900	4304300	97700	97700	97700	97700	10
652	20250121	092800	3327300	97600	97600	97600	97600	0
653	20250121	092700	3327300	97600	97600	97600	97600	0
654	20250121	092600	3327300	97600	97600	97600	97600	0
655	20250121	092500	3327300	97600	97600	97600	97600	0
656	20250121	092400	3327300	97600	97600	97600	97600	2
657	20250121	092300	3132100	97700	97600	97700	97600	5
658	20250121	092200	2643900	97600	97600	97600	97600	1
659	20250121	092100	2546300	97500	97700	97700	97500	5
660	20250121	092000	2058000	98100	98100	98100	98100	0
661	20250121	091900	2058000	98100	98100	98100	98100	0
662	20250121	091800	2058000	98100	98100	98100	98100	0
663	20250121	091700	2058000	98100	98100	98100	98100	10
664	20250121	091600	1077000	98100	98100	98100	98100	0
665	20250121	091500	1077000	98100	98100	98100	98100	0
666	20250121	091400	1077000	98100	98100	98100	98100	0
667	20250121	091300	1077000	98100	98100	98100	98100	0
668	20250121	091200	1077000	98100	98100	98100	98100	0
669	20250121	091100	1077000	98100	97800	98100	97800	8
670	20250121	091000	292800	97500	97500	97500	97500	0
671	20250121	090900	292800	97500	97500	97500	97500	0
672	20250121	090800	292800	97500	97500	97500	97500	0
673	20250121	090700	292800	97500	97500	97500	97500	0
674	20250121	090600	292800	97500	97500	97500	97500	0
675	20250121	090500	292800	97500	97500	97500	97500	0
676	20250121	090400	292800	97500	97500	97500	97500	0
677	20250121	090300	292800	97500	97500	97500	97500	0
678	20250121	090200	292800	97500	97500	97500	97500	0
679	20250121	090100	292800	97500	97500	97500	97500	0
680	20250121	090000	292800	97500	97500	97500	97500	2