KissMeData/002840/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183800	291151700	185100	185100	185100	185100	103
3	20250102	183700	291151700	185100	185100	185100	185100	0
4	20250102	183600	291151700	185100	185100	185100	185100	0
5	20250102	183500	291151700	185100	185100	185100	185100	0
6	20250102	183400	291151700	185100	185100	185100	185100	0
7	20250102	183300	291151700	185100	185100	185100	185100	0
8	20250102	183200	291151700	185100	185100	185100	185100	0
9	20250102	183100	291151700	185100	185100	185100	185100	0
10	20250102	183000	291151700	185100	185100	185100	185100	0
11	20250102	182900	291151700	185100	185100	185100	185100	0
12	20250102	182800	291151700	185100	185100	185100	185100	0
13	20250102	182700	291151700	185100	185100	185100	185100	0
14	20250102	182600	291151700	185100	185100	185100	185100	0
15	20250102	182500	291151700	185100	185100	185100	185100	0
16	20250102	182400	291151700	185100	185100	185100	185100	0
17	20250102	182300	291151700	185100	185100	185100	185100	0
18	20250102	182200	291151700	185100	185100	185100	185100	0
19	20250102	182100	291151700	185100	185100	185100	185100	0
20	20250102	182000	291151700	185100	185100	185100	185100	0
21	20250102	181900	291151700	185100	185100	185100	185100	0
22	20250102	181800	291151700	185100	185100	185100	185100	0
23	20250102	181700	291151700	185100	185100	185100	185100	0
24	20250102	181600	291151700	185100	185100	185100	185100	0
25	20250102	181500	291151700	185100	185100	185100	185100	0
26	20250102	181400	291151700	185100	185100	185100	185100	0
27	20250102	181300	291151700	185100	185100	185100	185100	0
28	20250102	181200	291151700	185100	185100	185100	185100	0
29	20250102	181100	291151700	185100	185100	185100	185100	0
30	20250102	181000	291151700	185100	185100	185100	185100	0
31	20250102	180900	291151700	185100	185100	185100	185100	0
32	20250102	180800	291151700	185100	185100	185100	185100	103
33	20250102	180700	291151700	185100	185100	185100	185100	0
34	20250102	180600	291151700	185100	185100	185100	185100	0
35	20250102	180500	291151700	185100	185100	185100	185100	0
36	20250102	180400	291151700	185100	185100	185100	185100	0
37	20250102	180300	291151700	185100	185100	185100	185100	0
38	20250102	180200	291151700	185100	185100	185100	185100	0
39	20250102	180100	291151700	185100	185100	185100	185100	0
40	20250102	180000	291151700	185100	185100	185100	185100	0
41	20250102	175900	291151700	185100	185100	185100	185100	0
42	20250102	175800	291151700	185100	185100	185100	185100	0
43	20250102	175700	291151700	185100	185100	185100	185100	0
44	20250102	175600	291151700	185100	185100	185100	185100	0
45	20250102	175500	291151700	185100	185100	185100	185100	0
46	20250102	175400	291151700	185100	185100	185100	185100	0
47	20250102	175300	291151700	185100	185100	185100	185100	0
48	20250102	175200	291151700	185100	185100	185100	185100	0
49	20250102	175100	291151700	185100	185100	185100	185100	0
50	20250102	175000	291151700	185100	185100	185100	185100	0
51	20250102	174900	291151700	185100	185100	185100	185100	0
52	20250102	174800	291151700	185100	185100	185100	185100	0
53	20250102	174700	291151700	185100	185100	185100	185100	0
54	20250102	174600	291151700	185100	185100	185100	185100	0
55	20250102	174500	291151700	185100	185100	185100	185100	0
56	20250102	174400	291151700	185100	185100	185100	185100	0
57	20250102	174300	291151700	185100	185100	185100	185100	0
58	20250102	174200	291151700	185100	185100	185100	185100	0
59	20250102	174100	291151700	185100	185100	185100	185100	0
60	20250102	174000	291151700	185100	185100	185100	185100	0
61	20250102	173900	291151700	185100	185100	185100	185100	0
62	20250102	173800	291151700	185100	185100	185100	185100	103
63	20250102	173700	291151700	185100	185100	185100	185100	0
64	20250102	173600	291151700	185100	185100	185100	185100	0
65	20250102	173500	291151700	185100	185100	185100	185100	0
66	20250102	173400	291151700	185100	185100	185100	185100	0
67	20250102	173300	291151700	185100	185100	185100	185100	0
68	20250102	173200	291151700	185100	185100	185100	185100	0
69	20250102	173100	291151700	185100	185100	185100	185100	0
70	20250102	173000	291151700	185100	185100	185100	185100	0
71	20250102	172900	291151700	185100	185100	185100	185100	0
72	20250102	172800	291151700	185100	185100	185100	185100	0
73	20250102	172700	291151700	185100	185100	185100	185100	0
74	20250102	172600	291151700	185100	185100	185100	185100	0
75	20250102	172500	291151700	185100	185100	185100	185100	0
76	20250102	172400	291151700	185100	185100	185100	185100	0
77	20250102	172300	291151700	185100	185100	185100	185100	0
78	20250102	172200	291151700	185100	185100	185100	185100	0
79	20250102	172100	291151700	185100	185100	185100	185100	0
80	20250102	172000	291151700	185100	185100	185100	185100	0
81	20250102	171900	291151700	185100	185100	185100	185100	0
82	20250102	171800	291151700	185100	185100	185100	185100	0
83	20250102	171700	291151700	185100	185100	185100	185100	0
84	20250102	171600	291151700	185100	185100	185100	185100	0
85	20250102	171500	291151700	185100	185100	185100	185100	0
86	20250102	171400	291151700	185100	185100	185100	185100	0
87	20250102	171300	291151700	185100	185100	185100	185100	0
88	20250102	171200	291151700	185100	185100	185100	185100	0
89	20250102	171100	291151700	185100	185100	185100	185100	0
90	20250102	171000	291151700	185100	185100	185100	185100	0
91	20250102	170900	291151700	185100	185100	185100	185100	0
92	20250102	170800	291151700	185100	185100	185100	185100	103
93	20250102	170700	291151700	185100	185100	185100	185100	0
94	20250102	170600	291151700	185100	185100	185100	185100	0
95	20250102	170500	291151700	185100	185100	185100	185100	0
96	20250102	170400	291151700	185100	185100	185100	185100	0
97	20250102	170300	291151700	185100	185100	185100	185100	0
98	20250102	170200	291151700	185100	185100	185100	185100	0
99	20250102	170100	291151700	185100	185100	185100	185100	0
100	20250102	170000	291151700	185100	185100	185100	185100	0
101	20250102	165900	291151700	185100	185100	185100	185100	0
102	20250102	165800	291151700	185100	185100	185100	185100	0
103	20250102	165700	291151700	185100	185100	185100	185100	0
104	20250102	165600	291151700	185100	185100	185100	185100	0
105	20250102	165500	291151700	185100	185100	185100	185100	0
106	20250102	165400	291151700	185100	185100	185100	185100	0
107	20250102	165300	291151700	185100	185100	185100	185100	0
108	20250102	165200	291151700	185100	185100	185100	185100	0
109	20250102	165100	291151700	185100	185100	185100	185100	0
110	20250102	165000	291151700	185100	185100	185100	185100	0
111	20250102	164900	291151700	185100	185100	185100	185100	0
112	20250102	164800	291151700	185100	185100	185100	185100	0
113	20250102	164700	291151700	185100	185100	185100	185100	0
114	20250102	164600	291151700	185100	185100	185100	185100	0
115	20250102	164500	291151700	185100	185100	185100	185100	0
116	20250102	164400	291151700	185100	185100	185100	185100	0
117	20250102	164300	291151700	185100	185100	185100	185100	0
118	20250102	164200	291151700	185100	185100	185100	185100	0
119	20250102	164100	291151700	185100	185100	185100	185100	0
120	20250102	164000	291151700	185100	185100	185100	185100	0
121	20250102	163900	291151700	185100	185100	185100	185100	0
122	20250102	163800	291151700	185100	185100	185100	185100	103
123	20250102	163700	291151700	185100	185100	185100	185100	0
124	20250102	163600	291151700	185100	185100	185100	185100	0
125	20250102	163500	291151700	185100	185100	185100	185100	0
126	20250102	163400	291151700	185100	185100	185100	185100	0
127	20250102	163300	291151700	185100	185100	185100	185100	0
128	20250102	163200	291151700	185100	185100	185100	185100	0
129	20250102	163100	291151700	185100	185100	185100	185100	0
130	20250102	163000	291151700	185100	185100	185100	185100	0
131	20250102	162900	291151700	185100	185100	185100	185100	0
132	20250102	162800	291151700	185100	185100	185100	185100	0
133	20250102	162700	291151700	185100	185100	185100	185100	0
134	20250102	162600	291151700	185100	185100	185100	185100	0
135	20250102	162500	291151700	185100	185100	185100	185100	0
136	20250102	162400	291151700	185100	185100	185100	185100	0
137	20250102	162300	291151700	185100	185100	185100	185100	0
138	20250102	162200	291151700	185100	185100	185100	185100	0
139	20250102	162100	291151700	185100	185100	185100	185100	0
140	20250102	162000	291151700	185100	185100	185100	185100	0
141	20250102	161900	291151700	185100	185100	185100	185100	0
142	20250102	161800	291151700	185100	185100	185100	185100	0
143	20250102	161700	291151700	185100	185100	185100	185100	0
144	20250102	161600	291151700	185100	185100	185100	185100	0
145	20250102	161500	291151700	185100	185100	185100	185100	0
146	20250102	161400	291151700	185100	185100	185100	185100	0
147	20250102	161300	291151700	185100	185100	185100	185100	0
148	20250102	161200	291151700	185100	185100	185100	185100	0
149	20250102	161100	291151700	185100	185100	185100	185100	0
150	20250102	161000	291151700	185100	185100	185100	185100	0
151	20250102	160900	291151700	185100	185100	185100	185100	0
152	20250102	160800	291151700	185100	185100	185100	185100	103
153	20250102	160700	291151700	185100	185100	185100	185100	0
154	20250102	160600	291151700	185100	185100	185100	185100	0
155	20250102	160500	291151700	185100	185100	185100	185100	0
156	20250102	160400	291151700	185100	185100	185100	185100	0
157	20250102	160300	291151700	185100	185100	185100	185100	0
158	20250102	160200	291151700	185100	185100	185100	185100	0
159	20250102	160100	291151700	185100	185100	185100	185100	0
160	20250102	160000	291151700	185100	185100	185100	185100	0
161	20250102	155900	291151700	185100	185100	185100	185100	0
162	20250102	155800	291151700	185100	185100	185100	185100	0
163	20250102	155700	291151700	185100	185100	185100	185100	0
164	20250102	155600	291151700	185100	185100	185100	185100	0
165	20250102	155500	291151700	185100	185100	185100	185100	0
166	20250102	155400	291151700	185100	185100	185100	185100	0
167	20250102	155300	291151700	185100	185100	185100	185100	0
168	20250102	155200	291151700	185100	185100	185100	185100	0
169	20250102	155100	291151700	185100	185100	185100	185100	0
170	20250102	155000	291151700	185100	185100	185100	185100	0
171	20250102	154900	291151700	185100	185100	185100	185100	0
172	20250102	154800	291151700	185100	185100	185100	185100	0
173	20250102	154700	291151700	185100	185100	185100	185100	0
174	20250102	154600	291151700	185100	185100	185100	185100	0
175	20250102	154500	291151700	185100	185100	185100	185100	0
176	20250102	154400	291151700	185100	185100	185100	185100	0
177	20250102	154300	291151700	185100	185100	185100	185100	0
178	20250102	154200	291151700	185100	185100	185100	185100	0
179	20250102	154100	291151700	185100	185100	185100	185100	0
180	20250102	154000	291151700	185100	185100	185100	185100	0
181	20250102	153900	291151700	185100	185100	185100	185100	0
182	20250102	153800	291151700	185100	185100	185100	185100	103
183	20250102	153700	291151700	185100	185100	185100	185100	0
184	20250102	153600	291151700	185100	185100	185100	185100	0
185	20250102	153500	291151700	185100	185100	185100	185100	0
186	20250102	153400	291151700	185100	185100	185100	185100	0
187	20250102	153300	291151700	185100	185100	185100	185100	0
188	20250102	153200	291151700	185100	185100	185100	185100	0
189	20250102	153100	291151700	185100	185100	185100	185100	0
190	20250102	153000	291151700	185100	185100	185100	185100	103
191	20250102	152900	272086400	185200	185200	185200	185200	0
192	20250102	152800	272086400	185200	185200	185200	185200	0
193	20250102	152700	272086400	185200	185200	185200	185200	0
194	20250102	152600	272086400	185200	185200	185200	185200	0
195	20250102	152500	272086400	185200	185200	185200	185200	0
196	20250102	152400	272086400	185200	185200	185200	185200	0
197	20250102	152300	272086400	185200	185200	185200	185200	0
198	20250102	152200	272086400	185200	185200	185200	185200	0
199	20250102	152100	272086400	185200	185200	185200	185200	0
200	20250102	152000	272086400	185200	185200	185200	185200	0
201	20250102	151900	272086400	185200	185300	185300	185200	34
202	20250102	151800	265788100	185300	185300	185300	185300	0
203	20250102	151700	265788100	185300	185300	185300	185300	0
204	20250102	151600	265788100	185300	185300	185300	185300	0
205	20250102	151500	265788100	185300	185300	185300	185300	1
206	20250102	151400	265602800	185300	185300	185300	185300	0
207	20250102	151300	265602800	185300	185300	185300	185300	30
208	20250102	151200	260043800	185300	185300	185300	185300	0
209	20250102	151100	260043800	185300	185300	185300	185300	10
210	20250102	151000	258190800	185300	185300	185300	185300	7
211	20250102	150900	256893700	185400	185400	185400	185400	1
212	20250102	150800	256708300	185600	185600	185600	185600	0
213	20250102	150700	256708300	185600	185600	185600	185600	0
214	20250102	150600	256708300	185600	185600	185600	185600	0
215	20250102	150500	256708300	185600	185600	185600	185600	0
216	20250102	150400	256708300	185600	185600	185600	185600	0
217	20250102	150300	256708300	185600	185600	185600	185600	0
218	20250102	150200	256708300	185600	185600	185600	185600	12
219	20250102	150100	254481100	185600	185600	185600	185600	0
220	20250102	150000	254481100	185600	185400	185600	185400	2
221	20250102	145900	254110100	185400	185400	185400	185400	0
222	20250102	145800	254110100	185400	185400	185400	185400	0
223	20250102	145700	254110100	185400	185400	185400	185400	1
224	20250102	145600	253924700	185400	185400	185400	185400	0
225	20250102	145500	253924700	185400	185400	185400	185400	0
226	20250102	145400	253924700	185400	185400	185400	185400	0
227	20250102	145300	253924700	185400	185400	185400	185400	0
228	20250102	145200	253924700	185400	185400	185400	185400	0
229	20250102	145100	253924700	185400	185400	185400	185400	0
230	20250102	145000	253924700	185400	185400	185400	185400	1
231	20250102	144900	253739300	185400	185400	185400	185400	0
232	20250102	144800	253739300	185400	185400	185400	185400	0
233	20250102	144700	253739300	185400	185400	185400	185400	0
234	20250102	144600	253739300	185400	185400	185400	185400	0
235	20250102	144500	253739300	185400	185400	185400	185400	0
236	20250102	144400	253739300	185400	185400	185400	185400	1
237	20250102	144300	253553900	185300	185300	185300	185300	0
238	20250102	144200	253553900	185300	185300	185300	185300	0
239	20250102	144100	253553900	185300	185300	185300	185300	0
240	20250102	144000	253553900	185300	185300	185300	185300	0
241	20250102	143900	253553900	185300	185300	185300	185300	0
242	20250102	143800	253553900	185300	185300	185300	185300	0
243	20250102	143700	253553900	185300	185300	185300	185300	0
244	20250102	143600	253553900	185300	185300	185300	185300	0
245	20250102	143500	253553900	185300	185300	185300	185300	0
246	20250102	143400	253553900	185300	185300	185300	185300	0
247	20250102	143300	253553900	185300	185300	185300	185300	0
248	20250102	143200	253553900	185300	185300	185300	185300	0
249	20250102	143100	253553900	185300	185300	185300	185300	1
250	20250102	143000	253368600	185500	185500	185500	185500	0
251	20250102	142900	253368600	185500	185500	185500	185500	1
252	20250102	142800	253183100	185700	185700	185700	185700	5
253	20250102	142700	252254600	185600	185600	185600	185600	2
254	20250102	142600	251883400	185500	185600	185600	185500	2
255	20250102	142500	251512300	185600	185600	185600	185600	2
256	20250102	142400	251141100	185500	185500	185500	185500	0
257	20250102	142300	251141100	185500	185300	185500	185300	9
258	20250102	142200	249473000	185300	185300	185300	185300	0
259	20250102	142100	249473000	185300	185300	185300	185300	12
260	20250102	142000	247249400	185300	185300	185300	185300	0
261	20250102	141900	247249400	185300	185300	185300	185300	3
262	20250102	141800	246693500	185200	185200	185200	185200	7
263	20250102	141700	245397100	185200	185200	185200	185200	1
264	20250102	141600	245211900	185300	185300	185300	185300	0
265	20250102	141500	245211900	185300	185300	185300	185300	0
266	20250102	141400	245211900	185300	185300	185300	185300	4
267	20250102	141300	244470700	185300	185300	185300	185300	2
268	20250102	141200	244100100	185200	185200	185200	185200	0
269	20250102	141100	244100100	185200	185200	185200	185200	0
270	20250102	141000	244100100	185200	185200	185200	185200	1
271	20250102	140900	243914900	185200	185200	185200	185200	0
272	20250102	140800	243914900	185200	185200	185200	185200	1
273	20250102	140700	243729700	185200	185200	185200	185200	0
274	20250102	140600	243729700	185200	185200	185200	185200	0
275	20250102	140500	243729700	185200	185300	185300	185200	5
276	20250102	140400	242803300	185300	185300	185300	185300	0
277	20250102	140300	242803300	185300	185300	185300	185300	0
278	20250102	140200	242803300	185300	185300	185300	185300	0
279	20250102	140100	242803300	185300	185300	185300	185300	0
280	20250102	140000	242803300	185300	185300	185300	185300	0
281	20250102	135900	242803300	185300	185300	185300	185300	0
282	20250102	135800	242803300	185300	185300	185300	185300	1
283	20250102	135700	242618000	185300	185300	185300	185300	0
284	20250102	135600	242618000	185300	185300	185300	185300	0
285	20250102	135500	242618000	185300	185300	185300	185300	1
286	20250102	135400	242432700	185200	185200	185200	185200	0
287	20250102	135300	242432700	185200	185200	185200	185200	0
288	20250102	135200	242432700	185200	185200	185200	185200	1
289	20250102	135100	242247500	185500	185500	185500	185500	0
290	20250102	135000	242247500	185500	185500	185500	185500	0
291	20250102	134900	242247500	185500	185500	185500	185500	0
292	20250102	134800	242247500	185500	185500	185500	185500	4
293	20250102	134700	241505500	185500	185500	185500	185500	0
294	20250102	134600	241505500	185500	185300	185500	185300	24
295	20250102	134500	237057500	185300	185300	185300	185300	0
296	20250102	134400	237057500	185300	185300	185300	185300	0
297	20250102	134300	237057500	185300	185300	185300	185300	10
298	20250102	134200	235204500	185200	185200	185200	185200	0
299	20250102	134100	235204500	185200	185200	185200	185200	0
300	20250102	134000	235204500	185200	185200	185200	185200	0
301	20250102	133900	235204500	185200	185200	185200	185200	1
302	20250102	133800	235019300	185200	185200	185200	185200	0
303	20250102	133700	235019300	185200	185200	185200	185200	0
304	20250102	133600	235019300	185200	185200	185200	185200	0
305	20250102	133500	235019300	185200	185200	185200	185200	7
306	20250102	133400	233722900	185300	185300	185300	185300	0
307	20250102	133300	233722900	185300	185300	185300	185300	2
308	20250102	133200	233352300	185200	185200	185200	185200	0
309	20250102	133100	233352300	185200	185200	185200	185200	2
310	20250102	133000	232981900	185200	185200	185200	185200	0
311	20250102	132900	232981900	185200	185200	185200	185200	0
312	20250102	132800	232981900	185200	185200	185200	185200	0
313	20250102	132700	232981900	185200	185200	185200	185200	2
314	20250102	132600	232611500	185200	185200	185200	185200	0
315	20250102	132500	232611500	185200	185200	185200	185200	1
316	20250102	132400	232426300	185200	185200	185200	185200	0
317	20250102	132300	232426300	185200	185200	185200	185200	2
318	20250102	132200	232055900	185200	185200	185200	185200	0
319	20250102	132100	232055900	185200	185200	185200	185200	0
320	20250102	132000	232055900	185200	185200	185200	185200	2
321	20250102	131900	231685500	185300	185300	185300	185300	0
322	20250102	131800	231685500	185300	185300	185300	185300	0
323	20250102	131700	231685500	185300	185300	185300	185300	0
324	20250102	131600	231685500	185300	185300	185300	185300	0
325	20250102	131500	231685500	185300	185200	185300	185200	2
326	20250102	131400	231315000	185300	185200	185300	185200	15
327	20250102	131300	228535800	185200	185200	185200	185200	1
328	20250102	131200	228350600	185200	185200	185200	185200	1
329	20250102	131100	228165400	185300	185500	185500	185300	12
330	20250102	131000	225939600	185600	186100	186100	185600	4
331	20250102	130900	225196700	185600	185600	185600	185600	0
332	20250102	130800	225196700	185600	185600	185600	185600	2
333	20250102	130700	224825500	186000	186000	186000	186000	0
334	20250102	130600	224825500	186000	186000	186000	186000	0
335	20250102	130500	224825500	186000	186000	186000	186000	0
336	20250102	130400	224825500	186000	186000	186000	186000	35
337	20250102	130300	218315500	186400	186400	186400	186400	0
338	20250102	130200	218315500	186400	186400	186400	186400	0
339	20250102	130100	218315500	186400	186100	186400	186100	11
340	20250102	130000	216265800	186000	185700	186000	185700	2
341	20250102	125900	215894100	185700	185700	185700	185700	1
342	20250102	125800	215708400	186000	186000	186000	186000	0
343	20250102	125700	215708400	186000	186000	186000	186000	3
344	20250102	125600	215150400	185700	185700	185700	185700	0
345	20250102	125500	215150400	185700	185700	185700	185700	0
346	20250102	125400	215150400	185700	185700	185700	185700	0
347	20250102	125300	215150400	185700	185700	185700	185700	1
348	20250102	125200	214964700	185700	185700	185700	185700	2
349	20250102	125100	214593300	185900	185900	185900	185900	0
350	20250102	125000	214593300	185900	185900	185900	185900	0
351	20250102	124900	214593300	185900	185800	185900	185800	6
352	20250102	124800	213478100	185700	185700	185700	185700	3
353	20250102	124700	212921000	185700	185600	185700	185600	2
354	20250102	124600	212549700	185600	185600	185600	185600	1
355	20250102	124500	212364100	185500	185500	185500	185500	0
356	20250102	124400	212364100	185500	185500	185500	185500	2
357	20250102	124300	211993100	185800	185800	185800	185800	2
358	20250102	124200	211621500	185500	185500	185500	185500	4
359	20250102	124100	210879500	185600	185100	185600	185100	23
360	20250102	124000	206617300	185200	185200	185200	185200	0
361	20250102	123900	206617300	185200	185200	185200	185200	10
362	20250102	123800	204765300	185200	185200	185200	185200	1
363	20250102	123700	204580100	185100	185100	185100	185100	0
364	20250102	123600	204580100	185100	185100	185100	185100	2
365	20250102	123500	204209900	185100	185100	185100	185100	1
366	20250102	123400	204024800	185100	185100	185100	185100	1
367	20250102	123300	203839700	185100	185100	185100	185100	1
368	20250102	123200	203654600	185100	185100	185100	185100	2
369	20250102	123100	203284400	185100	185100	185100	185100	0
370	20250102	123000	203284400	185100	185100	185100	185100	0
371	20250102	122900	203284400	185100	185100	185100	185100	2
372	20250102	122800	202914200	185100	185100	185100	185100	1
373	20250102	122700	202729100	185200	185200	185200	185200	0
374	20250102	122600	202729100	185200	185200	185200	185200	1
375	20250102	122500	202543900	185100	185100	185100	185100	3
376	20250102	122400	201988600	185100	185100	185100	185100	0
377	20250102	122300	201988600	185100	185100	185100	185100	0
378	20250102	122200	201988600	185100	185000	185100	185000	16
379	20250102	122100	199027100	185100	185100	185100	185100	1
380	20250102	122000	198842000	185000	185000	185000	185000	6
381	20250102	121900	197732000	185100	185100	185100	185100	3
382	20250102	121800	197176700	185100	185100	185100	185100	4
383	20250102	121700	196436300	185100	185100	185100	185100	0
384	20250102	121600	196436300	185100	185100	185100	185100	1
385	20250102	121500	196251200	185100	185100	185100	185100	0
386	20250102	121400	196251200	185100	185100	185100	185100	0
387	20250102	121300	196251200	185100	185100	185100	185100	0
388	20250102	121200	196251200	185100	185100	185100	185100	5
389	20250102	121100	195325700	185100	185000	185100	185000	3
390	20250102	121000	194770600	185000	185000	185000	185000	1
391	20250102	120900	194585600	185100	185100	185100	185100	3
392	20250102	120800	194030300	185000	185000	185000	185000	0
393	20250102	120700	194030300	185000	185000	185000	185000	0
394	20250102	120600	194030300	185000	185000	185000	185000	3
395	20250102	120500	193475300	185000	185000	185000	185000	0
396	20250102	120400	193475300	185000	185000	185000	185000	1
397	20250102	120300	193290300	185100	185100	185100	185100	1
398	20250102	120200	193105200	185200	185200	185200	185200	2
399	20250102	120100	192734800	185300	185600	185600	185300	3
400	20250102	120000	192178300	185800	185800	185800	185800	2
401	20250102	115900	191806700	185700	185900	185900	185700	7
402	20250102	115800	190506000	185900	185900	185900	185900	2
403	20250102	115700	190134200	185600	185600	185600	185600	1
404	20250102	115600	189948600	185600	185600	185600	185600	0
405	20250102	115500	189948600	185600	185600	185600	185600	0
406	20250102	115400	189948600	185600	185600	185600	185600	0
407	20250102	115300	189948600	185600	185600	185600	185600	1
408	20250102	115200	189763000	185600	185600	185600	185600	0
409	20250102	115100	189763000	185600	185600	185600	185600	2
410	20250102	115000	189391800	185700	185700	185700	185700	0
411	20250102	114900	189391800	185700	185700	185700	185700	0
412	20250102	114800	189391800	185700	185700	185700	185700	0
413	20250102	114700	189391800	185700	185700	185700	185700	1
414	20250102	114600	189206100	185400	185400	185400	185400	1
415	20250102	114500	189020700	185100	185100	185100	185100	1
416	20250102	114400	188835600	185400	185300	185400	185100	6
417	20250102	114300	187723900	185300	185300	185300	185300	0
418	20250102	114200	187723900	185300	186400	186400	185300	5
419	20250102	114100	186795400	186100	185600	186100	185600	17
420	20250102	114000	183632200	185100	185100	185100	185100	3
421	20250102	113900	183076900	185000	185000	185000	185000	1
422	20250102	113800	182891900	184900	184900	184900	184900	0
423	20250102	113700	182891900	184900	184900	184900	184900	0
424	20250102	113600	182891900	184900	184900	184900	184900	44
425	20250102	113500	174756300	184900	184900	184900	184900	27
426	20250102	113400	169764000	185300	185300	185300	185300	38
427	20250102	113300	162722600	185200	185200	185200	185200	1
428	20250102	113200	162537400	185200	185000	185200	185000	111
429	20250102	113100	142002100	185000	185000	185000	185000	3
430	20250102	113000	141447100	185300	185300	185300	185300	0
431	20250102	112900	141447100	185300	185300	185300	185300	0
432	20250102	112800	141447100	185300	185300	185300	185300	1
433	20250102	112700	141261800	185300	185000	185300	185000	138
434	20250102	112600	115705300	184900	184900	184900	184900	1
435	20250102	112500	115520400	184900	184900	184900	184900	5
436	20250102	112400	114595900	184800	184800	184800	184800	0
437	20250102	112300	114595900	184800	184800	184800	184800	19
438	20250102	112200	111084700	184800	184800	184800	184800	0
439	20250102	112100	111084700	184800	184800	184800	184800	1
440	20250102	112000	110899900	184800	184900	184900	184800	13
441	20250102	111900	108496600	184900	184900	184900	184900	4
442	20250102	111800	107757000	184900	184900	184900	184900	16
443	20250102	111700	104798600	184900	184900	184900	184900	0
444	20250102	111600	104798600	184900	184900	184900	184900	1
445	20250102	111500	104613700	184800	184800	184800	184800	0
446	20250102	111400	104613700	184800	184800	184800	184800	1
447	20250102	111300	104428900	184900	184900	184900	184900	13
448	20250102	111200	102025200	184800	184800	184800	184800	0
449	20250102	111100	102025200	184800	184900	184900	184800	14
450	20250102	111000	99436800	184800	184800	184800	184800	0
451	20250102	110900	99436800	184800	184800	184800	184800	0
452	20250102	110800	99436800	184800	184800	184800	184800	1
453	20250102	110700	99252000	184900	184900	184900	184900	0
454	20250102	110600	99252000	184900	184900	184900	184900	17
455	20250102	110500	96108700	184900	184900	184900	184900	0
456	20250102	110400	96108700	184900	184900	184900	184900	0
457	20250102	110300	96108700	184900	184900	184900	184900	0
458	20250102	110200	96108700	184900	184900	184900	184900	1
459	20250102	110100	95923800	185000	185000	185000	185000	1
460	20250102	110000	95738800	185000	185000	185000	185000	2
461	20250102	105900	95368800	185000	185000	185000	185000	0
462	20250102	105800	95368800	185000	185000	185000	185000	1
463	20250102	105700	95183800	185000	185000	185000	185000	0
464	20250102	105600	95183800	185000	185000	185000	185000	0
465	20250102	105500	95183800	185000	185000	185000	185000	2
466	20250102	105400	94813800	185100	185100	185100	185100	0
467	20250102	105300	94813800	185100	185100	185100	185100	2
468	20250102	105200	94443600	184800	184800	184800	184800	0
469	20250102	105100	94443600	184800	184900	184900	184600	9
470	20250102	105000	92781400	184700	184700	184700	184700	6
471	20250102	104900	91673200	184600	184800	184800	184600	5
472	20250102	104800	90749600	184800	185200	185200	184800	50
473	20250102	104700	81493900	185100	186200	186200	185100	132
474	20250102	104600	56963200	186200	186200	186200	186200	0
475	20250102	104500	56963200	186200	186200	186200	186200	1
476	20250102	104400	56777000	186200	186200	186200	186200	1
477	20250102	104300	56590800	186200	186200	186200	186200	1
478	20250102	104200	56404600	186200	186200	186200	186200	0
479	20250102	104100	56404600	186200	186200	186200	186200	0
480	20250102	104000	56404600	186200	186200	186200	186200	0
481	20250102	103900	56404600	186200	186200	186200	186200	1
482	20250102	103800	56218400	186300	186500	186500	186300	17
483	20250102	103700	53048700	186500	186500	186500	186500	1
484	20250102	103600	52862200	186600	186600	186600	186600	0
485	20250102	103500	52862200	186600	186600	186600	186600	0
486	20250102	103400	52862200	186600	186600	186600	186600	1
487	20250102	103300	52675600	186500	186600	186600	186500	15
488	20250102	103200	49877800	186600	186600	186600	186600	1
489	20250102	103100	49691200	186600	186500	186600	186500	15
490	20250102	103000	46892300	186600	186800	186800	186600	13
491	20250102	102900	44465200	186900	186900	186900	186900	2
492	20250102	102800	44091400	186900	186900	186900	186900	0
493	20250102	102700	44091400	186900	186900	186900	186900	3
494	20250102	102600	43530700	186800	186700	186900	186700	17
495	20250102	102500	40355000	186600	186600	186600	186600	0
496	20250102	102400	40355000	186600	186600	186600	186600	2
497	20250102	102300	39981800	186900	186900	186900	186900	1
498	20250102	102200	39794900	187000	187000	187000	187000	0
499	20250102	102100	39794900	187000	187000	187000	187000	1
500	20250102	102000	39607900	186600	186600	186600	186600	14
501	20250102	101900	36995500	186600	186800	186800	186600	27
502	20250102	101800	31954500	186800	186800	186800	186700	7
503	20250102	101700	30647000	187100	187100	187100	187100	8
504	20250102	101600	29150200	186900	186900	186900	186900	5
505	20250102	101500	28215700	186600	186600	186600	186600	10
506	20250102	101400	26349700	186600	186600	186600	186600	1
507	20250102	101300	26163100	186700	186700	186700	186700	7
508	20250102	101200	24856200	186700	186800	186800	186700	10
509	20250102	101100	22988600	186800	186900	186900	186800	5
510	20250102	101000	22054500	186800	186700	186800	186700	16
511	20250102	100900	19066500	186700	186600	186700	186600	18
512	20250102	100800	15707300	186600	186600	186600	186600	9
513	20250102	100700	14027900	186600	186600	186600	186600	13
514	20250102	100600	11602100	186500	186500	186500	186400	7
515	20250102	100500	10296700	186600	186500	186600	186500	5
516	20250102	100400	9364100	186500	186500	186500	186500	4
517	20250102	100300	8618100	186500	186400	187700	186400	14
518	20250102	100200	5996300	186400	187200	187200	186400	13
519	20250102	100100	3568400	187300	187600	187900	187300	6
520	20250102	100000	2443200	187800	188000	188000	187800	13